date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-07-31 09:30:00,177.61,178.11,177.0,177.29,14622.0,164.1368,164.5989,163.5731,163.8411,14622.0
2018-07-31 09:40:00,177.28,177.91,177.28,177.74,9602.0,163.8318,164.414,163.8318,164.2569,9602.0
2018-07-31 09:50:00,177.74,178.5,177.63,178.36,31268.0,164.2569,164.9593,164.1553,164.8299,31268.0
2018-07-31 10:00:00,178.45,178.81,178.05,178.76,45022.0,164.9131,165.2458,164.5434,165.1996,45022.0
2018-07-31 10:10:00,178.83,179.23,178.78,178.95,56648.0,165.2642,165.6339,165.218,165.3751,56648.0
2018-07-31 10:20:00,178.98,179.05,178.66,178.84,72087.0,165.4029,165.4676,165.1071,165.2735,72087.0
2018-07-31 10:30:00,178.8,179.4,178.8,179.4,18414.0,165.2365,165.791,165.2365,165.791,18414.0
2018-07-31 10:40:00,179.36,179.99,179.35,179.85,38193.0,165.754,166.3362,165.7448,166.2069,38193.0
2018-07-31 10:50:00,179.85,180.98,179.81,180.83,69969.0,166.2069,167.2511,166.1699,167.1125,69969.0
2018-07-31 11:00:00,180.83,180.86,180.12,180.15,52226.0,167.1125,167.1402,166.4564,166.4841,52226.0
2018-07-31 11:10:00,180.15,180.38,179.99,180.35,119044.0,166.4841,166.6967,166.3362,166.6689,119044.0
2018-07-31 11:20:00,180.36,180.7,180.11,180.16,44844.0,166.6782,166.9924,166.4471,166.4934,44844.0
2018-07-31 11:30:00,180.11,180.24,179.69,179.77,41156.0,166.4471,166.5673,166.059,166.1329,41156.0
2018-07-31 11:40:00,179.8,179.94,179.57,179.74,87260.0,166.1607,166.29,165.9481,166.1052,87260.0
2018-07-31 11:50:00,179.73,180.58,179.54,180.48,89564.0,166.096,166.8815,165.9204,166.7891,89564.0
2018-07-31 12:00:00,180.48,180.57,180.08,180.47,37172.0,166.7891,166.8722,166.4194,166.7798,37172.0
2018-07-31 12:10:00,180.48,180.55,180.32,180.45,27486.0,166.7891,166.8538,166.6412,166.7614,27486.0
2018-07-31 12:20:00,180.42,180.58,180.3,180.55,27450.0,166.7336,166.8815,166.6227,166.8538,27450.0
2018-07-31 12:30:00,180.56,181.14,180.4,181.11,133015.0,166.863,167.399,166.7151,167.3713,133015.0
2018-07-31 12:40:00,181.09,181.16,180.81,180.97,45374.0,167.3528,167.4175,167.094,167.2419,45374.0
2018-07-31 12:50:00,180.96,180.97,180.45,180.56,45657.0,167.2327,167.2419,166.7614,166.863,45657.0
2018-07-31 13:00:00,180.56,180.63,180.32,180.5,30328.0,166.863,166.9277,166.6412,166.8076,30328.0
2018-07-31 13:10:00,180.5,180.61,180.42,180.58,17418.0,166.8076,166.9092,166.7336,166.8815,17418.0
2018-07-31 13:20:00,180.56,180.83,180.53,180.69,26139.0,166.863,167.1125,166.8353,166.9831,26139.0
2018-07-31 13:30:00,180.73,180.82,180.68,180.77,35121.0,167.0201,167.1033,166.9739,167.0571,35121.0
2018-07-31 13:40:00,180.77,181.17,180.76,181.13,29943.0,167.0571,167.4267,167.0478,167.3898,29943.0
2018-07-31 13:50:00,181.13,181.41,181.11,181.28,25013.0,167.3898,167.6485,167.3713,167.5284,25013.0
2018-07-31 14:00:00,181.28,181.53,181.19,181.53,39740.0,167.5284,167.7594,167.4452,167.7594,39740.0
2018-07-31 14:10:00,181.5,181.66,181.18,181.18,45611.0,167.7317,167.8796,167.436,167.436,45611.0
2018-07-31 14:20:00,181.12,181.55,181.0,181.54,51018.0,167.3805,167.7779,167.2696,167.7687,51018.0
2018-07-31 14:30:00,181.5,181.59,180.95,181.03,96899.0,167.7317,167.8149,167.2234,167.2974,96899.0
2018-07-31 14:40:00,181.0,181.01,180.36,180.37,106788.0,167.2696,167.2789,166.6782,166.6874,106788.0
2018-07-31 14:50:00,180.39,180.5,179.96,180.01,20753.0,166.7059,166.8076,166.3085,166.3547,20753.0
2018-07-31 15:00:00,179.99,180.06,179.81,179.81,25360.0,166.3362,166.4009,166.1699,166.1699,25360.0
2018-07-31 15:10:00,179.81,179.81,179.48,179.52,26597.0,166.1699,166.1699,165.8649,165.9019,26597.0
2018-07-31 15:20:00,179.5,179.8,179.48,179.7,15286.0,165.8834,166.1607,165.8649,166.0682,15286.0
2018-07-31 15:30:00,179.72,179.77,179.43,179.45,49309.0,166.0867,166.1329,165.8187,165.8372,49309.0
2018-07-31 15:40:00,179.45,179.46,178.84,179.08,58777.0,165.8372,165.8465,165.2735,165.4953,58777.0
2018-07-31 15:50:00,179.15,179.55,178.99,179.28,266740.0,165.56,165.9296,165.4121,165.6801,266740.0
2018-08-01 09:30:00,179.89,180.95,178.69,178.91,103078.0,166.2438,167.2234,165.1349,165.3382,103078.0
2018-08-01 09:40:00,178.91,179.66,178.57,179.64,32112.0,165.3382,166.0313,165.024,166.0128,32112.0
2018-08-01 09:50:00,179.52,179.89,179.3,179.82,21834.0,165.9019,166.2438,165.6986,166.1791,21834.0
2018-08-01 10:00:00,179.8,180.46,179.75,179.98,95514.0,166.1607,166.7706,166.1145,166.327,95514.0
2018-08-01 10:10:00,179.98,180.34,179.54,179.58,55942.0,166.327,166.6597,165.9204,165.9573,55942.0
2018-08-01 10:20:00,179.63,179.93,179.34,179.34,30085.0,166.0036,166.2808,165.7356,165.7356,30085.0
2018-08-01 10:30:00,179.31,179.64,179.13,179.52,41098.0,165.7078,166.0128,165.5415,165.9019,41098.0
2018-08-01 10:40:00,179.5,179.73,179.37,179.56,21460.0,165.8834,166.096,165.7633,165.9389,21460.0
2018-08-01 10:50:00,179.56,179.8,179.5,179.64,20011.0,165.9389,166.1607,165.8834,166.0128,20011.0
2018-08-01 11:00:00,179.66,179.84,179.59,179.75,16489.0,166.0313,166.1976,165.9666,166.1145,16489.0
2018-08-01 11:10:00,179.77,179.91,179.73,179.79,26812.0,166.1329,166.2623,166.096,166.1514,26812.0
2018-08-01 11:20:00,179.8,179.89,179.73,179.86,25832.0,166.1607,166.2438,166.096,166.2161,25832.0
2018-08-01 11:30:00,179.87,179.96,179.73,179.9,14081.0,166.2253,166.3085,166.096,166.2531,14081.0
2018-08-01 11:40:00,179.88,179.89,179.69,179.75,12149.0,166.2346,166.2438,166.059,166.1145,12149.0
2018-08-01 11:50:00,179.71,179.93,179.61,179.92,24058.0,166.0775,166.2808,165.9851,166.2716,24058.0
2018-08-01 12:00:00,179.9,179.95,179.71,179.83,16352.0,166.2531,166.2993,166.0775,166.1884,16352.0
2018-08-01 12:10:00,179.83,180.0,179.7,179.95,23106.0,166.1884,166.3455,166.0682,166.2993,23106.0
2018-08-01 12:20:00,179.94,180.01,179.68,179.79,53657.0,166.29,166.3547,166.0498,166.1514,53657.0
2018-08-01 12:30:00,179.79,179.79,179.56,179.58,26927.0,166.1514,166.1514,165.9389,165.9573,26927.0
2018-08-01 12:40:00,179.57,179.64,179.45,179.59,18028.0,165.9481,166.0128,165.8372,165.9666,18028.0
2018-08-01 12:50:00,179.59,179.76,179.53,179.53,19041.0,165.9666,166.1237,165.9111,165.9111,19041.0
2018-08-01 13:00:00,179.53,179.53,179.31,179.48,17754.0,165.9111,165.9111,165.7078,165.8649,17754.0
2018-08-01 13:10:00,179.48,179.76,179.48,179.7,24723.0,165.8649,166.1237,165.8649,166.0682,24723.0
2018-08-01 13:20:00,179.65,179.78,179.65,179.71,17945.0,166.022,166.1422,166.022,166.0775,17945.0
2018-08-01 13:30:00,179.73,179.81,179.7,179.76,16141.0,166.096,166.1699,166.0682,166.1237,16141.0
2018-08-01 13:40:00,179.76,179.92,179.69,179.87,19143.0,166.1237,166.2716,166.059,166.2253,19143.0
2018-08-01 13:50:00,179.87,179.92,179.78,179.86,26260.0,166.2253,166.2716,166.1422,166.2161,26260.0
2018-08-01 14:00:00,179.86,180.14,179.72,180.02,48705.0,166.2161,166.4749,166.0867,166.364,48705.0
2018-08-01 14:10:00,180.07,180.08,179.66,179.99,52052.0,166.4102,166.4194,166.0313,166.3362,52052.0
2018-08-01 14:20:00,179.99,180.11,179.85,179.9,38709.0,166.3362,166.4471,166.2069,166.2531,38709.0
2018-08-01 14:30:00,179.91,180.05,179.2,179.28,178252.0,166.2623,166.3917,165.6062,165.6801,178252.0
2018-08-01 14:40:00,179.27,179.86,178.94,179.72,115241.0,165.6709,166.2161,165.3659,166.0867,115241.0
2018-08-01 14:50:00,179.7,188.6,179.7,187.57,666365.0,166.0682,174.2931,166.0682,173.3412,666365.0
2018-08-01 15:00:00,187.49,188.2,184.62,186.13,838116.0,173.2673,173.9234,170.615,172.0105,838116.0
2018-08-01 15:10:00,186.12,186.5,181.61,183.68,576012.0,172.0012,172.3524,167.8334,169.7463,576012.0
2018-08-01 15:20:00,183.61,185.3,183.46,185.06,462126.0,169.6816,171.2434,169.543,171.0216,462126.0
2018-08-01 15:30:00,185.05,185.27,183.0,183.45,432953.0,171.0124,171.2157,169.1179,169.5338,432953.0
2018-08-01 15:40:00,183.45,185.08,183.45,184.58,505350.0,169.5338,171.0401,169.5338,170.5781,505350.0
2018-08-01 15:50:00,184.59,185.18,182.6,182.78,588340.0,170.5873,171.1325,168.7483,168.9146,588340.0
2018-08-02 09:30:00,185.23,187.13,184.25,186.14,339680.0,171.1787,172.9346,170.2731,172.0197,339680.0
2018-08-02 09:40:00,186.0,188.61,185.82,187.09,349857.0,171.8903,174.3023,171.724,172.8977,349857.0
2018-08-02 09:50:00,187.06,187.07,184.55,185.5,219008.0,172.8699,172.8792,170.5503,171.4283,219008.0
2018-08-02 10:00:00,185.43,185.75,184.3,184.78,188650.0,171.3636,171.6593,170.3193,170.7629,188650.0
2018-08-02 10:10:00,184.78,186.46,184.38,186.31,174418.0,170.7629,172.3154,170.3932,172.1768,174418.0
2018-08-02 10:20:00,186.3,186.59,185.35,185.64,232745.0,172.1676,172.4356,171.2896,171.5576,232745.0
2018-08-02 10:30:00,185.69,185.69,184.5,184.54,120872.0,171.6039,171.6039,170.5041,170.5411,120872.0
2018-08-02 10:40:00,184.51,185.73,184.37,185.59,73608.0,170.5134,171.6408,170.384,171.5114,73608.0
2018-08-02 10:50:00,185.54,185.77,185.07,185.25,71500.0,171.4652,171.6778,171.0309,171.1972,71500.0
2018-08-02 11:00:00,185.27,185.37,184.6,184.72,54526.0,171.2157,171.3081,170.5965,170.7074,54526.0
2018-08-02 11:10:00,184.67,185.12,184.53,184.77,23489.0,170.6612,171.0771,170.5318,170.7536,23489.0
2018-08-02 11:20:00,184.76,184.99,184.53,184.67,32040.0,170.7444,170.957,170.5318,170.6612,32040.0
2018-08-02 11:30:00,184.64,185.18,184.53,184.9,30084.0,170.6335,171.1325,170.5318,170.8738,30084.0
2018-08-02 11:40:00,184.9,185.35,184.9,185.16,35722.0,170.8738,171.2896,170.8738,171.1141,35722.0
2018-08-02 11:50:00,185.17,186.1,185.12,186.1,83023.0,171.1233,171.9828,171.0771,171.9828,83023.0
2018-08-02 12:00:00,186.21,186.44,185.89,186.05,80401.0,172.0844,172.297,171.7887,171.9365,80401.0
2018-08-02 12:10:00,186.07,186.68,185.85,186.53,58532.0,171.955,172.5188,171.7517,172.3801,58532.0
2018-08-02 12:20:00,186.59,187.24,186.59,187.18,50145.0,172.4356,173.0363,172.4356,172.9808,50145.0
2018-08-02 12:30:00,187.12,187.14,186.5,186.86,49225.0,172.9254,172.9439,172.3524,172.6851,49225.0
2018-08-02 12:40:00,186.82,187.24,186.72,187.15,58632.0,172.6481,173.0363,172.5557,172.9531,58632.0
2018-08-02 12:50:00,187.15,187.24,186.86,186.92,35284.0,172.9531,173.0363,172.6851,172.7405,35284.0
2018-08-02 13:00:00,186.94,187.24,186.76,187.18,35448.0,172.759,173.0363,172.5927,172.9808,35448.0
2018-08-02 13:10:00,187.21,187.28,187.12,187.2,38656.0,173.0085,173.0732,172.9254,172.9993,38656.0
2018-08-02 13:20:00,187.22,187.29,186.79,187.08,31473.0,173.0178,173.0825,172.6204,172.8884,31473.0
2018-08-02 13:30:00,187.11,187.13,186.95,187.01,19481.0,172.9161,172.9346,172.7683,172.8237,19481.0
2018-08-02 13:40:00,187.0,187.03,186.89,187.0,33934.0,172.8145,172.8422,172.7128,172.8145,33934.0
2018-08-02 13:50:00,186.98,187.28,186.94,187.28,52561.0,172.796,173.0732,172.759,173.0732,52561.0
2018-08-02 14:00:00,187.31,187.66,187.28,187.42,53433.0,173.101,173.4244,173.0732,173.2026,53433.0
2018-08-02 14:10:00,187.34,187.92,187.34,187.87,29093.0,173.1287,173.6647,173.1287,173.6185,29093.0
2018-08-02 14:20:00,187.87,188.61,187.79,188.2,91692.0,173.6185,174.3023,173.5446,173.9234,91692.0
2018-08-02 14:30:00,188.16,188.61,187.89,187.95,109154.0,173.8865,174.3023,173.637,173.6924,109154.0
2018-08-02 14:40:00,187.94,188.28,187.55,188.15,54230.0,173.6832,173.9974,173.3228,173.8772,54230.0
2018-08-02 14:50:00,188.15,188.24,187.86,187.98,51916.0,173.8772,173.9604,173.6092,173.7201,51916.0
2018-08-02 15:00:00,187.98,188.32,187.98,188.25,71184.0,173.7201,174.0343,173.7201,173.9697,71184.0
2018-08-02 15:10:00,188.23,188.49,188.01,188.39,61683.0,173.9512,174.1914,173.7479,174.099,61683.0
2018-08-02 15:20:00,188.38,188.45,187.97,188.45,97319.0,174.0898,174.1545,173.7109,174.1545,97319.0
2018-08-02 15:30:00,188.5,188.97,188.39,188.89,138303.0,174.2007,174.635,174.099,174.5611,138303.0
2018-08-02 15:40:00,188.93,189.15,188.67,188.94,182950.0,174.5981,174.8014,174.3578,174.6073,182950.0
2018-08-02 15:50:00,188.93,189.2,188.57,188.87,373280.0,174.5981,174.8476,174.2654,174.5426,373280.0
2018-08-03 09:30:00,189.61,193.37,189.26,190.78,250363.0,175.2265,178.7013,174.903,176.3077,250363.0
2018-08-03 09:40:00,190.58,191.69,189.27,190.0,110719.0,176.1229,177.1487,174.9123,175.5869,110719.0
2018-08-03 09:50:00,189.84,190.14,189.27,190.0,69606.0,175.439,175.7163,174.9123,175.5869,69606.0
2018-08-03 10:00:00,189.78,190.36,189.77,190.12,52337.0,175.3836,175.9196,175.3744,175.6978,52337.0
2018-08-03 10:10:00,190.15,190.38,189.69,190.06,57227.0,175.7255,175.9381,175.3004,175.6424,57227.0
2018-08-03 10:20:00,190.06,190.2,189.43,189.46,30099.0,175.6424,175.7717,175.0601,175.0879,30099.0
2018-08-03 10:30:00,189.51,189.89,189.3,189.62,31728.0,175.1341,175.4852,174.94,175.2357,31728.0
2018-08-03 10:40:00,189.67,190.09,189.55,189.9,30938.0,175.2819,175.6701,175.171,175.4945,30938.0
2018-08-03 10:50:00,189.89,189.89,189.51,189.75,21742.0,175.4852,175.4852,175.1341,175.3559,21742.0
2018-08-03 11:00:00,189.8,189.89,189.6,189.71,39521.0,175.4021,175.4852,175.2172,175.3189,39521.0
2018-08-03 11:10:00,189.69,189.88,189.58,189.76,39111.0,175.3004,175.476,175.1988,175.3651,39111.0
2018-08-03 11:20:00,189.8,189.85,189.66,189.71,30019.0,175.4021,175.4483,175.2727,175.3189,30019.0
2018-08-03 11:30:00,189.71,189.72,189.31,189.44,40370.0,175.3189,175.3281,174.9492,175.0694,40370.0
2018-08-03 11:40:00,189.46,189.58,189.4,189.53,20219.0,175.0879,175.1988,175.0324,175.1526,20219.0
2018-08-03 11:50:00,189.53,189.63,189.38,189.52,28526.0,175.1526,175.245,175.0139,175.1433,28526.0
2018-08-03 12:00:00,189.51,189.95,189.39,189.51,48454.0,175.1341,175.5407,175.0232,175.1341,48454.0
2018-08-03 12:10:00,189.63,189.77,189.51,189.58,23155.0,175.245,175.3744,175.1341,175.1988,23155.0
2018-08-03 12:20:00,189.62,189.8,189.6,189.67,40461.0,175.2357,175.4021,175.2172,175.2819,40461.0
2018-08-03 12:30:00,189.65,189.69,189.41,189.46,43130.0,175.2635,175.3004,175.0417,175.0879,43130.0
2018-08-03 12:40:00,189.43,189.64,189.37,189.57,21324.0,175.0601,175.2542,175.0047,175.1895,21324.0
2018-08-03 12:50:00,189.56,190.0,189.46,189.8,32864.0,175.1803,175.5869,175.0879,175.4021,32864.0
2018-08-03 13:00:00,189.85,190.09,189.51,189.67,19025.0,175.4483,175.6701,175.1341,175.2819,19025.0
2018-08-03 13:10:00,189.65,190.05,189.53,189.92,26868.0,175.2635,175.6331,175.1526,175.513,26868.0
2018-08-03 13:20:00,189.92,190.25,189.87,190.01,13822.0,175.513,175.8179,175.4668,175.5961,13822.0
2018-08-03 13:30:00,190.0,190.02,189.74,189.93,13966.0,175.5869,175.6054,175.3466,175.5222,13966.0
2018-08-03 13:40:00,189.97,189.99,189.8,189.82,20423.0,175.5592,175.5777,175.4021,175.4206,20423.0
2018-08-03 13:50:00,189.84,189.9,189.79,189.87,26214.0,175.439,175.4945,175.3928,175.4668,26214.0
2018-08-03 14:00:00,189.9,189.92,189.8,189.92,31750.0,175.4945,175.513,175.4021,175.513,31750.0
2018-08-03 14:10:00,189.98,190.02,189.62,189.64,32062.0,175.5684,175.6054,175.2357,175.2542,32062.0
2018-08-03 14:20:00,189.66,189.85,189.61,189.76,26090.0,175.2727,175.4483,175.2265,175.3651,26090.0
2018-08-03 14:30:00,189.77,189.8,189.62,189.71,19986.0,175.3744,175.4021,175.2357,175.3189,19986.0
2018-08-03 14:40:00,189.7,189.83,189.62,189.65,32127.0,175.3097,175.4298,175.2357,175.2635,32127.0
2018-08-03 14:50:00,189.66,189.81,189.59,189.64,40430.0,175.2727,175.4113,175.208,175.2542,40430.0
2018-08-03 15:00:00,189.63,189.74,189.51,189.51,30149.0,175.245,175.3466,175.1341,175.1341,30149.0
2018-08-03 15:10:00,189.54,189.61,189.29,189.29,42545.0,175.1618,175.2265,174.9308,174.9308,42545.0
2018-08-03 15:20:00,189.3,189.49,189.27,189.33,62142.0,174.94,175.1156,174.9123,174.9677,62142.0
2018-08-03 15:30:00,189.34,189.34,189.06,189.13,79773.0,174.977,174.977,174.7182,174.7829,79773.0
2018-08-03 15:40:00,189.14,189.14,188.91,189.06,139705.0,174.7921,174.7921,174.5796,174.7182,139705.0
2018-08-03 15:50:00,189.07,189.45,189.0,189.26,247790.0,174.7275,175.0786,174.6628,174.903,247790.0
2018-08-06 09:30:00,188.81,189.0,188.17,188.76,35143.0,174.4872,174.6628,173.8957,174.441,35143.0
2018-08-06 09:40:00,188.7,188.87,188.33,188.68,25957.0,174.3855,174.5426,174.0436,174.367,25957.0
2018-08-06 09:50:00,188.57,189.07,188.44,188.99,34755.0,174.2654,174.7275,174.1452,174.6535,34755.0
2018-08-06 10:00:00,189.01,189.03,188.07,188.36,119479.0,174.672,174.6905,173.8033,174.0713,119479.0
2018-08-06 10:10:00,188.38,188.61,188.09,188.28,50633.0,174.0898,174.3023,173.8218,173.9974,50633.0
2018-08-06 10:20:00,188.28,188.31,187.44,187.47,29054.0,173.9974,174.0251,173.2211,173.2488,29054.0
2018-08-06 10:30:00,187.44,187.48,186.44,186.76,99813.0,173.2211,173.2581,172.297,172.5927,99813.0
2018-08-06 10:40:00,186.86,187.39,186.86,187.09,36046.0,172.6851,173.1749,172.6851,172.8977,36046.0
2018-08-06 10:50:00,187.06,187.42,186.97,187.41,32819.0,172.8699,173.2026,172.7868,173.1934,32819.0
2018-08-06 11:00:00,187.42,187.48,187.23,187.45,36167.0,173.2026,173.2581,173.027,173.2303,36167.0
2018-08-06 11:10:00,187.44,188.2,187.44,188.08,43137.0,173.2211,173.9234,173.2211,173.8126,43137.0
2018-08-06 11:20:00,188.15,188.49,188.02,188.12,70215.0,173.8772,174.1914,173.7571,173.8495,70215.0
2018-08-06 11:30:00,188.15,188.45,188.05,188.09,39933.0,173.8772,174.1545,173.7848,173.8218,39933.0
2018-08-06 11:40:00,188.02,188.06,187.69,187.83,24444.0,173.7571,173.7941,173.4521,173.5815,24444.0
2018-08-06 11:50:00,187.84,187.93,187.58,187.69,21799.0,173.5908,173.6739,173.3505,173.4521,21799.0
2018-08-06 12:00:00,187.69,187.82,187.3,187.3,26009.0,173.4521,173.5723,173.0917,173.0917,26009.0
2018-08-06 12:10:00,187.32,187.61,187.27,187.5,18736.0,173.1102,173.3782,173.064,173.2765,18736.0
2018-08-06 12:20:00,187.51,187.56,187.34,187.42,24833.0,173.2858,173.332,173.1287,173.2026,24833.0
2018-08-06 12:30:00,187.42,187.76,187.42,187.69,18336.0,173.2026,173.5168,173.2026,173.4521,18336.0
2018-08-06 12:40:00,187.68,187.7,187.49,187.53,13285.0,173.4429,173.4614,173.2673,173.3043,13285.0
2018-08-06 12:50:00,187.53,187.58,187.42,187.45,14035.0,173.3043,173.3505,173.2026,173.2303,14035.0
2018-08-06 13:00:00,187.43,187.5,187.35,187.5,15871.0,173.2119,173.2765,173.1379,173.2765,15871.0
2018-08-06 13:10:00,187.49,187.53,187.32,187.37,20550.0,173.2673,173.3043,173.1102,173.1564,20550.0
2018-08-06 13:20:00,187.36,187.4,187.28,187.36,14165.0,173.1472,173.1841,173.0732,173.1472,14165.0
2018-08-06 13:30:00,187.34,187.36,187.2,187.21,30076.0,173.1287,173.1472,172.9993,173.0085,30076.0
2018-08-06 13:40:00,187.21,187.21,187.02,187.03,16592.0,173.0085,173.0085,172.833,172.8422,16592.0
2018-08-06 13:50:00,187.05,187.24,187.04,187.24,18089.0,172.8607,173.0363,172.8514,173.0363,18089.0
2018-08-06 14:00:00,187.26,187.74,187.25,187.67,41159.0,173.0548,173.4983,173.0455,173.4337,41159.0
2018-08-06 14:10:00,187.73,188.18,187.66,188.09,28808.0,173.4891,173.905,173.4244,173.8218,28808.0
2018-08-06 14:20:00,188.09,188.45,188.04,188.4,23728.0,173.8218,174.1545,173.7756,174.1083,23728.0
2018-08-06 14:30:00,188.43,188.43,188.21,188.41,49662.0,174.136,174.136,173.9327,174.1175,49662.0
2018-08-06 14:40:00,188.39,188.45,188.27,188.31,17261.0,174.099,174.1545,173.9881,174.0251,17261.0
2018-08-06 14:50:00,188.31,188.33,188.0,188.05,15893.0,174.0251,174.0436,173.7386,173.7848,15893.0
2018-08-06 15:00:00,188.06,188.15,187.84,188.09,50298.0,173.7941,173.8772,173.5908,173.8218,50298.0
2018-08-06 15:10:00,188.07,188.15,187.97,188.15,14810.0,173.8033,173.8772,173.7109,173.8772,14810.0
2018-08-06 15:20:00,188.17,188.31,188.15,188.23,32057.0,173.8957,174.0251,173.8772,173.9512,32057.0
2018-08-06 15:30:00,188.23,188.43,188.19,188.28,60227.0,173.9512,174.136,173.9142,173.9974,60227.0
2018-08-06 15:40:00,188.29,188.31,188.05,188.08,51561.0,174.0066,174.0251,173.7848,173.8126,51561.0
2018-08-06 15:50:00,188.12,188.12,187.27,187.87,153831.0,173.8495,173.8495,173.064,173.6185,153831.0
2018-08-07 09:30:00,188.91,188.91,187.0,187.59,83385.0,174.5796,174.5796,172.8145,173.3597,83385.0
2018-08-07 09:40:00,187.75,188.71,187.64,188.31,49198.0,173.5076,174.3948,173.4059,174.0251,49198.0
2018-08-07 09:50:00,188.34,188.76,188.28,188.41,23544.0,174.0528,174.441,173.9974,174.1175,23544.0
2018-08-07 10:00:00,188.49,189.09,188.45,188.72,93437.0,174.1914,174.7459,174.1545,174.404,93437.0
2018-08-07 10:10:00,188.74,188.8,188.43,188.5,31346.0,174.4225,174.4779,174.136,174.2007,31346.0
2018-08-07 10:20:00,188.55,188.64,188.37,188.38,20903.0,174.2469,174.3301,174.0806,174.0898,20903.0
2018-08-07 10:30:00,188.41,188.59,188.3,188.5,33093.0,174.1175,174.2839,174.0159,174.2007,33093.0
2018-08-07 10:40:00,188.5,188.71,188.37,188.66,33680.0,174.2007,174.3948,174.0806,174.3486,33680.0
2018-08-07 10:50:00,188.7,188.85,188.51,188.78,14086.0,174.3855,174.5241,174.2099,174.4595,14086.0
2018-08-07 11:00:00,188.78,189.33,188.78,189.18,40408.0,174.4595,174.9677,174.4595,174.8291,40408.0
2018-08-07 11:10:00,189.17,189.17,188.91,189.12,47571.0,174.8199,174.8199,174.5796,174.7737,47571.0
2018-08-07 11:20:00,189.2,189.93,189.2,189.87,31516.0,174.8476,175.5222,174.8476,175.4668,31516.0
2018-08-07 11:30:00,189.81,189.93,189.5,189.78,33511.0,175.4113,175.5222,175.1248,175.3836,33511.0
2018-08-07 11:40:00,189.81,189.9,189.65,189.86,31416.0,175.4113,175.4945,175.2635,175.4575,31416.0
2018-08-07 11:50:00,189.85,190.14,189.84,190.11,77607.0,175.4483,175.7163,175.439,175.6886,77607.0
2018-08-07 12:00:00,190.11,190.2,190.05,190.16,40093.0,175.6886,175.7717,175.6331,175.7348,40093.0
2018-08-07 12:10:00,190.15,190.27,189.96,190.04,41354.0,175.7255,175.8364,175.5499,175.6239,41354.0
2018-08-07 12:20:00,190.02,190.04,189.73,189.79,17059.0,175.6054,175.6239,175.3374,175.3928,17059.0
2018-08-07 12:30:00,189.78,189.81,189.58,189.68,24201.0,175.3836,175.4113,175.1988,175.2912,24201.0
2018-08-07 12:40:00,189.69,189.71,189.42,189.64,22630.0,175.3004,175.3189,175.0509,175.2542,22630.0
2018-08-07 12:50:00,189.65,189.66,189.48,189.51,20662.0,175.2635,175.2727,175.1063,175.1341,20662.0
2018-08-07 13:00:00,189.52,189.65,189.4,189.65,28717.0,175.1433,175.2635,175.0324,175.2635,28717.0
2018-08-07 13:10:00,189.65,189.82,189.65,189.81,15454.0,175.2635,175.4206,175.2635,175.4113,15454.0
2018-08-07 13:20:00,189.85,190.05,189.61,189.92,32411.0,175.4483,175.6331,175.2265,175.513,32411.0
2018-08-07 13:30:00,189.91,190.03,189.78,189.99,24423.0,175.5037,175.6146,175.3836,175.5777,24423.0
2018-08-07 13:40:00,189.93,190.05,189.81,190.01,22452.0,175.5222,175.6331,175.4113,175.5961,22452.0
2018-08-07 13:50:00,190.01,190.09,189.86,190.01,59246.0,175.5961,175.6701,175.4575,175.5961,59246.0
2018-08-07 14:00:00,190.01,190.29,189.97,190.21,51896.0,175.5961,175.8549,175.5592,175.781,51896.0
2018-08-07 14:10:00,190.23,190.35,189.94,189.97,66390.0,175.7995,175.9104,175.5315,175.5592,66390.0
2018-08-07 14:20:00,189.96,190.02,189.93,189.96,30024.0,175.5499,175.6054,175.5222,175.5499,30024.0
2018-08-07 14:30:00,190.0,190.05,189.93,189.98,18571.0,175.5869,175.6331,175.5222,175.5684,18571.0
2018-08-07 14:40:00,190.0,190.04,189.67,189.67,31424.0,175.5869,175.6239,175.2819,175.2819,31424.0
2018-08-07 14:50:00,189.67,189.67,189.29,189.44,34602.0,175.2819,175.2819,174.9308,175.0694,34602.0
2018-08-07 15:00:00,189.42,189.42,188.94,188.94,33202.0,175.0509,175.0509,174.6073,174.6073,33202.0
2018-08-07 15:10:00,188.92,189.2,188.86,188.86,47107.0,174.5888,174.8476,174.5334,174.5334,47107.0
2018-08-07 15:20:00,188.89,188.91,188.58,188.67,52455.0,174.5611,174.5796,174.2746,174.3578,52455.0
2018-08-07 15:30:00,188.67,188.67,188.38,188.5,66593.0,174.3578,174.3578,174.0898,174.2007,66593.0
2018-08-07 15:40:00,188.5,188.76,188.17,188.27,210446.0,174.2007,174.441,173.8957,173.9881,210446.0
2018-08-07 15:50:00,188.29,188.32,187.77,188.29,195228.0,174.0066,174.0343,173.5261,174.0066,195228.0
2018-08-08 09:30:00,188.67,189.93,187.42,188.05,107598.0,174.3578,175.5222,173.2026,173.7848,107598.0
2018-08-08 09:40:00,187.97,188.45,186.03,186.62,188412.0,173.7109,174.1545,171.9181,172.4633,188412.0
2018-08-08 09:50:00,186.7,187.35,186.63,187.02,61721.0,172.5372,173.1379,172.4725,172.833,61721.0
2018-08-08 10:00:00,187.02,188.01,186.96,187.89,78305.0,172.833,173.7479,172.7775,173.637,78305.0
2018-08-08 10:10:00,187.87,187.98,187.07,187.4,58459.0,173.6185,173.7201,172.8792,173.1841,58459.0
2018-08-08 10:20:00,187.44,187.58,187.04,187.5,37795.0,173.2211,173.3505,172.8514,173.2765,37795.0
2018-08-08 10:30:00,187.51,187.8,187.36,187.47,84888.0,173.2858,173.5538,173.1472,173.2488,84888.0
2018-08-08 10:40:00,187.47,188.11,187.44,187.89,42003.0,173.2488,173.8403,173.2211,173.637,42003.0
2018-08-08 10:50:00,187.89,188.51,187.89,188.29,79013.0,173.637,174.2099,173.637,174.0066,79013.0
2018-08-08 11:00:00,188.2,188.58,188.17,188.58,55108.0,173.9234,174.2746,173.8957,174.2746,55108.0
2018-08-08 11:10:00,188.58,188.92,188.56,188.78,44009.0,174.2746,174.5888,174.2561,174.4595,44009.0
2018-08-08 11:20:00,188.79,189.4,188.73,189.4,104983.0,174.4687,175.0324,174.4132,175.0324,104983.0
2018-08-08 11:30:00,189.33,189.69,189.28,189.54,59152.0,174.9677,175.3004,174.9215,175.1618,59152.0
2018-08-08 11:40:00,189.55,189.97,189.33,189.7,182999.0,175.171,175.5592,174.9677,175.3097,182999.0
2018-08-08 11:50:00,189.73,189.73,189.43,189.52,108750.0,175.3374,175.3374,175.0601,175.1433,108750.0
2018-08-08 12:00:00,189.53,189.66,189.05,189.58,189078.0,175.1526,175.2727,174.709,175.1988,189078.0
2018-08-08 12:10:00,189.55,189.8,189.48,189.7,138024.0,175.171,175.4021,175.1063,175.3097,138024.0
2018-08-08 12:20:00,189.7,189.79,189.4,189.59,81788.0,175.3097,175.3928,175.0324,175.208,81788.0
2018-08-08 12:30:00,189.58,189.74,189.5,189.63,87054.0,175.1988,175.3466,175.1248,175.245,87054.0
2018-08-08 12:40:00,189.63,190.0,189.63,190.0,82646.0,175.245,175.5869,175.245,175.5869,82646.0
2018-08-08 12:50:00,189.97,190.25,188.98,189.66,85686.0,175.5592,175.8179,174.6443,175.2727,85686.0
2018-08-08 13:00:00,189.75,189.75,189.16,189.37,80628.0,175.3559,175.3559,174.8106,175.0047,80628.0
2018-08-08 13:10:00,189.38,189.48,189.23,189.36,47358.0,175.0139,175.1063,174.8753,174.9955,47358.0
2018-08-08 13:20:00,189.36,189.77,189.23,189.65,22838.0,174.9955,175.3744,174.8753,175.2635,22838.0
2018-08-08 13:30:00,189.69,189.91,189.67,189.75,20583.0,175.3004,175.5037,175.2819,175.3559,20583.0
2018-08-08 13:40:00,189.75,189.83,189.43,189.45,23021.0,175.3559,175.4298,175.0601,175.0786,23021.0
2018-08-08 13:50:00,189.45,189.7,189.45,189.62,49807.0,175.0786,175.3097,175.0786,175.2357,49807.0
2018-08-08 14:00:00,189.63,189.7,189.28,189.45,66758.0,175.245,175.3097,174.9215,175.0786,66758.0
2018-08-08 14:10:00,189.53,189.53,188.65,189.45,73711.0,175.1526,175.1526,174.3393,175.0786,73711.0
2018-08-08 14:20:00,189.47,189.86,189.32,189.65,34096.0,175.0971,175.4575,174.9585,175.2635,34096.0
2018-08-08 14:30:00,189.7,190.15,189.68,189.93,34601.0,175.3097,175.7255,175.2912,175.5222,34601.0
2018-08-08 14:40:00,189.89,190.01,189.73,189.87,16689.0,175.4852,175.5961,175.3374,175.4668,16689.0
2018-08-08 14:50:00,189.91,189.94,189.73,189.81,24373.0,175.5037,175.5315,175.3374,175.4113,24373.0
2018-08-08 15:00:00,189.77,190.0,189.69,189.98,45841.0,175.3744,175.5869,175.3004,175.5684,45841.0
2018-08-08 15:10:00,189.96,190.15,189.91,190.03,28406.0,175.5499,175.7255,175.5037,175.6146,28406.0
2018-08-08 15:20:00,190.03,190.3,190.01,190.15,35484.0,175.6146,175.8641,175.5961,175.7255,35484.0
2018-08-08 15:30:00,190.17,190.17,189.91,190.02,51734.0,175.744,175.744,175.5037,175.6054,51734.0
2018-08-08 15:40:00,190.02,190.15,189.39,189.58,80641.0,175.6054,175.7255,175.0232,175.1988,80641.0
2018-08-08 15:50:00,189.55,189.78,189.38,189.47,290275.0,175.171,175.3836,175.0139,175.0971,290275.0
2018-08-09 09:30:00,190.03,190.3,189.12,189.61,38475.0,175.6146,175.8641,174.7737,175.2265,38475.0
2018-08-09 09:40:00,189.51,189.61,188.67,189.05,45612.0,175.1341,175.2265,174.3578,174.709,45612.0
2018-08-09 09:50:00,189.21,189.69,189.1,189.66,23258.0,174.8568,175.3004,174.7552,175.2727,23258.0
2018-08-09 10:00:00,189.59,189.65,189.1,189.1,18115.0,175.208,175.2635,174.7552,174.7552,18115.0
2018-08-09 10:10:00,189.19,189.67,188.61,189.67,27678.0,174.8383,175.2819,174.3023,175.2819,27678.0
2018-08-09 10:20:00,189.67,190.12,189.57,189.81,34983.0,175.2819,175.6978,175.1895,175.4113,34983.0
2018-08-09 10:30:00,189.84,189.89,188.84,188.97,36244.0,175.439,175.4852,174.5149,174.635,36244.0
2018-08-09 10:40:00,188.96,189.36,188.87,189.14,19915.0,174.6258,174.9955,174.5426,174.7921,19915.0
2018-08-09 10:50:00,189.15,189.34,189.01,189.25,17646.0,174.8014,174.977,174.672,174.8938,17646.0
2018-08-09 11:00:00,189.25,189.53,188.91,188.94,28125.0,174.8938,175.1526,174.5796,174.6073,28125.0
2018-08-09 11:10:00,188.88,189.1,188.64,189.01,35200.0,174.5519,174.7552,174.3301,174.672,35200.0
2018-08-09 11:20:00,189.0,189.47,188.82,189.05,32703.0,174.6628,175.0971,174.4964,174.709,32703.0
2018-08-09 11:30:00,189.08,189.26,188.8,188.88,23983.0,174.7367,174.903,174.4779,174.5519,23983.0
2018-08-09 11:40:00,188.82,189.03,188.34,188.48,66423.0,174.4964,174.6905,174.0528,174.1822,66423.0
2018-08-09 11:50:00,188.48,188.49,188.14,188.16,28599.0,174.1822,174.1914,173.868,173.8865,28599.0
2018-08-09 12:00:00,188.16,188.2,187.9,188.0,61963.0,173.8865,173.9234,173.6462,173.7386,61963.0
2018-08-09 12:10:00,188.0,188.22,187.85,187.88,57083.0,173.7386,173.9419,173.6,173.6277,57083.0
2018-08-09 12:20:00,187.85,187.89,187.17,187.33,82754.0,173.6,173.637,172.9716,173.1194,82754.0
2018-08-09 12:30:00,187.33,187.41,187.18,187.3,48635.0,173.1194,173.1934,172.9808,173.0917,48635.0
2018-08-09 12:40:00,187.27,187.79,187.17,187.76,30005.0,173.064,173.5446,172.9716,173.5168,30005.0
2018-08-09 12:50:00,187.76,187.87,187.65,187.73,10891.0,173.5168,173.6185,173.4152,173.4891,10891.0
2018-08-09 13:00:00,187.73,188.22,187.59,188.11,49078.0,173.4891,173.9419,173.3597,173.8403,49078.0
2018-08-09 13:10:00,188.14,188.14,187.89,187.99,14718.0,173.868,173.868,173.637,173.7294,14718.0
2018-08-09 13:20:00,188.04,188.13,187.93,187.98,18636.0,173.7756,173.8588,173.6739,173.7201,18636.0
2018-08-09 13:30:00,187.94,187.99,187.82,187.86,18915.0,173.6832,173.7294,173.5723,173.6092,18915.0
2018-08-09 13:40:00,187.86,187.94,186.25,187.4,135691.0,173.6092,173.6832,172.1214,173.1841,135691.0
2018-08-09 13:50:00,187.39,188.08,187.2,187.23,130042.0,173.1749,173.8126,172.9993,173.027,130042.0
2018-08-09 14:00:00,187.22,187.37,186.92,186.94,37232.0,173.0178,173.1564,172.7405,172.759,37232.0
2018-08-09 14:10:00,186.95,186.97,185.48,185.84,74197.0,172.7683,172.7868,171.4098,171.7425,74197.0
2018-08-09 14:20:00,185.84,186.21,185.78,185.83,48519.0,171.7425,172.0844,171.687,171.7332,48519.0
2018-08-09 14:30:00,185.86,186.34,185.83,186.0,86728.0,171.761,172.2045,171.7332,171.8903,86728.0
2018-08-09 14:40:00,185.99,186.5,185.95,186.26,61111.0,171.8811,172.3524,171.8441,172.1306,61111.0
2018-08-09 14:50:00,186.22,186.41,185.96,185.98,37624.0,172.0936,172.2692,171.8534,171.8719,37624.0
2018-08-09 15:00:00,185.97,185.97,185.33,185.33,82868.0,171.8626,171.8626,171.2712,171.2712,82868.0
2018-08-09 15:10:00,185.38,185.64,185.33,185.55,65738.0,171.3174,171.5576,171.2712,171.4745,65738.0
2018-08-09 15:20:00,185.49,186.2,185.49,185.74,95883.0,171.419,172.0752,171.419,171.6501,95883.0
2018-08-09 15:30:00,185.7,185.92,185.35,185.53,99878.0,171.6131,171.8164,171.2896,171.456,99878.0
2018-08-09 15:40:00,185.53,185.58,184.92,185.02,120554.0,171.456,171.5022,170.8923,170.9847,120554.0
2018-08-09 15:50:00,185.02,185.5,184.92,185.43,185219.0,170.9847,171.4283,170.8923,171.3636,185219.0
2018-08-10 09:30:00,183.1,184.07,182.13,183.75,217661.0,169.2103,170.1067,168.3139,169.811,217661.0
2018-08-10 09:40:00,183.72,186.21,183.33,184.95,201592.0,169.7833,172.0844,169.4229,170.92,201592.0
2018-08-10 09:50:00,184.83,184.87,183.8,184.27,190945.0,170.8091,170.8461,169.8572,170.2916,190945.0
2018-08-10 10:00:00,184.38,184.38,182.86,183.14,130861.0,170.3932,170.3932,168.9885,169.2473,130861.0
2018-08-10 10:10:00,183.17,184.36,183.17,184.22,200323.0,169.275,170.3747,169.275,170.2454,200323.0
2018-08-10 10:20:00,184.22,185.57,184.22,185.3,162773.0,170.2454,171.493,170.2454,171.2434,162773.0
2018-08-10 10:30:00,185.3,185.3,184.02,184.91,142041.0,171.2434,171.2434,170.0605,170.883,142041.0
2018-08-10 10:40:00,184.87,185.32,184.7,185.16,74599.0,170.8461,171.2619,170.689,171.1141,74599.0
2018-08-10 10:50:00,185.09,185.27,184.86,185.2,64043.0,171.0494,171.2157,170.8368,171.151,64043.0
2018-08-10 11:00:00,185.27,185.7,185.1,185.42,97628.0,171.2157,171.6131,171.0586,171.3543,97628.0
2018-08-10 11:10:00,185.45,185.66,185.2,185.4,79203.0,171.3821,171.5761,171.151,171.3359,79203.0
2018-08-10 11:20:00,185.4,185.4,184.86,184.86,35527.0,171.3359,171.3359,170.8368,170.8368,35527.0
2018-08-10 11:30:00,184.8,185.02,184.49,184.67,34040.0,170.7814,170.9847,170.4949,170.6612,34040.0
2018-08-10 11:40:00,184.66,184.92,184.6,184.63,47669.0,170.652,170.8923,170.5965,170.6243,47669.0
2018-08-10 11:50:00,184.6,184.82,184.38,184.47,25842.0,170.5965,170.7998,170.3932,170.4764,25842.0
2018-08-10 12:00:00,184.43,184.46,184.08,184.1,23349.0,170.4394,170.4672,170.116,170.1345,23349.0
2018-08-10 12:10:00,184.02,184.15,183.4,183.41,72537.0,170.0605,170.1807,169.4876,169.4968,72537.0
2018-08-10 12:20:00,183.41,183.69,182.81,182.97,101252.0,169.4968,169.7556,168.9423,169.0902,101252.0
2018-08-10 12:30:00,182.96,183.05,182.19,182.65,94618.0,169.0809,169.1641,168.3694,168.7945,94618.0
2018-08-10 12:40:00,182.67,182.7,182.26,182.4,50943.0,168.8129,168.8407,168.434,168.5634,50943.0
2018-08-10 12:50:00,182.35,182.68,182.3,182.64,34633.0,168.5172,168.8222,168.471,168.7852,34633.0
2018-08-10 13:00:00,182.61,182.73,182.41,182.42,103989.0,168.7575,168.8684,168.5727,168.5819,103989.0
2018-08-10 13:10:00,182.41,182.55,182.23,182.31,31147.0,168.5727,168.702,168.4063,168.4803,31147.0
2018-08-10 13:20:00,182.3,182.7,182.26,182.65,26319.0,168.471,168.8407,168.434,168.7945,26319.0
2018-08-10 13:30:00,182.66,183.2,182.55,183.04,111202.0,168.8037,169.3027,168.702,169.1549,111202.0
2018-08-10 13:40:00,183.08,183.28,182.83,183.1,59490.0,169.1918,169.3767,168.9608,169.2103,59490.0
2018-08-10 13:50:00,183.09,183.36,182.96,183.21,64705.0,169.2011,169.4506,169.0809,169.312,64705.0
2018-08-10 14:00:00,183.18,183.41,183.07,183.08,100139.0,169.2843,169.4968,169.1826,169.1918,100139.0
2018-08-10 14:10:00,183.12,183.47,183.11,183.21,88680.0,169.2288,169.5523,169.2196,169.312,88680.0
2018-08-10 14:20:00,183.25,183.32,182.8,182.91,55891.0,169.3489,169.4136,168.9331,169.0347,55891.0
2018-08-10 14:30:00,182.88,183.36,182.86,183.34,58065.0,169.007,169.4506,168.9885,169.4321,58065.0
2018-08-10 14:40:00,183.34,183.4,183.26,183.26,33690.0,169.4321,169.4876,169.3582,169.3582,33690.0
2018-08-10 14:50:00,183.27,183.28,183.04,183.24,32186.0,169.3674,169.3767,169.1549,169.3397,32186.0
2018-08-10 15:00:00,183.26,183.27,182.95,183.0,32789.0,169.3582,169.3674,169.0717,169.1179,32789.0
2018-08-10 15:10:00,183.02,183.37,182.98,183.34,32871.0,169.1364,169.4598,169.0994,169.4321,32871.0
2018-08-10 15:20:00,183.37,183.5,183.22,183.32,54677.0,169.4598,169.58,169.3212,169.4136,54677.0
2018-08-10 15:30:00,183.32,183.38,183.05,183.13,57524.0,169.4136,169.4691,169.1641,169.2381,57524.0
2018-08-10 15:40:00,183.11,183.13,182.83,183.06,147395.0,169.2196,169.2381,168.9608,169.1734,147395.0
2018-08-10 15:50:00,183.07,183.44,182.99,183.29,235631.0,169.1826,169.5245,169.1087,169.3859,235631.0
2018-08-13 09:30:00,183.4,183.82,182.84,182.98,51924.0,169.4876,169.8757,168.97,169.0994,51924.0
2018-08-13 09:40:00,182.93,183.13,181.26,181.26,46605.0,169.0532,169.2381,167.5099,167.5099,46605.0
2018-08-13 09:50:00,181.29,181.63,180.94,181.62,50083.0,167.5376,167.8518,167.2142,167.8426,50083.0
2018-08-13 10:00:00,181.62,182.07,181.35,181.58,108301.0,167.8426,168.2585,167.5931,167.8056,108301.0
2018-08-13 10:10:00,181.57,182.0,181.44,181.68,43982.0,167.7964,168.1938,167.6763,167.898,43982.0
2018-08-13 10:20:00,181.57,181.78,181.39,181.44,38214.0,167.7964,167.9905,167.63,167.6763,38214.0
2018-08-13 10:30:00,181.44,181.66,181.22,181.62,23891.0,167.6763,167.8796,167.4729,167.8426,23891.0
2018-08-13 10:40:00,181.64,181.64,181.31,181.39,22356.0,167.8611,167.8611,167.5561,167.63,22356.0
2018-08-13 10:50:00,181.41,181.76,181.25,181.56,35017.0,167.6485,167.972,167.5007,167.7871,35017.0
2018-08-13 11:00:00,181.6,181.6,181.04,181.15,37946.0,167.8241,167.8241,167.3066,167.4083,37946.0
2018-08-13 11:10:00,181.13,181.15,180.93,181.04,26800.0,167.3898,167.4083,167.2049,167.3066,26800.0
2018-08-13 11:20:00,181.06,181.43,181.0,181.25,55904.0,167.3251,167.667,167.2696,167.5007,55904.0
2018-08-13 11:30:00,181.23,181.7,181.0,181.02,35102.0,167.4822,167.9165,167.2696,167.2881,35102.0
2018-08-13 11:40:00,181.03,181.4,181.03,181.4,17765.0,167.2974,167.6393,167.2974,167.6393,17765.0
2018-08-13 11:50:00,181.4,181.43,180.92,180.92,21978.0,167.6393,167.667,167.1957,167.1957,21978.0
2018-08-13 12:00:00,180.9,180.94,180.68,180.69,17204.0,167.1772,167.2142,166.9739,166.9831,17204.0
2018-08-13 12:10:00,180.68,180.77,180.43,180.7,18169.0,166.9739,167.0571,166.7429,166.9924,18169.0
2018-08-13 12:20:00,180.71,180.79,180.28,180.5,20763.0,167.0016,167.0756,166.6042,166.8076,20763.0
2018-08-13 12:30:00,180.45,180.59,180.44,180.54,11086.0,166.7614,166.8907,166.7521,166.8445,11086.0
2018-08-13 12:40:00,180.57,180.66,180.42,180.42,16646.0,166.8722,166.9554,166.7336,166.7336,16646.0
2018-08-13 12:50:00,180.46,180.63,180.38,180.39,22548.0,166.7706,166.9277,166.6967,166.7059,22548.0
2018-08-13 13:00:00,180.42,180.46,180.13,180.21,21276.0,166.7336,166.7706,166.4656,166.5396,21276.0
2018-08-13 13:10:00,180.25,180.58,180.2,180.58,16989.0,166.5765,166.8815,166.5303,166.8815,16989.0
2018-08-13 13:20:00,180.58,180.91,180.58,180.87,29075.0,166.8815,167.1865,166.8815,167.1495,29075.0
2018-08-13 13:30:00,180.9,181.21,180.85,181.13,82121.0,167.1772,167.4637,167.131,167.3898,82121.0
2018-08-13 13:40:00,181.18,181.36,181.13,181.13,27779.0,167.436,167.6023,167.3898,167.3898,27779.0
2018-08-13 13:50:00,181.17,181.42,181.1,181.18,39219.0,167.4267,167.6578,167.362,167.436,39219.0
2018-08-13 14:00:00,181.18,181.73,181.11,181.57,29410.0,167.436,167.9443,167.3713,167.7964,29410.0
2018-08-13 14:10:00,181.59,181.65,181.5,181.52,26637.0,167.8149,167.8703,167.7317,167.7502,26637.0
2018-08-13 14:20:00,181.49,181.94,181.47,181.63,29951.0,167.7225,168.1383,167.704,167.8518,29951.0
2018-08-13 14:30:00,181.66,181.66,181.3,181.48,12216.0,167.8796,167.8796,167.5469,167.7132,12216.0
2018-08-13 14:40:00,181.49,181.74,181.45,181.68,20316.0,167.7225,167.9535,167.6855,167.898,20316.0
2018-08-13 14:50:00,181.69,181.69,181.46,181.51,31151.0,167.9073,167.9073,167.6947,167.7409,31151.0
2018-08-13 15:00:00,181.53,181.69,181.49,181.62,18351.0,167.7594,167.9073,167.7225,167.8426,18351.0
2018-08-13 15:10:00,181.66,181.96,181.6,181.7,28349.0,167.8796,168.1568,167.8241,167.9165,28349.0
2018-08-13 15:20:00,181.71,181.73,181.13,181.23,45600.0,167.9258,167.9443,167.3898,167.4822,45600.0
2018-08-13 15:30:00,181.26,181.64,181.24,181.61,36370.0,167.5099,167.8611,167.4914,167.8334,36370.0
2018-08-13 15:40:00,181.6,181.68,181.36,181.49,35314.0,167.8241,167.898,167.6023,167.7225,35314.0
2018-08-13 15:50:00,181.5,181.81,181.47,181.76,170895.0,167.7317,168.0182,167.704,167.972,170895.0
2018-08-14 09:30:00,181.27,182.8,181.27,182.2,72931.0,167.5191,168.9331,167.5191,168.3786,72931.0
2018-08-14 09:40:00,182.29,182.66,181.7,181.85,98433.0,168.4618,168.8037,167.9165,168.0551,98433.0
2018-08-14 09:50:00,181.68,182.38,181.48,182.24,56838.0,167.898,168.5449,167.7132,168.4156,56838.0
2018-08-14 10:00:00,182.19,182.66,182.13,182.66,63993.0,168.3694,168.8037,168.3139,168.8037,63993.0
2018-08-14 10:10:00,182.67,183.29,182.54,182.83,115911.0,168.8129,169.3859,168.6928,168.9608,115911.0
2018-08-14 10:20:00,182.93,183.32,182.79,183.26,76659.0,169.0532,169.4136,168.9238,169.3582,76659.0
2018-08-14 10:30:00,183.25,183.53,182.9,183.34,69758.0,169.3489,169.6077,169.0255,169.4321,69758.0
2018-08-14 10:40:00,183.4,184.07,183.4,183.84,53058.0,169.4876,170.1067,169.4876,169.8942,53058.0
2018-08-14 10:50:00,183.82,184.14,183.64,184.13,154770.0,169.8757,170.1714,169.7094,170.1622,154770.0
2018-08-14 11:00:00,184.11,184.77,184.01,184.67,152948.0,170.1437,170.7536,170.0513,170.6612,152948.0
2018-08-14 11:10:00,184.69,185.15,184.51,184.71,164284.0,170.6797,171.1048,170.5134,170.6982,164284.0
2018-08-14 11:20:00,184.75,185.36,184.38,185.31,129110.0,170.7352,171.2989,170.3932,171.2527,129110.0
2018-08-14 11:30:00,185.3,185.38,184.7,184.72,84613.0,171.2434,171.3174,170.689,170.7074,84613.0
2018-08-14 11:40:00,184.75,184.85,184.28,184.44,84320.0,170.7352,170.8276,170.3008,170.4487,84320.0
2018-08-14 11:50:00,184.37,184.58,184.35,184.5,34199.0,170.384,170.5781,170.3655,170.5041,34199.0
2018-08-14 12:00:00,184.53,184.75,184.42,184.51,40739.0,170.5318,170.7352,170.4302,170.5134,40739.0
2018-08-14 12:10:00,184.5,184.8,184.46,184.63,39664.0,170.5041,170.7814,170.4672,170.6243,39664.0
2018-08-14 12:20:00,184.65,184.66,184.39,184.46,26898.0,170.6427,170.652,170.4025,170.4672,26898.0
2018-08-14 12:30:00,184.46,184.62,184.32,184.54,56142.0,170.4672,170.615,170.3378,170.5411,56142.0
2018-08-14 12:40:00,184.52,184.56,184.3,184.45,28437.0,170.5226,170.5596,170.3193,170.4579,28437.0
2018-08-14 12:50:00,184.42,184.52,184.19,184.26,48404.0,170.4302,170.5226,170.2176,170.2823,48404.0
2018-08-14 13:00:00,184.26,184.27,183.95,184.0,30038.0,170.2823,170.2916,169.9958,170.0421,30038.0
2018-08-14 13:10:00,184.0,184.48,183.89,184.24,48427.0,170.0421,170.4856,169.9404,170.2638,48427.0
2018-08-14 13:20:00,184.28,184.43,184.27,184.41,38856.0,170.3008,170.4394,170.2916,170.421,38856.0
2018-08-14 13:30:00,184.4,184.41,184.24,184.24,19691.0,170.4117,170.421,170.2638,170.2638,19691.0
2018-08-14 13:40:00,184.27,184.27,184.05,184.2,34325.0,170.2916,170.2916,170.0883,170.2269,34325.0
2018-08-14 13:50:00,184.17,184.4,184.16,184.39,30423.0,170.1992,170.4117,170.1899,170.4025,30423.0
2018-08-14 14:00:00,184.4,184.61,184.29,184.49,57456.0,170.4117,170.6058,170.3101,170.4949,57456.0
2018-08-14 14:10:00,184.49,184.49,184.29,184.37,36985.0,170.4949,170.4949,170.3101,170.384,36985.0
2018-08-14 14:20:00,184.35,184.77,184.29,184.75,134745.0,170.3655,170.7536,170.3101,170.7352,134745.0
2018-08-14 14:30:00,184.77,185.28,184.74,185.09,41197.0,170.7536,171.225,170.7259,171.0494,41197.0
2018-08-14 14:40:00,185.07,185.07,184.71,184.77,82558.0,171.0309,171.0309,170.6982,170.7536,82558.0
2018-08-14 14:50:00,184.78,184.87,184.38,184.69,40299.0,170.7629,170.8461,170.3932,170.6797,40299.0
2018-08-14 15:00:00,184.74,184.94,184.69,184.82,59574.0,170.7259,170.9107,170.6797,170.7998,59574.0
2018-08-14 15:10:00,184.81,185.08,184.69,185.07,69331.0,170.7906,171.0401,170.6797,171.0309,69331.0
2018-08-14 15:20:00,185.03,185.29,184.9,185.01,116667.0,170.9939,171.2342,170.8738,170.9754,116667.0
2018-08-14 15:30:00,185.01,185.56,185.01,185.42,81358.0,170.9754,171.4837,170.9754,171.3543,81358.0
2018-08-14 15:40:00,185.42,185.47,185.0,185.15,101904.0,171.3543,171.4005,170.9662,171.1048,101904.0
2018-08-14 15:50:00,185.16,185.34,184.96,185.3,219205.0,171.1141,171.2804,170.9292,171.2434,219205.0
2018-08-15 09:30:00,185.0,185.19,183.16,183.58,172406.0,170.9662,171.1418,169.2658,169.6539,172406.0
2018-08-15 09:40:00,183.58,184.4,183.12,183.92,171005.0,169.6539,170.4117,169.2288,169.9681,171005.0
2018-08-15 09:50:00,184.0,184.51,183.49,184.27,23074.0,170.0421,170.5134,169.5707,170.2916,23074.0
2018-08-15 10:00:00,184.17,184.67,183.93,184.39,46614.0,170.1992,170.6612,169.9774,170.4025,46614.0
2018-08-15 10:10:00,184.39,184.89,184.38,184.79,42451.0,170.4025,170.8645,170.3932,170.7721,42451.0
2018-08-15 10:20:00,184.89,185.37,184.87,184.96,32283.0,170.8645,171.3081,170.8461,170.9292,32283.0
2018-08-15 10:30:00,185.0,185.72,184.9,185.68,46815.0,170.9662,171.6316,170.8738,171.5946,46815.0
2018-08-15 10:40:00,185.65,185.89,185.55,185.68,39403.0,171.5669,171.7887,171.4745,171.5946,39403.0
2018-08-15 10:50:00,185.65,185.65,185.31,185.42,25716.0,171.5669,171.5669,171.2527,171.3543,25716.0
2018-08-15 11:00:00,185.47,185.76,185.19,185.7,25700.0,171.4005,171.6685,171.1418,171.6131,25700.0
2018-08-15 11:10:00,185.76,186.05,185.09,185.6,120666.0,171.6685,171.9365,171.0494,171.5207,120666.0
2018-08-15 11:20:00,185.68,185.7,185.44,185.58,41396.0,171.5946,171.6131,171.3728,171.5022,41396.0
2018-08-15 11:30:00,185.61,185.62,185.43,185.54,25523.0,171.5299,171.5392,171.3636,171.4652,25523.0
2018-08-15 11:40:00,185.49,185.95,185.36,185.9,33758.0,171.419,171.8441,171.2989,171.7979,33758.0
2018-08-15 11:50:00,185.9,186.41,185.76,185.76,64805.0,171.7979,172.2692,171.6685,171.6685,64805.0
2018-08-15 12:00:00,185.82,186.04,185.76,185.97,40832.0,171.724,171.9273,171.6685,171.8626,40832.0
2018-08-15 12:10:00,185.95,186.07,185.88,186.03,37801.0,171.8441,171.955,171.7794,171.9181,37801.0
2018-08-15 12:20:00,186.03,186.06,185.89,186.06,25721.0,171.9181,171.9458,171.7887,171.9458,25721.0
2018-08-15 12:30:00,186.03,186.37,186.03,186.3,32753.0,171.9181,172.2323,171.9181,172.1676,32753.0
2018-08-15 12:40:00,186.28,186.29,186.02,186.16,29937.0,172.1491,172.1583,171.9088,172.0382,29937.0
2018-08-15 12:50:00,186.16,186.25,186.06,186.16,45909.0,172.0382,172.1214,171.9458,172.0382,45909.0
2018-08-15 13:00:00,186.18,186.18,185.95,185.96,35890.0,172.0567,172.0567,171.8441,171.8534,35890.0
2018-08-15 13:10:00,185.99,186.01,185.78,185.88,31352.0,171.8811,171.8996,171.687,171.7794,31352.0
2018-08-15 13:20:00,185.83,185.87,185.51,185.69,46002.0,171.7332,171.7702,171.4375,171.6039,46002.0
2018-08-15 13:30:00,185.72,185.79,185.44,185.53,34256.0,171.6316,171.6963,171.3728,171.456,34256.0
2018-08-15 13:40:00,185.53,185.83,185.5,185.59,22709.0,171.456,171.7332,171.4283,171.5114,22709.0
2018-08-15 13:50:00,185.61,185.8,185.57,185.71,17045.0,171.5299,171.7055,171.493,171.6223,17045.0
2018-08-15 14:00:00,185.71,185.73,185.54,185.57,26004.0,171.6223,171.6408,171.4652,171.493,26004.0
2018-08-15 14:10:00,185.56,185.58,185.27,185.45,22577.0,171.4837,171.5022,171.2157,171.3821,22577.0
2018-08-15 14:20:00,185.48,185.52,184.88,185.02,21071.0,171.4098,171.4467,170.8553,170.9847,21071.0
2018-08-15 14:30:00,185.06,185.24,184.93,184.95,28119.0,171.0216,171.188,170.9015,170.92,28119.0
2018-08-15 14:40:00,184.97,185.08,184.74,185.08,42374.0,170.9385,171.0401,170.7259,171.0401,42374.0
2018-08-15 14:50:00,185.12,185.43,185.12,185.36,48846.0,171.0771,171.3636,171.0771,171.2989,48846.0
2018-08-15 15:00:00,185.43,185.69,185.41,185.56,29928.0,171.3636,171.6039,171.3451,171.4837,29928.0
2018-08-15 15:10:00,185.53,185.58,185.32,185.44,36738.0,171.456,171.5022,171.2619,171.3728,36738.0
2018-08-15 15:20:00,185.43,185.6,185.34,185.42,53646.0,171.3636,171.5207,171.2804,171.3543,53646.0
2018-08-15 15:30:00,185.43,185.77,185.29,185.53,67472.0,171.3636,171.6778,171.2342,171.456,67472.0
2018-08-15 15:40:00,185.53,186.0,185.45,185.86,186217.0,171.456,171.8903,171.3821,171.761,186217.0
2018-08-15 15:50:00,185.84,185.85,185.3,185.48,177314.0,171.7425,171.7517,171.2434,171.4098,177314.0
2018-08-16 09:30:00,186.0,187.17,185.57,186.53,53770.0,171.8903,172.9716,171.493,172.3801,53770.0
2018-08-16 09:40:00,186.38,187.15,186.0,186.25,33178.0,172.2415,172.9531,171.8903,172.1214,33178.0
2018-08-16 09:50:00,186.24,187.03,186.05,186.91,17180.0,172.1121,172.8422,171.9365,172.7313,17180.0
2018-08-16 10:00:00,186.97,187.2,186.82,186.99,55275.0,172.7868,172.9993,172.6481,172.8052,55275.0
2018-08-16 10:10:00,186.92,187.31,186.82,186.92,42859.0,172.7405,173.101,172.6481,172.7405,42859.0
2018-08-16 10:20:00,186.92,187.3,186.89,187.3,24035.0,172.7405,173.0917,172.7128,173.0917,24035.0
2018-08-16 10:30:00,187.19,187.33,187.05,187.14,64375.0,172.9901,173.1194,172.8607,172.9439,64375.0
2018-08-16 10:40:00,187.16,187.26,187.0,187.08,21425.0,172.9623,173.0548,172.8145,172.8884,21425.0
2018-08-16 10:50:00,187.03,187.15,186.83,186.83,12755.0,172.8422,172.9531,172.6574,172.6574,12755.0
2018-08-16 11:00:00,186.81,187.23,186.81,187.14,34913.0,172.6389,173.027,172.6389,172.9439,34913.0
2018-08-16 11:10:00,187.05,187.32,187.02,187.15,26259.0,172.8607,173.1102,172.833,172.9531,26259.0
2018-08-16 11:20:00,187.09,187.09,186.8,186.97,13462.0,172.8977,172.8977,172.6297,172.7868,13462.0
2018-08-16 11:30:00,187.03,187.07,186.78,187.0,14365.0,172.8422,172.8792,172.6112,172.8145,14365.0
2018-08-16 11:40:00,186.93,187.39,186.9,187.32,25446.0,172.7498,173.1749,172.7221,173.1102,25446.0
2018-08-16 11:50:00,187.34,187.75,187.32,187.72,21919.0,173.1287,173.5076,173.1102,173.4799,21919.0
2018-08-16 12:00:00,187.73,188.22,187.63,188.17,27393.0,173.4891,173.9419,173.3967,173.8957,27393.0
2018-08-16 12:10:00,188.19,188.5,188.16,188.37,70530.0,173.9142,174.2007,173.8865,174.0806,70530.0
2018-08-16 12:20:00,188.33,188.5,188.14,188.38,34231.0,174.0436,174.2007,173.868,174.0898,34231.0
2018-08-16 12:30:00,188.38,188.41,188.15,188.31,59167.0,174.0898,174.1175,173.8772,174.0251,59167.0
2018-08-16 12:40:00,188.3,188.41,188.1,188.15,55690.0,174.0159,174.1175,173.831,173.8772,55690.0
2018-08-16 12:50:00,188.15,188.17,187.71,187.95,66352.0,173.8772,173.8957,173.4706,173.6924,66352.0
2018-08-16 13:00:00,187.94,188.12,187.89,187.99,20182.0,173.6832,173.8495,173.637,173.7294,20182.0
2018-08-16 13:10:00,187.96,188.23,187.95,188.13,21271.0,173.7017,173.9512,173.6924,173.8588,21271.0
2018-08-16 13:20:00,188.1,188.14,187.99,188.01,15320.0,173.831,173.868,173.7294,173.7479,15320.0
2018-08-16 13:30:00,188.03,188.19,187.97,188.19,16211.0,173.7663,173.9142,173.7109,173.9142,16211.0
2018-08-16 13:40:00,188.19,188.28,188.11,188.17,25508.0,173.9142,173.9974,173.8403,173.8957,25508.0
2018-08-16 13:50:00,188.16,188.26,188.02,188.14,25570.0,173.8865,173.9789,173.7571,173.868,25570.0
2018-08-16 14:00:00,188.12,188.17,187.95,188.05,20227.0,173.8495,173.8957,173.6924,173.7848,20227.0
2018-08-16 14:10:00,188.08,188.34,188.06,188.25,49779.0,173.8126,174.0528,173.7941,173.9697,49779.0
2018-08-16 14:20:00,188.24,188.35,188.09,188.17,50506.0,173.9604,174.0621,173.8218,173.8957,50506.0
2018-08-16 14:30:00,188.16,188.46,188.09,188.45,37608.0,173.8865,174.1637,173.8218,174.1545,37608.0
2018-08-16 14:40:00,188.43,188.55,188.37,188.52,26841.0,174.136,174.2469,174.0806,174.2192,26841.0
2018-08-16 14:50:00,188.5,188.56,188.39,188.48,33287.0,174.2007,174.2561,174.099,174.1822,33287.0
2018-08-16 15:00:00,188.45,188.61,188.37,188.38,67145.0,174.1545,174.3023,174.0806,174.0898,67145.0
2018-08-16 15:10:00,188.39,188.41,187.8,187.8,15254.0,174.099,174.1175,173.5538,173.5538,15254.0
2018-08-16 15:20:00,187.8,188.05,187.6,188.01,42297.0,173.5538,173.7848,173.369,173.7479,42297.0
2018-08-16 15:30:00,188.0,188.13,187.96,188.01,28196.0,173.7386,173.8588,173.7017,173.7479,28196.0
2018-08-16 15:40:00,188.0,188.11,187.81,188.05,72933.0,173.7386,173.8403,173.563,173.7848,72933.0
2018-08-16 15:50:00,188.03,188.21,187.73,188.19,182006.0,173.7663,173.9327,173.4891,173.9142,182006.0
2018-08-17 09:30:00,189.13,189.38,187.65,187.67,90960.0,174.7829,175.0139,173.4152,173.4337,90960.0
2018-08-17 09:40:00,187.86,188.58,187.59,188.27,69801.0,173.6092,174.2746,173.3597,173.9881,69801.0
2018-08-17 09:50:00,188.27,188.51,187.89,188.32,68907.0,173.9881,174.2099,173.637,174.0343,68907.0
2018-08-17 10:00:00,188.31,188.33,187.95,187.95,56753.0,174.0251,174.0436,173.6924,173.6924,56753.0
2018-08-17 10:10:00,187.97,188.12,187.51,187.6,60914.0,173.7109,173.8495,173.2858,173.369,60914.0
2018-08-17 10:20:00,187.6,187.65,187.37,187.55,37465.0,173.369,173.4152,173.1564,173.3228,37465.0
2018-08-17 10:30:00,187.55,187.8,187.48,187.64,18598.0,173.3228,173.5538,173.2581,173.4059,18598.0
2018-08-17 10:40:00,187.62,187.66,187.41,187.51,24223.0,173.3874,173.4244,173.1934,173.2858,24223.0
2018-08-17 10:50:00,187.57,188.14,187.57,187.8,21698.0,173.3412,173.868,173.3412,173.5538,21698.0
2018-08-17 11:00:00,187.75,188.11,187.73,188.1,23954.0,173.5076,173.8403,173.4891,173.831,23954.0
2018-08-17 11:10:00,188.15,188.21,187.97,188.05,14970.0,173.8772,173.9327,173.7109,173.7848,14970.0
2018-08-17 11:20:00,188.02,188.19,188.02,188.15,17368.0,173.7571,173.9142,173.7571,173.8772,17368.0
2018-08-17 11:30:00,188.17,188.27,188.04,188.04,37918.0,173.8957,173.9881,173.7756,173.7756,37918.0
2018-08-17 11:40:00,188.04,188.12,187.86,188.1,23938.0,173.7756,173.8495,173.6092,173.831,23938.0
2018-08-17 11:50:00,188.01,188.24,187.98,188.16,14045.0,173.7479,173.9604,173.7201,173.8865,14045.0
2018-08-17 12:00:00,188.15,188.71,188.15,188.63,14684.0,173.8772,174.3948,173.8772,174.3208,14684.0
2018-08-17 12:10:00,188.65,188.85,188.63,188.74,32195.0,174.3393,174.5241,174.3208,174.4225,32195.0
2018-08-17 12:20:00,188.75,188.9,188.65,188.7,33891.0,174.4317,174.5703,174.3393,174.3855,33891.0
2018-08-17 12:30:00,188.67,188.67,188.27,188.27,20353.0,174.3578,174.3578,173.9881,173.9881,20353.0
2018-08-17 12:40:00,188.3,188.54,188.25,188.5,32990.0,174.0159,174.2377,173.9697,174.2007,32990.0
2018-08-17 12:50:00,188.5,188.62,188.45,188.51,17160.0,174.2007,174.3116,174.1545,174.2099,17160.0
2018-08-17 13:00:00,188.49,188.64,188.46,188.64,12111.0,174.1914,174.3301,174.1637,174.3301,12111.0
2018-08-17 13:10:00,188.6,188.78,188.6,188.75,10157.0,174.2931,174.4595,174.2931,174.4317,10157.0
2018-08-17 13:20:00,188.73,188.76,188.44,188.44,19983.0,174.4132,174.441,174.1452,174.1452,19983.0
2018-08-17 13:30:00,188.51,188.66,188.47,188.5,16393.0,174.2099,174.3486,174.173,174.2007,16393.0
2018-08-17 13:40:00,188.51,188.52,188.27,188.27,19303.0,174.2099,174.2192,173.9881,173.9881,19303.0
2018-08-17 13:50:00,188.25,188.62,188.25,188.58,10798.0,173.9697,174.3116,173.9697,174.2746,10798.0
2018-08-17 14:00:00,188.59,189.29,188.55,188.97,34591.0,174.2839,174.9308,174.2469,174.635,34591.0
2018-08-17 14:10:00,188.96,189.08,188.61,188.66,14270.0,174.6258,174.7367,174.3023,174.3486,14270.0
2018-08-17 14:20:00,188.67,188.72,188.46,188.46,16784.0,174.3578,174.404,174.1637,174.1637,16784.0
2018-08-17 14:30:00,188.45,188.64,188.42,188.51,42699.0,174.1545,174.3301,174.1268,174.2099,42699.0
2018-08-17 14:40:00,188.49,188.61,188.45,188.52,15386.0,174.1914,174.3023,174.1545,174.2192,15386.0
2018-08-17 14:50:00,188.49,188.57,188.39,188.48,48818.0,174.1914,174.2654,174.099,174.1822,48818.0
2018-08-17 15:00:00,188.51,188.53,188.27,188.27,21014.0,174.2099,174.2284,173.9881,173.9881,21014.0
2018-08-17 15:10:00,188.23,188.39,188.11,188.11,21750.0,173.9512,174.099,173.8403,173.8403,21750.0
2018-08-17 15:20:00,188.16,188.22,188.03,188.1,27747.0,173.8865,173.9419,173.7663,173.831,27747.0
2018-08-17 15:30:00,188.07,188.35,187.91,188.35,40996.0,173.8033,174.0621,173.6554,174.0621,40996.0
2018-08-17 15:40:00,188.3,188.46,188.17,188.19,44774.0,174.0159,174.1637,173.8957,173.9142,44774.0
2018-08-17 15:50:00,188.19,188.37,188.15,188.34,149350.0,173.9142,174.0806,173.8772,174.0528,149350.0
2018-08-20 09:30:00,188.97,188.97,187.93,188.45,17814.0,174.635,174.635,173.6739,174.1545,17814.0
2018-08-20 09:40:00,188.45,189.04,188.26,188.56,54081.0,174.1545,174.6997,173.9789,174.2561,54081.0
2018-08-20 09:50:00,188.56,189.21,188.42,189.1,48996.0,174.2561,174.8568,174.1268,174.7552,48996.0
2018-08-20 10:00:00,189.11,189.2,188.96,189.1,22995.0,174.7644,174.8476,174.6258,174.7552,22995.0
2018-08-20 10:10:00,189.07,189.13,188.57,189.03,33043.0,174.7275,174.7829,174.2654,174.6905,33043.0
2018-08-20 10:20:00,189.03,189.11,188.72,188.95,44769.0,174.6905,174.7644,174.404,174.6166,44769.0
2018-08-20 10:30:00,188.94,189.01,188.48,188.94,37460.0,174.6073,174.672,174.1822,174.6073,37460.0
2018-08-20 10:40:00,188.94,188.95,188.44,188.8,35009.0,174.6073,174.6166,174.1452,174.4779,35009.0
2018-08-20 10:50:00,188.82,188.85,188.39,188.5,20002.0,174.4964,174.5241,174.099,174.2007,20002.0
2018-08-20 11:00:00,188.5,188.74,188.43,188.62,24296.0,174.2007,174.4225,174.136,174.3116,24296.0
2018-08-20 11:10:00,188.59,188.63,188.42,188.59,23872.0,174.2839,174.3208,174.1268,174.2839,23872.0
2018-08-20 11:20:00,188.55,188.83,188.51,188.73,27575.0,174.2469,174.5057,174.2099,174.4132,27575.0
2018-08-20 11:30:00,188.72,188.8,188.6,188.75,21600.0,174.404,174.4779,174.2931,174.4317,21600.0
2018-08-20 11:40:00,188.79,189.3,188.79,189.07,63874.0,174.4687,174.94,174.4687,174.7275,63874.0
2018-08-20 11:50:00,189.06,189.07,188.89,189.01,12826.0,174.7182,174.7275,174.5611,174.672,12826.0
2018-08-20 12:00:00,188.96,188.98,188.53,188.9,13545.0,174.6258,174.6443,174.2284,174.5703,13545.0
2018-08-20 12:10:00,188.85,188.94,188.76,188.79,8120.0,174.5241,174.6073,174.441,174.4687,8120.0
2018-08-20 12:20:00,188.79,188.79,188.57,188.62,16201.0,174.4687,174.4687,174.2654,174.3116,16201.0
2018-08-20 12:30:00,188.62,188.75,188.56,188.61,16417.0,174.3116,174.4317,174.2561,174.3023,16417.0
2018-08-20 12:40:00,188.6,188.64,188.52,188.53,19128.0,174.2931,174.3301,174.2192,174.2284,19128.0
2018-08-20 12:50:00,188.55,188.78,188.55,188.74,22826.0,174.2469,174.4595,174.2469,174.4225,22826.0
2018-08-20 13:00:00,188.69,188.81,188.64,188.64,10860.0,174.3763,174.4872,174.3301,174.3301,10860.0
2018-08-20 13:10:00,188.69,188.74,188.59,188.67,16445.0,174.3763,174.4225,174.2839,174.3578,16445.0
2018-08-20 13:20:00,188.69,188.75,188.64,188.68,7050.0,174.3763,174.4317,174.3301,174.367,7050.0
2018-08-20 13:30:00,188.69,188.7,188.13,188.13,15731.0,174.3763,174.3855,173.8588,173.8588,15731.0
2018-08-20 13:40:00,188.2,188.25,188.13,188.16,8491.0,173.9234,173.9697,173.8588,173.8865,8491.0
2018-08-20 13:50:00,188.18,188.18,187.87,187.88,16428.0,173.905,173.905,173.6185,173.6277,16428.0
2018-08-20 14:00:00,187.9,188.06,187.84,188.0,22832.0,173.6462,173.7941,173.5908,173.7386,22832.0
2018-08-20 14:10:00,188.0,188.06,187.93,188.06,13360.0,173.7386,173.7941,173.6739,173.7941,13360.0
2018-08-20 14:20:00,188.02,188.29,188.02,188.28,58169.0,173.7571,174.0066,173.7571,173.9974,58169.0
2018-08-20 14:30:00,188.21,188.26,187.79,187.83,24696.0,173.9327,173.9789,173.5446,173.5815,24696.0
2018-08-20 14:40:00,187.86,187.89,187.76,187.83,23136.0,173.6092,173.637,173.5168,173.5815,23136.0
2018-08-20 14:50:00,187.85,187.85,187.47,187.54,51868.0,173.6,173.6,173.2488,173.3135,51868.0
2018-08-20 15:00:00,187.54,187.94,187.53,187.93,39479.0,173.3135,173.6832,173.3043,173.6739,39479.0
2018-08-20 15:10:00,187.91,187.97,187.81,187.84,23149.0,173.6554,173.7109,173.563,173.5908,23149.0
2018-08-20 15:20:00,187.81,188.02,187.81,188.0,18372.0,173.563,173.7571,173.563,173.7386,18372.0
2018-08-20 15:30:00,187.99,188.02,187.61,187.72,52713.0,173.7294,173.7571,173.3782,173.4799,52713.0
2018-08-20 15:40:00,187.72,188.04,187.63,187.99,99328.0,173.4799,173.7756,173.3967,173.7294,99328.0
2018-08-20 15:50:00,188.01,188.15,187.78,187.9,201197.0,173.7479,173.8772,173.5353,173.6462,201197.0
2018-08-21 09:30:00,187.34,187.55,186.76,186.99,121386.0,173.1287,173.3228,172.5927,172.8052,121386.0
2018-08-21 09:40:00,187.05,187.33,186.46,186.49,40367.0,172.8607,173.1194,172.3154,172.3432,40367.0
2018-08-21 09:50:00,186.53,186.61,186.12,186.49,74608.0,172.3801,172.4541,172.0012,172.3432,74608.0
2018-08-21 10:00:00,186.5,186.96,186.35,186.81,18735.0,172.3524,172.7775,172.2138,172.6389,18735.0
2018-08-21 10:10:00,186.79,186.84,186.5,186.57,32532.0,172.6204,172.6666,172.3524,172.4171,32532.0
2018-08-21 10:20:00,186.52,186.76,186.49,186.61,45347.0,172.3709,172.5927,172.3432,172.4541,45347.0
2018-08-21 10:30:00,186.52,186.64,185.94,186.07,42771.0,172.3709,172.4818,171.8349,171.955,42771.0
2018-08-21 10:40:00,186.04,186.72,186.04,186.25,43778.0,171.9273,172.5557,171.9273,172.1214,43778.0
2018-08-21 10:50:00,186.27,186.42,186.17,186.42,17286.0,172.1399,172.2785,172.0474,172.2785,17286.0
2018-08-21 11:00:00,186.43,186.61,186.21,186.24,17099.0,172.2877,172.4541,172.0844,172.1121,17099.0
2018-08-21 11:10:00,186.25,186.33,185.92,185.95,34145.0,172.1214,172.1953,171.8164,171.8441,34145.0
2018-08-21 11:20:00,185.95,186.31,185.86,186.2,30632.0,171.8441,172.1768,171.761,172.0752,30632.0
2018-08-21 11:30:00,186.23,186.38,186.17,186.33,12309.0,172.1029,172.2415,172.0474,172.1953,12309.0
2018-08-21 11:40:00,186.28,186.52,186.14,186.18,39590.0,172.1491,172.3709,172.0197,172.0567,39590.0
2018-08-21 11:50:00,186.13,186.5,186.13,186.45,20300.0,172.0105,172.3524,172.0105,172.3062,20300.0
2018-08-21 12:00:00,186.39,186.56,186.24,186.43,33122.0,172.2508,172.4079,172.1121,172.2877,33122.0
2018-08-21 12:10:00,186.36,186.68,186.33,186.55,22857.0,172.223,172.5188,172.1953,172.3986,22857.0
2018-08-21 12:20:00,186.57,186.78,186.52,186.53,56329.0,172.4171,172.6112,172.3709,172.3801,56329.0
2018-08-21 12:30:00,186.57,186.73,186.48,186.73,18710.0,172.4171,172.565,172.3339,172.565,18710.0
2018-08-21 12:40:00,186.74,186.77,186.47,186.49,23393.0,172.5742,172.6019,172.3247,172.3432,23393.0
2018-08-21 12:50:00,186.52,186.54,186.25,186.31,61495.0,172.3709,172.3894,172.1214,172.1768,61495.0
2018-08-21 13:00:00,186.33,186.36,186.23,186.26,42022.0,172.1953,172.223,172.1029,172.1306,42022.0
2018-08-21 13:10:00,186.25,186.69,186.24,186.61,43763.0,172.1214,172.528,172.1121,172.4541,43763.0
2018-08-21 13:20:00,186.59,186.59,186.33,186.53,25432.0,172.4356,172.4356,172.1953,172.3801,25432.0
2018-08-21 13:30:00,186.52,186.6,186.44,186.53,12920.0,172.3709,172.4448,172.297,172.3801,12920.0
2018-08-21 13:40:00,186.56,186.59,186.35,186.45,13723.0,172.4079,172.4356,172.2138,172.3062,13723.0
2018-08-21 13:50:00,186.44,186.47,186.12,186.18,32935.0,172.297,172.3247,172.0012,172.0567,32935.0
2018-08-21 14:00:00,186.15,186.21,186.05,186.13,19646.0,172.029,172.0844,171.9365,172.0105,19646.0
2018-08-21 14:10:00,186.16,186.3,186.12,186.21,26044.0,172.0382,172.1676,172.0012,172.0844,26044.0
2018-08-21 14:20:00,186.12,186.34,186.1,186.31,30911.0,172.0012,172.2045,171.9828,172.1768,30911.0
2018-08-21 14:30:00,186.27,186.28,186.1,186.15,30851.0,172.1399,172.1491,171.9828,172.029,30851.0
2018-08-21 14:40:00,186.1,186.23,186.08,186.1,15199.0,171.9828,172.1029,171.9643,171.9828,15199.0
2018-08-21 14:50:00,186.1,186.29,186.1,186.26,24487.0,171.9828,172.1583,171.9828,172.1306,24487.0
2018-08-21 15:00:00,186.24,186.37,186.2,186.22,28831.0,172.1121,172.2323,172.0752,172.0936,28831.0
2018-08-21 15:10:00,186.21,186.28,186.1,186.11,36980.0,172.0844,172.1491,171.9828,171.992,36980.0
2018-08-21 15:20:00,186.11,186.27,186.03,186.1,40042.0,171.992,172.1399,171.9181,171.9828,40042.0
2018-08-21 15:30:00,186.07,186.14,186.0,186.0,31256.0,171.955,172.0197,171.8903,171.8903,31256.0
2018-08-21 15:40:00,186.0,186.05,185.75,185.82,79516.0,171.8903,171.9365,171.6593,171.724,79516.0
2018-08-21 15:50:00,185.81,186.15,185.8,186.0,146139.0,171.7148,172.029,171.7055,171.8903,146139.0
2018-08-22 09:30:00,185.4,185.86,185.21,185.65,21897.0,171.3359,171.761,171.1603,171.5669,21897.0
2018-08-22 09:40:00,185.63,186.16,185.22,185.26,39378.0,171.5484,172.0382,171.1695,171.2065,39378.0
2018-08-22 09:50:00,185.17,185.19,184.68,184.81,72968.0,171.1233,171.1418,170.6705,170.7906,72968.0
2018-08-22 10:00:00,184.82,184.96,184.4,184.55,47876.0,170.7998,170.9292,170.4117,170.5503,47876.0
2018-08-22 10:10:00,184.55,184.55,183.78,184.0,117881.0,170.5503,170.5503,169.8387,170.0421,117881.0
2018-08-22 10:20:00,184.0,184.91,183.94,184.5,43775.0,170.0421,170.883,169.9866,170.5041,43775.0
2018-08-22 10:30:00,184.47,185.09,184.47,184.96,44601.0,170.4764,171.0494,170.4764,170.9292,44601.0
2018-08-22 10:40:00,184.98,185.45,184.95,185.08,32522.0,170.9477,171.3821,170.92,171.0401,32522.0
2018-08-22 10:50:00,185.09,185.29,184.89,185.22,49638.0,171.0494,171.2342,170.8645,171.1695,49638.0
2018-08-22 11:00:00,185.2,185.4,185.16,185.22,17555.0,171.151,171.3359,171.1141,171.1695,17555.0
2018-08-22 11:10:00,185.22,185.44,185.05,185.36,13069.0,171.1695,171.3728,171.0124,171.2989,13069.0
2018-08-22 11:20:00,185.41,185.56,185.2,185.36,27808.0,171.3451,171.4837,171.151,171.2989,27808.0
2018-08-22 11:30:00,185.34,185.82,185.25,185.65,34798.0,171.2804,171.724,171.1972,171.5669,34798.0
2018-08-22 11:40:00,185.69,186.16,185.68,186.0,43507.0,171.6039,172.0382,171.5946,171.8903,43507.0
2018-08-22 11:50:00,185.95,186.09,185.77,186.0,33089.0,171.8441,171.9735,171.6778,171.8903,33089.0
2018-08-22 12:00:00,186.02,186.11,185.86,186.01,15239.0,171.9088,171.992,171.761,171.8996,15239.0
2018-08-22 12:10:00,186.0,186.1,185.88,186.1,24259.0,171.8903,171.9828,171.7794,171.9828,24259.0
2018-08-22 12:20:00,186.05,186.13,185.82,186.1,11927.0,171.9365,172.0105,171.724,171.9828,11927.0
2018-08-22 12:30:00,186.09,186.61,186.06,186.57,39999.0,171.9735,172.4541,171.9458,172.4171,39999.0
2018-08-22 12:40:00,186.56,187.0,186.53,186.98,55541.0,172.4079,172.8145,172.3801,172.796,55541.0
2018-08-22 12:50:00,186.98,187.0,186.57,186.81,34840.0,172.796,172.8145,172.4171,172.6389,34840.0
2018-08-22 13:00:00,186.81,186.96,186.81,186.92,41393.0,172.6389,172.7775,172.6389,172.7405,41393.0
2018-08-22 13:10:00,186.91,187.09,186.8,186.86,32721.0,172.7313,172.8977,172.6297,172.6851,32721.0
2018-08-22 13:20:00,186.86,186.92,186.82,186.89,35493.0,172.6851,172.7405,172.6481,172.7128,35493.0
2018-08-22 13:30:00,186.88,186.93,186.61,186.69,19266.0,172.7036,172.7498,172.4541,172.528,19266.0
2018-08-22 13:40:00,186.68,186.82,186.56,186.63,12808.0,172.5188,172.6481,172.4079,172.4725,12808.0
2018-08-22 13:50:00,186.64,186.64,186.53,186.58,16947.0,172.4818,172.4818,172.3801,172.4263,16947.0
2018-08-22 14:00:00,186.63,186.91,186.6,186.76,16571.0,172.4725,172.7313,172.4448,172.5927,16571.0
2018-08-22 14:10:00,186.69,186.92,186.62,186.65,38894.0,172.528,172.7405,172.4633,172.491,38894.0
2018-08-22 14:20:00,186.68,186.95,186.67,186.83,21533.0,172.5188,172.7683,172.5095,172.6574,21533.0
2018-08-22 14:30:00,186.8,186.84,186.61,186.71,20145.0,172.6297,172.6666,172.4541,172.5465,20145.0
2018-08-22 14:40:00,186.69,186.7,186.38,186.45,16768.0,172.528,172.5372,172.2415,172.3062,16768.0
2018-08-22 14:50:00,186.45,186.45,185.8,186.0,22397.0,172.3062,172.3062,171.7055,171.8903,22397.0
2018-08-22 15:00:00,186.0,186.06,185.7,185.78,19887.0,171.8903,171.9458,171.6131,171.687,19887.0
2018-08-22 15:10:00,185.78,185.91,185.71,185.89,26391.0,171.687,171.8072,171.6223,171.7887,26391.0
2018-08-22 15:20:00,185.88,186.08,185.82,186.07,38386.0,171.7794,171.9643,171.724,171.955,38386.0
2018-08-22 15:30:00,186.09,186.19,185.99,186.03,22684.0,171.9735,172.0659,171.8811,171.9181,22684.0
2018-08-22 15:40:00,186.01,186.54,186.01,186.52,56184.0,171.8996,172.3894,171.8996,172.3709,56184.0
2018-08-22 15:50:00,186.51,186.69,186.32,186.36,198619.0,172.3616,172.528,172.1861,172.223,198619.0
2018-08-23 09:30:00,186.44,186.44,185.25,185.26,27736.0,172.297,172.297,171.1972,171.2065,27736.0
2018-08-23 09:40:00,185.06,185.51,185.06,185.34,11805.0,171.0216,171.4375,171.0216,171.2804,11805.0
2018-08-23 09:50:00,185.38,186.04,185.38,185.96,33941.0,171.3174,171.9273,171.3174,171.8534,33941.0
2018-08-23 10:00:00,185.96,186.34,185.96,186.17,53175.0,171.8534,172.2045,171.8534,172.0474,53175.0
2018-08-23 10:10:00,186.1,186.41,186.03,186.27,64277.0,171.9828,172.2692,171.9181,172.1399,64277.0
2018-08-23 10:20:00,186.3,186.72,186.3,186.72,12160.0,172.1676,172.5557,172.1676,172.5557,12160.0
2018-08-23 10:30:00,186.72,186.86,186.7,186.81,15547.0,172.5557,172.6851,172.5372,172.6389,15547.0
2018-08-23 10:40:00,186.77,187.07,186.77,187.06,23538.0,172.6019,172.8792,172.6019,172.8699,23538.0
2018-08-23 10:50:00,186.99,187.05,186.92,186.92,28639.0,172.8052,172.8607,172.7405,172.7405,28639.0
2018-08-23 11:00:00,186.92,186.95,186.77,186.81,66919.0,172.7405,172.7683,172.6019,172.6389,66919.0
2018-08-23 11:10:00,186.81,186.89,186.68,186.69,16978.0,172.6389,172.7128,172.5188,172.528,16978.0
2018-08-23 11:20:00,186.7,186.72,186.25,186.25,36996.0,172.5372,172.5557,172.1214,172.1214,36996.0
2018-08-23 11:30:00,186.24,186.33,186.05,186.13,14212.0,172.1121,172.1953,171.9365,172.0105,14212.0
2018-08-23 11:40:00,186.1,186.19,185.77,185.77,20161.0,171.9828,172.0659,171.6778,171.6778,20161.0
2018-08-23 11:50:00,185.8,186.08,185.8,185.88,11045.0,171.7055,171.9643,171.7055,171.7794,11045.0
2018-08-23 12:00:00,185.86,185.89,185.53,185.53,7347.0,171.761,171.7887,171.456,171.456,7347.0
2018-08-23 12:10:00,185.58,186.09,185.58,186.0,19740.0,171.5022,171.9735,171.5022,171.8903,19740.0
2018-08-23 12:20:00,186.04,186.2,185.98,186.13,20581.0,171.9273,172.0752,171.8719,172.0105,20581.0
2018-08-23 12:30:00,186.06,186.08,185.93,186.02,9811.0,171.9458,171.9643,171.8256,171.9088,9811.0
2018-08-23 12:40:00,186.03,186.1,185.86,185.92,9558.0,171.9181,171.9828,171.761,171.8164,9558.0
2018-08-23 12:50:00,185.89,185.93,185.58,185.58,7214.0,171.7887,171.8256,171.5022,171.5022,7214.0
2018-08-23 13:00:00,185.62,185.68,185.54,185.63,5211.0,171.5392,171.5946,171.4652,171.5484,5211.0
2018-08-23 13:10:00,185.68,185.69,185.44,185.46,13986.0,171.5946,171.6039,171.3728,171.3913,13986.0
2018-08-23 13:20:00,185.4,185.51,185.31,185.49,23819.0,171.3359,171.4375,171.2527,171.419,23819.0
2018-08-23 13:30:00,185.46,185.51,185.4,185.44,9600.0,171.3913,171.4375,171.3359,171.3728,9600.0
2018-08-23 13:40:00,185.47,185.55,185.4,185.4,16171.0,171.4005,171.4745,171.3359,171.3359,16171.0
2018-08-23 13:50:00,185.4,185.44,185.25,185.28,32008.0,171.3359,171.3728,171.1972,171.225,32008.0
2018-08-23 14:00:00,185.32,185.44,185.24,185.24,26097.0,171.2619,171.3728,171.188,171.188,26097.0
2018-08-23 14:10:00,185.24,185.3,185.06,185.09,40878.0,171.188,171.2434,171.0216,171.0494,40878.0
2018-08-23 14:20:00,185.13,185.24,185.09,185.16,17569.0,171.0863,171.188,171.0494,171.1141,17569.0
2018-08-23 14:30:00,185.19,185.4,185.12,185.4,18860.0,171.1418,171.3359,171.0771,171.3359,18860.0
2018-08-23 14:40:00,185.34,185.53,185.34,185.41,14725.0,171.2804,171.456,171.2804,171.3451,14725.0
2018-08-23 14:50:00,185.41,185.46,185.29,185.38,14600.0,171.3451,171.3913,171.2342,171.3174,14600.0
2018-08-23 15:00:00,185.4,185.49,185.31,185.34,13763.0,171.3359,171.419,171.2527,171.2804,13763.0
2018-08-23 15:10:00,185.37,185.38,185.18,185.35,17213.0,171.3081,171.3174,171.1325,171.2896,17213.0
2018-08-23 15:20:00,185.3,185.48,185.3,185.46,27626.0,171.2434,171.4098,171.2434,171.3913,27626.0
2018-08-23 15:30:00,185.46,185.61,185.42,185.49,21278.0,171.3913,171.5299,171.3543,171.419,21278.0
2018-08-23 15:40:00,185.46,185.66,185.38,185.65,66209.0,171.3913,171.5761,171.3174,171.5669,66209.0
2018-08-23 15:50:00,185.62,185.87,185.5,185.8,78035.0,171.5392,171.7702,171.4283,171.7055,78035.0
2018-08-24 09:30:00,185.86,186.56,185.86,186.16,20270.0,171.761,172.4079,171.761,172.0382,20270.0
2018-08-24 09:40:00,185.86,185.86,185.42,185.67,6141.0,171.761,171.761,171.3543,171.5854,6141.0
2018-08-24 09:50:00,185.65,185.78,185.13,185.32,14920.0,171.5669,171.687,171.0863,171.2619,14920.0
2018-08-24 10:00:00,185.19,186.01,185.09,185.99,67172.0,171.1418,171.8996,171.0494,171.8811,67172.0
2018-08-24 10:10:00,186.0,186.75,186.0,186.41,37571.0,171.8903,172.5834,171.8903,172.2692,37571.0
2018-08-24 10:20:00,186.41,186.68,186.21,186.23,8440.0,172.2692,172.5188,172.0844,172.1029,8440.0
2018-08-24 10:30:00,186.21,186.52,186.12,186.48,13324.0,172.0844,172.3709,172.0012,172.3339,13324.0
2018-08-24 10:40:00,186.52,186.87,186.2,186.23,41811.0,172.3709,172.6943,172.0752,172.1029,41811.0
2018-08-24 10:50:00,186.17,186.17,185.97,186.0,17192.0,172.0474,172.0474,171.8626,171.8903,17192.0
2018-08-24 11:00:00,186.01,186.05,185.66,185.76,12559.0,171.8996,171.9365,171.5761,171.6685,12559.0
2018-08-24 11:10:00,185.79,185.99,185.74,185.92,6464.0,171.6963,171.8811,171.6501,171.8164,6464.0
2018-08-24 11:20:00,185.97,186.01,185.46,185.53,16293.0,171.8626,171.8996,171.3913,171.456,16293.0
2018-08-24 11:30:00,185.56,185.89,185.47,185.77,15598.0,171.4837,171.7887,171.4005,171.6778,15598.0
2018-08-24 11:40:00,185.74,185.76,185.38,185.54,23066.0,171.6501,171.6685,171.3174,171.4652,23066.0
2018-08-24 11:50:00,185.63,185.66,185.24,185.37,18061.0,171.5484,171.5761,171.188,171.3081,18061.0
2018-08-24 12:00:00,185.4,185.91,185.38,185.7,49161.0,171.3359,171.8072,171.3174,171.6131,49161.0
2018-08-24 12:10:00,185.66,185.72,185.46,185.65,11204.0,171.5761,171.6316,171.3913,171.5669,11204.0
2018-08-24 12:20:00,185.62,185.66,185.51,185.53,8911.0,171.5392,171.5761,171.4375,171.456,8911.0
2018-08-24 12:30:00,185.54,185.63,185.39,185.53,38443.0,171.4652,171.5484,171.3266,171.456,38443.0
2018-08-24 12:40:00,185.5,185.54,185.38,185.45,11739.0,171.4283,171.4652,171.3174,171.3821,11739.0
2018-08-24 12:50:00,185.42,185.47,185.27,185.34,24082.0,171.3543,171.4005,171.2157,171.2804,24082.0
2018-08-24 13:00:00,185.34,185.59,185.17,185.21,54971.0,171.2804,171.5114,171.1233,171.1603,54971.0
2018-08-24 13:10:00,185.26,185.27,185.02,185.11,28620.0,171.2065,171.2157,170.9847,171.0679,28620.0
2018-08-24 13:20:00,185.1,185.38,185.03,185.17,18111.0,171.0586,171.3174,170.9939,171.1233,18111.0
2018-08-24 13:30:00,185.17,185.2,185.02,185.06,19774.0,171.1233,171.151,170.9847,171.0216,19774.0
2018-08-24 13:40:00,185.05,185.15,184.94,185.15,22870.0,171.0124,171.1048,170.9107,171.1048,22870.0
2018-08-24 13:50:00,185.13,185.18,184.99,185.09,55638.0,171.0863,171.1325,170.957,171.0494,55638.0
2018-08-24 14:00:00,185.13,185.45,185.03,185.42,31594.0,171.0863,171.3821,170.9939,171.3543,31594.0
2018-08-24 14:10:00,185.41,185.78,185.39,185.78,69516.0,171.3451,171.687,171.3266,171.687,69516.0
2018-08-24 14:20:00,185.76,185.78,185.49,185.71,28516.0,171.6685,171.687,171.419,171.6223,28516.0
2018-08-24 14:30:00,185.7,185.72,185.42,185.52,25448.0,171.6131,171.6316,171.3543,171.4467,25448.0
2018-08-24 14:40:00,185.55,185.63,185.48,185.53,12768.0,171.4745,171.5484,171.4098,171.456,12768.0
2018-08-24 14:50:00,185.52,185.54,185.43,185.43,33348.0,171.4467,171.4652,171.3636,171.3636,33348.0
2018-08-24 15:00:00,185.46,185.48,185.18,185.21,50470.0,171.3913,171.4098,171.1325,171.1603,50470.0
2018-08-24 15:10:00,185.21,185.59,185.21,185.57,28278.0,171.1603,171.5114,171.1603,171.493,28278.0
2018-08-24 15:20:00,185.59,185.62,185.44,185.5,23171.0,171.5114,171.5392,171.3728,171.4283,23171.0
2018-08-24 15:30:00,185.49,185.64,185.49,185.63,38785.0,171.419,171.5576,171.419,171.5484,38785.0
2018-08-24 15:40:00,185.62,185.91,185.62,185.91,41315.0,171.5392,171.8072,171.5392,171.8072,41315.0
2018-08-24 15:50:00,185.88,186.0,185.57,185.74,216256.0,171.7794,171.8903,171.493,171.6501,216256.0
2018-08-27 09:30:00,186.0,187.27,185.85,187.03,64806.0,171.8903,173.064,171.7517,172.8422,64806.0
2018-08-27 09:40:00,187.07,187.34,186.79,187.04,51893.0,172.8792,173.1287,172.6204,172.8514,51893.0
2018-08-27 09:50:00,187.17,187.82,187.17,187.26,39502.0,172.9716,173.5723,172.9716,173.0548,39502.0
2018-08-27 10:00:00,187.36,187.6,187.17,187.43,41489.0,173.1472,173.369,172.9716,173.2119,41489.0
2018-08-27 10:10:00,187.4,187.99,187.23,187.84,100203.0,173.1841,173.7294,173.027,173.5908,100203.0
2018-08-27 10:20:00,187.83,187.83,187.35,187.45,43336.0,173.5815,173.5815,173.1379,173.2303,43336.0
2018-08-27 10:30:00,187.42,187.5,187.05,187.09,62410.0,173.2026,173.2765,172.8607,172.8977,62410.0
2018-08-27 10:40:00,187.09,187.35,186.98,187.11,25570.0,172.8977,173.1379,172.796,172.9161,25570.0
2018-08-27 10:50:00,187.11,187.52,187.03,187.39,97337.0,172.9161,173.295,172.8422,173.1749,97337.0
2018-08-27 11:00:00,187.39,187.47,187.18,187.4,26003.0,173.1749,173.2488,172.9808,173.1841,26003.0
2018-08-27 11:10:00,187.4,187.42,187.08,187.1,24261.0,173.1841,173.2026,172.8884,172.9069,24261.0
2018-08-27 11:20:00,187.1,187.33,187.07,187.28,29913.0,172.9069,173.1194,172.8792,173.0732,29913.0
2018-08-27 11:30:00,187.33,187.38,186.94,186.99,31831.0,173.1194,173.1657,172.759,172.8052,31831.0
2018-08-27 11:40:00,187.03,187.33,186.95,187.25,26695.0,172.8422,173.1194,172.7683,173.0455,26695.0
2018-08-27 11:50:00,187.25,187.46,187.22,187.38,10151.0,173.0455,173.2396,173.0178,173.1657,10151.0
2018-08-27 12:00:00,187.43,187.43,187.28,187.35,9200.0,173.2119,173.2119,173.0732,173.1379,9200.0
2018-08-27 12:10:00,187.39,187.45,187.34,187.37,13486.0,173.1749,173.2303,173.1287,173.1564,13486.0
2018-08-27 12:20:00,187.38,187.43,187.26,187.31,10212.0,173.1657,173.2119,173.0548,173.101,10212.0
2018-08-27 12:30:00,187.27,187.29,187.18,187.21,8902.0,173.064,173.0825,172.9808,173.0085,8902.0
2018-08-27 12:40:00,187.12,187.2,186.91,186.99,25574.0,172.9254,172.9993,172.7313,172.8052,25574.0
2018-08-27 12:50:00,187.0,187.18,187.0,187.16,30097.0,172.8145,172.9808,172.8145,172.9623,30097.0
2018-08-27 13:00:00,187.13,187.2,186.85,186.95,29671.0,172.9346,172.9993,172.6759,172.7683,29671.0
2018-08-27 13:10:00,186.95,187.23,186.93,187.11,27595.0,172.7683,173.027,172.7498,172.9161,27595.0
2018-08-27 13:20:00,187.11,187.18,187.0,187.02,16719.0,172.9161,172.9808,172.8145,172.833,16719.0
2018-08-27 13:30:00,187.06,187.21,187.04,187.16,8368.0,172.8699,173.0085,172.8514,172.9623,8368.0
2018-08-27 13:40:00,187.14,187.15,186.89,186.92,20367.0,172.9439,172.9531,172.7128,172.7405,20367.0
2018-08-27 13:50:00,186.91,186.91,186.55,186.71,19835.0,172.7313,172.7313,172.3986,172.5465,19835.0
2018-08-27 14:00:00,186.71,186.94,186.7,186.9,19337.0,172.5465,172.759,172.5372,172.7221,19337.0
2018-08-27 14:10:00,186.9,187.02,186.85,186.91,18058.0,172.7221,172.833,172.6759,172.7313,18058.0
2018-08-27 14:20:00,186.94,187.14,186.94,187.11,10698.0,172.759,172.9439,172.759,172.9161,10698.0
2018-08-27 14:30:00,187.11,187.19,187.01,187.01,17999.0,172.9161,172.9901,172.8237,172.8237,17999.0
2018-08-27 14:40:00,186.99,187.04,186.86,187.03,15405.0,172.8052,172.8514,172.6851,172.8422,15405.0
2018-08-27 14:50:00,187.04,187.16,186.98,187.02,15972.0,172.8514,172.9623,172.796,172.833,15972.0
2018-08-27 15:00:00,187.03,187.08,186.9,186.92,12077.0,172.8422,172.8884,172.7221,172.7405,12077.0
2018-08-27 15:10:00,186.85,186.93,186.62,186.62,12284.0,172.6759,172.7498,172.4633,172.4633,12284.0
2018-08-27 15:20:00,186.62,186.86,186.58,186.81,19516.0,172.4633,172.6851,172.4263,172.6389,19516.0
2018-08-27 15:30:00,186.81,186.96,186.73,186.9,17027.0,172.6389,172.7775,172.565,172.7221,17027.0
2018-08-27 15:40:00,186.9,186.91,186.73,186.85,30283.0,172.7221,172.7313,172.565,172.6759,30283.0
2018-08-27 15:50:00,186.84,187.09,186.56,187.01,119384.0,172.6666,172.8977,172.4079,172.8237,119384.0
2018-08-28 09:30:00,187.72,187.72,186.1,186.57,32661.0,173.4799,173.4799,171.9828,172.4171,32661.0
2018-08-28 09:40:00,186.63,186.69,186.42,186.65,8303.0,172.4725,172.528,172.2785,172.491,8303.0
2018-08-28 09:50:00,186.59,186.85,186.42,186.78,19920.0,172.4356,172.6759,172.2785,172.6112,19920.0
2018-08-28 10:00:00,186.8,187.0,186.62,186.96,14802.0,172.6297,172.8145,172.4633,172.7775,14802.0
2018-08-28 10:10:00,186.95,186.98,186.47,186.48,20558.0,172.7683,172.796,172.3247,172.3339,20558.0
2018-08-28 10:20:00,186.51,187.14,186.44,187.14,27235.0,172.3616,172.9439,172.297,172.9439,27235.0
2018-08-28 10:30:00,187.17,187.53,187.01,187.24,21259.0,172.9716,173.3043,172.8237,173.0363,21259.0
2018-08-28 10:40:00,187.17,187.31,186.96,186.98,17320.0,172.9716,173.101,172.7775,172.796,17320.0
2018-08-28 10:50:00,187.02,187.39,187.02,187.36,23586.0,172.833,173.1749,172.833,173.1472,23586.0
2018-08-28 11:00:00,187.38,187.67,187.29,187.64,7837.0,173.1657,173.4337,173.0825,173.4059,7837.0
2018-08-28 11:10:00,187.64,187.74,187.43,187.43,37900.0,173.4059,173.4983,173.2119,173.2119,37900.0
2018-08-28 11:20:00,187.39,187.73,187.34,187.56,11647.0,173.1749,173.4891,173.1287,173.332,11647.0
2018-08-28 11:30:00,187.51,187.51,187.25,187.46,12818.0,173.2858,173.2858,173.0455,173.2396,12818.0
2018-08-28 11:40:00,187.48,187.59,187.42,187.48,12254.0,173.2581,173.3597,173.2026,173.2581,12254.0
2018-08-28 11:50:00,187.44,187.45,187.03,187.22,43213.0,173.2211,173.2303,172.8422,173.0178,43213.0
2018-08-28 12:00:00,187.22,187.29,187.18,187.27,8027.0,173.0178,173.0825,172.9808,173.064,8027.0
2018-08-28 12:10:00,187.29,187.52,187.18,187.52,10889.0,173.0825,173.295,172.9808,173.295,10889.0
2018-08-28 12:20:00,187.56,187.59,187.41,187.59,13896.0,173.332,173.3597,173.1934,173.3597,13896.0
2018-08-28 12:30:00,187.59,187.63,187.35,187.38,21608.0,173.3597,173.3967,173.1379,173.1657,21608.0
2018-08-28 12:40:00,187.38,187.43,187.31,187.34,18362.0,173.1657,173.2119,173.101,173.1287,18362.0
2018-08-28 12:50:00,187.34,187.56,187.32,187.53,14626.0,173.1287,173.332,173.1102,173.3043,14626.0
2018-08-28 13:00:00,187.52,187.73,187.46,187.68,10750.0,173.295,173.4891,173.2396,173.4429,10750.0
2018-08-28 13:10:00,187.68,188.2,187.68,188.13,29099.0,173.4429,173.9234,173.4429,173.8588,29099.0
2018-08-28 13:20:00,188.13,188.36,187.86,187.98,40419.0,173.8588,174.0713,173.6092,173.7201,40419.0
2018-08-28 13:30:00,187.95,188.04,187.8,187.97,17003.0,173.6924,173.7756,173.5538,173.7109,17003.0
2018-08-28 13:40:00,188.02,188.17,187.93,187.93,12563.0,173.7571,173.8957,173.6739,173.6739,12563.0
2018-08-28 13:50:00,187.88,187.95,187.76,187.76,31485.0,173.6277,173.6924,173.5168,173.5168,31485.0
2018-08-28 14:00:00,187.82,188.01,187.82,187.99,19248.0,173.5723,173.7479,173.5723,173.7294,19248.0
2018-08-28 14:10:00,188.03,188.13,187.99,188.11,17385.0,173.7663,173.8588,173.7294,173.8403,17385.0
2018-08-28 14:20:00,188.08,188.08,187.96,187.96,9252.0,173.8126,173.8126,173.7017,173.7017,9252.0
2018-08-28 14:30:00,187.99,188.38,187.97,188.23,28824.0,173.7294,174.0898,173.7109,173.9512,28824.0
2018-08-28 14:40:00,188.25,188.34,188.03,188.05,83090.0,173.9697,174.0528,173.7663,173.7848,83090.0
2018-08-28 14:50:00,188.11,188.12,187.83,187.89,28412.0,173.8403,173.8495,173.5815,173.637,28412.0
2018-08-28 15:00:00,187.87,187.92,187.69,187.73,21696.0,173.6185,173.6647,173.4521,173.4891,21696.0
2018-08-28 15:10:00,187.74,187.74,187.54,187.57,29142.0,173.4983,173.4983,173.3135,173.3412,29142.0
2018-08-28 15:20:00,187.56,187.57,187.29,187.3,21258.0,173.332,173.3412,173.0825,173.0917,21258.0
2018-08-28 15:30:00,187.3,187.57,187.28,187.39,59468.0,173.0917,173.3412,173.0732,173.1749,59468.0
2018-08-28 15:40:00,187.4,188.06,187.3,187.95,71627.0,173.1841,173.7941,173.0917,173.6924,71627.0
2018-08-28 15:50:00,187.93,188.18,187.59,187.96,211566.0,173.6739,173.905,173.3597,173.7017,211566.0
2018-08-29 09:30:00,188.31,189.07,188.31,188.99,65976.0,174.0251,174.7275,174.0251,174.6535,65976.0
2018-08-29 09:40:00,188.97,189.38,188.71,188.95,91264.0,174.635,175.0139,174.3948,174.6166,91264.0
2018-08-29 09:50:00,188.86,188.86,188.38,188.41,46391.0,174.5334,174.5334,174.0898,174.1175,46391.0
2018-08-29 10:00:00,188.41,188.7,187.99,188.67,32231.0,174.1175,174.3855,173.7294,174.3578,32231.0
2018-08-29 10:10:00,188.63,188.7,188.38,188.63,21587.0,174.3208,174.3855,174.0898,174.3208,21587.0
2018-08-29 10:20:00,188.65,188.79,188.64,188.72,15397.0,174.3393,174.4687,174.3301,174.404,15397.0
2018-08-29 10:30:00,188.76,189.59,188.68,189.45,60607.0,174.441,175.208,174.367,175.0786,60607.0
2018-08-29 10:40:00,189.4,189.79,189.39,189.65,36569.0,175.0324,175.3928,175.0232,175.2635,36569.0
2018-08-29 10:50:00,189.69,189.9,189.58,189.81,71450.0,175.3004,175.4945,175.1988,175.4113,71450.0
2018-08-29 11:00:00,189.77,189.88,189.73,189.73,37933.0,175.3744,175.476,175.3374,175.3374,37933.0
2018-08-29 11:10:00,189.7,190.03,189.65,189.98,58613.0,175.3097,175.6146,175.2635,175.5684,58613.0
2018-08-29 11:20:00,189.96,190.7,189.88,190.57,107463.0,175.5499,176.2338,175.476,176.1137,107463.0
2018-08-29 11:30:00,190.55,190.78,190.47,190.65,57354.0,176.0952,176.3077,176.0212,176.1876,57354.0
2018-08-29 11:40:00,190.65,190.66,189.92,189.98,52449.0,176.1876,176.1968,175.513,175.5684,52449.0
2018-08-29 11:50:00,189.96,190.28,189.95,190.09,17763.0,175.5499,175.8457,175.5407,175.6701,17763.0
2018-08-29 12:00:00,190.13,190.42,189.99,190.36,12252.0,175.707,175.975,175.5777,175.9196,12252.0
2018-08-29 12:10:00,190.32,190.34,190.07,190.26,50839.0,175.8826,175.9011,175.6516,175.8272,50839.0
2018-08-29 12:20:00,190.27,190.28,190.01,190.05,17517.0,175.8364,175.8457,175.5961,175.6331,17517.0
2018-08-29 12:30:00,190.02,190.17,189.96,190.14,19148.0,175.6054,175.744,175.5499,175.7163,19148.0
2018-08-29 12:40:00,190.11,190.57,190.09,190.36,39212.0,175.6886,176.1137,175.6701,175.9196,39212.0
2018-08-29 12:50:00,190.34,190.39,190.25,190.32,12039.0,175.9011,175.9473,175.8179,175.8826,12039.0
2018-08-29 13:00:00,190.32,190.38,190.24,190.29,13730.0,175.8826,175.9381,175.8087,175.8549,13730.0
2018-08-29 13:10:00,190.35,190.95,190.33,190.73,68217.0,175.9104,176.4648,175.8919,176.2615,68217.0
2018-08-29 13:20:00,190.66,190.82,190.38,190.51,52780.0,176.1968,176.3447,175.9381,176.0582,52780.0
2018-08-29 13:30:00,190.48,190.49,190.3,190.35,32030.0,176.0305,176.0397,175.8641,175.9104,32030.0
2018-08-29 13:40:00,190.33,190.4,190.23,190.4,19024.0,175.8919,175.9566,175.7995,175.9566,19024.0
2018-08-29 13:50:00,190.42,190.42,190.09,190.14,28438.0,175.975,175.975,175.6701,175.7163,28438.0
2018-08-29 14:00:00,190.12,190.29,189.9,190.09,73522.0,175.6978,175.8549,175.4945,175.6701,73522.0
2018-08-29 14:10:00,190.11,190.19,190.02,190.02,33006.0,175.6886,175.7625,175.6054,175.6054,33006.0
2018-08-29 14:20:00,190.02,190.12,189.95,190.0,57790.0,175.6054,175.6978,175.5407,175.5869,57790.0
2018-08-29 14:30:00,189.96,190.06,189.95,190.01,34860.0,175.5499,175.6424,175.5407,175.5961,34860.0
2018-08-29 14:40:00,189.98,190.22,189.96,190.01,25469.0,175.5684,175.7902,175.5499,175.5961,25469.0
2018-08-29 14:50:00,189.98,190.02,189.94,189.94,19096.0,175.5684,175.6054,175.5315,175.5315,19096.0
2018-08-29 15:00:00,189.97,190.29,189.94,190.12,36481.0,175.5592,175.8549,175.5315,175.6978,36481.0
2018-08-29 15:10:00,190.16,190.48,190.16,190.35,36475.0,175.7348,176.0305,175.7348,175.9104,36475.0
2018-08-29 15:20:00,190.35,190.54,190.28,190.44,33781.0,175.9104,176.0859,175.8457,175.9935,33781.0
2018-08-29 15:30:00,190.42,190.49,190.35,190.44,37062.0,175.975,176.0397,175.9104,175.9935,37062.0
2018-08-29 15:40:00,190.45,190.5,190.22,190.25,49179.0,176.0028,176.049,175.7902,175.8179,49179.0
2018-08-29 15:50:00,190.22,190.47,189.78,190.46,261335.0,175.7902,176.0212,175.3836,176.012,261335.0
2018-08-30 09:30:00,190.43,190.83,189.78,190.29,30551.0,175.9843,176.3539,175.3836,175.8549,30551.0
2018-08-30 09:40:00,190.28,190.78,189.89,190.2,72105.0,175.8457,176.3077,175.4852,175.7717,72105.0
2018-08-30 09:50:00,190.27,190.7,190.09,190.46,50488.0,175.8364,176.2338,175.6701,176.012,50488.0
2018-08-30 10:00:00,190.47,191.24,190.44,190.94,73231.0,176.0212,176.7328,175.9935,176.4556,73231.0
2018-08-30 10:10:00,190.93,190.96,190.3,190.49,14994.0,176.4464,176.4741,175.8641,176.0397,14994.0
2018-08-30 10:20:00,190.48,190.48,189.88,189.98,18806.0,176.0305,176.0305,175.476,175.5684,18806.0
2018-08-30 10:30:00,190.02,190.27,189.88,190.15,29335.0,175.6054,175.8364,175.476,175.7255,29335.0
2018-08-30 10:40:00,190.17,190.46,190.12,190.23,90537.0,175.744,176.012,175.6978,175.7995,90537.0
2018-08-30 10:50:00,190.25,190.55,190.06,190.24,106712.0,175.8179,176.0952,175.6424,175.8087,106712.0
2018-08-30 11:00:00,190.23,190.38,190.08,190.15,45350.0,175.7995,175.9381,175.6608,175.7255,45350.0
2018-08-30 11:10:00,190.15,190.6,190.12,190.31,41741.0,175.7255,176.1414,175.6978,175.8734,41741.0
2018-08-30 11:20:00,190.22,190.44,190.2,190.33,20748.0,175.7902,175.9935,175.7717,175.8919,20748.0
2018-08-30 11:30:00,190.36,190.36,190.18,190.23,15698.0,175.9196,175.9196,175.7532,175.7995,15698.0
2018-08-30 11:40:00,190.27,190.27,190.17,190.23,24991.0,175.8364,175.8364,175.744,175.7995,24991.0
2018-08-30 11:50:00,190.19,190.3,189.73,189.76,28485.0,175.7625,175.8641,175.3374,175.3651,28485.0
2018-08-30 12:00:00,189.73,190.03,189.59,190.0,24004.0,175.3374,175.6146,175.208,175.5869,24004.0
2018-08-30 12:10:00,189.95,190.19,189.87,190.03,22933.0,175.5407,175.7625,175.4668,175.6146,22933.0
2018-08-30 12:20:00,190.02,190.27,189.98,190.25,9544.0,175.6054,175.8364,175.5684,175.8179,9544.0
2018-08-30 12:30:00,190.27,190.53,190.25,190.49,75473.0,175.8364,176.0767,175.8179,176.0397,75473.0
2018-08-30 12:40:00,190.5,190.58,190.4,190.49,36620.0,176.049,176.1229,175.9566,176.0397,36620.0
2018-08-30 12:50:00,190.51,190.56,190.45,190.48,31492.0,176.0582,176.1044,176.0028,176.0305,31492.0
2018-08-30 13:00:00,190.48,190.62,190.45,190.62,32858.0,176.0305,176.1599,176.0028,176.1599,32858.0
2018-08-30 13:10:00,190.59,190.59,190.43,190.45,24077.0,176.1321,176.1321,175.9843,176.0028,24077.0
2018-08-30 13:20:00,190.46,190.53,190.45,190.48,18343.0,176.012,176.0767,176.0028,176.0305,18343.0
2018-08-30 13:30:00,190.47,190.55,190.45,190.52,21809.0,176.0212,176.0952,176.0028,176.0675,21809.0
2018-08-30 13:40:00,190.5,190.5,190.41,190.42,22037.0,176.049,176.049,175.9658,175.975,22037.0
2018-08-30 13:50:00,190.43,190.43,190.33,190.42,35547.0,175.9843,175.9843,175.8919,175.975,35547.0
2018-08-30 14:00:00,190.41,190.52,190.34,190.47,24843.0,175.9658,176.0675,175.9011,176.0212,24843.0
2018-08-30 14:10:00,190.5,190.54,190.0,190.0,24439.0,176.049,176.0859,175.5869,175.5869,24439.0
2018-08-30 14:20:00,190.0,190.31,189.89,190.27,35297.0,175.5869,175.8734,175.4852,175.8364,35297.0
2018-08-30 14:30:00,190.29,190.59,190.29,190.59,65651.0,175.8549,176.1321,175.8549,176.1321,65651.0
2018-08-30 14:40:00,190.58,190.69,190.47,190.52,85085.0,176.1229,176.2246,176.0212,176.0675,85085.0
2018-08-30 14:50:00,190.54,190.58,190.19,190.34,78760.0,176.0859,176.1229,175.7625,175.9011,78760.0
2018-08-30 15:00:00,190.31,190.52,190.3,190.45,80348.0,175.8734,176.0675,175.8641,176.0028,80348.0
2018-08-30 15:10:00,190.44,190.5,190.09,190.15,75334.0,175.9935,176.049,175.6701,175.7255,75334.0
2018-08-30 15:20:00,190.15,190.26,190.09,190.12,49192.0,175.7255,175.8272,175.6701,175.6978,49192.0
2018-08-30 15:30:00,190.14,190.16,189.74,190.05,77474.0,175.7163,175.7348,175.3466,175.6331,77474.0
2018-08-30 15:40:00,190.05,190.07,189.71,189.74,43541.0,175.6331,175.6516,175.3189,175.3466,43541.0
2018-08-30 15:50:00,189.71,189.98,189.69,189.79,115367.0,175.3189,175.5684,175.3004,175.3928,115367.0
2018-08-31 09:30:00,189.22,189.57,188.47,188.78,29411.0,174.8661,175.1895,174.173,174.4595,29411.0
2018-08-31 09:40:00,188.74,188.99,188.58,188.81,12444.0,174.4225,174.6535,174.2746,174.4872,12444.0
2018-08-31 09:50:00,188.86,189.42,188.73,189.12,44133.0,174.5334,175.0509,174.4132,174.7737,44133.0
2018-08-31 10:00:00,189.08,189.19,188.68,188.77,12328.0,174.7367,174.8383,174.367,174.4502,12328.0
2018-08-31 10:10:00,188.74,189.17,188.74,189.03,31904.0,174.4225,174.8199,174.4225,174.6905,31904.0
2018-08-31 10:20:00,189.1,189.42,189.08,189.26,23719.0,174.7552,175.0509,174.7367,174.903,23719.0
2018-08-31 10:30:00,189.28,189.33,189.04,189.08,20714.0,174.9215,174.9677,174.6997,174.7367,20714.0
2018-08-31 10:40:00,189.08,189.3,189.05,189.3,50502.0,174.7367,174.94,174.709,174.94,50502.0
2018-08-31 10:50:00,189.31,189.48,189.22,189.37,47566.0,174.9492,175.1063,174.8661,175.0047,47566.0
2018-08-31 11:00:00,189.41,189.5,189.27,189.44,19506.0,175.0417,175.1248,174.9123,175.0694,19506.0
2018-08-31 11:10:00,189.43,189.55,189.3,189.35,50667.0,175.0601,175.171,174.94,174.9862,50667.0
2018-08-31 11:20:00,189.33,189.36,189.14,189.15,18028.0,174.9677,174.9955,174.7921,174.8014,18028.0
2018-08-31 11:30:00,189.16,189.22,188.93,188.95,18381.0,174.8106,174.8661,174.5981,174.6166,18381.0
2018-08-31 11:40:00,188.97,188.97,188.54,188.62,17168.0,174.635,174.635,174.2377,174.3116,17168.0
2018-08-31 11:50:00,188.53,188.7,188.36,188.39,23608.0,174.2284,174.3855,174.0713,174.099,23608.0
2018-08-31 12:00:00,188.35,188.46,188.15,188.38,20410.0,174.0621,174.1637,173.8772,174.0898,20410.0
2018-08-31 12:10:00,188.37,188.46,188.23,188.34,9767.0,174.0806,174.1637,173.9512,174.0528,9767.0
2018-08-31 12:20:00,188.34,188.42,188.27,188.3,7505.0,174.0528,174.1268,173.9881,174.0159,7505.0
2018-08-31 12:30:00,188.29,188.29,188.05,188.13,12329.0,174.0066,174.0066,173.7848,173.8588,12329.0
2018-08-31 12:40:00,188.16,188.22,188.09,188.22,16107.0,173.8865,173.9419,173.8218,173.9419,16107.0
2018-08-31 12:50:00,188.23,188.29,188.0,188.05,18591.0,173.9512,174.0066,173.7386,173.7848,18591.0
2018-08-31 13:00:00,188.04,188.09,187.92,187.92,12742.0,173.7756,173.8218,173.6647,173.6647,12742.0
2018-08-31 13:10:00,187.92,187.94,187.82,187.87,6965.0,173.6647,173.6832,173.5723,173.6185,6965.0
2018-08-31 13:20:00,187.88,188.0,187.86,187.87,18389.0,173.6277,173.7386,173.6092,173.6185,18389.0
2018-08-31 13:30:00,187.87,188.23,187.76,188.02,77293.0,173.6185,173.9512,173.5168,173.7571,77293.0
2018-08-31 13:40:00,188.06,188.27,188.02,188.17,14963.0,173.7941,173.9881,173.7571,173.8957,14963.0
2018-08-31 13:50:00,188.16,188.16,187.84,187.84,16501.0,173.8865,173.8865,173.5908,173.5908,16501.0
2018-08-31 14:00:00,187.84,187.98,187.79,187.95,18694.0,173.5908,173.7201,173.5446,173.6924,18694.0
2018-08-31 14:10:00,187.94,188.31,187.94,188.2,23319.0,173.6832,174.0251,173.6832,173.9234,23319.0
2018-08-31 14:20:00,188.2,188.21,187.91,187.93,11039.0,173.9234,173.9327,173.6554,173.6739,11039.0
2018-08-31 14:30:00,187.93,188.01,187.87,187.96,20523.0,173.6739,173.7479,173.6185,173.7017,20523.0
2018-08-31 14:40:00,188.01,188.07,187.91,188.06,21017.0,173.7479,173.8033,173.6554,173.7941,21017.0
2018-08-31 14:50:00,188.06,188.16,188.06,188.07,30116.0,173.7941,173.8865,173.7941,173.8033,30116.0
2018-08-31 15:00:00,188.08,188.39,188.05,188.36,48870.0,173.8126,174.099,173.7848,174.0713,48870.0
2018-08-31 15:10:00,188.38,188.58,188.36,188.57,41535.0,174.0898,174.2746,174.0713,174.2654,41535.0
2018-08-31 15:20:00,188.58,188.61,188.14,188.14,22945.0,174.2746,174.3023,173.868,173.868,22945.0
2018-08-31 15:30:00,188.19,188.48,188.18,188.38,31459.0,173.9142,174.1822,173.905,174.0898,31459.0
2018-08-31 15:40:00,188.36,188.43,188.21,188.32,48790.0,174.0713,174.136,173.9327,174.0343,48790.0
2018-08-31 15:50:00,188.32,188.62,188.3,188.33,126552.0,174.0343,174.3116,174.0159,174.0436,126552.0
2018-09-04 09:30:00,187.49,188.57,186.92,187.12,56674.0,173.2673,174.2654,172.7405,172.9254,56674.0
2018-09-04 09:40:00,187.16,187.24,186.56,186.61,34340.0,172.9623,173.0363,172.4079,172.4541,34340.0
2018-09-04 09:50:00,186.66,186.7,186.14,186.42,25530.0,172.5003,172.5372,172.0197,172.2785,25530.0
2018-09-04 10:00:00,186.42,187.02,186.42,186.59,46950.0,172.2785,172.833,172.2785,172.4356,46950.0
2018-09-04 10:10:00,186.62,186.62,186.21,186.27,38089.0,172.4633,172.4633,172.0844,172.1399,38089.0
2018-09-04 10:20:00,186.28,186.84,186.28,186.84,105600.0,172.1491,172.6666,172.1491,172.6666,105600.0
2018-09-04 10:30:00,186.85,186.87,186.24,186.3,24328.0,172.6759,172.6943,172.1121,172.1676,24328.0
2018-09-04 10:40:00,186.34,186.69,186.17,186.69,24106.0,172.2045,172.528,172.0474,172.528,24106.0
2018-09-04 10:50:00,186.69,186.69,186.29,186.31,13084.0,172.528,172.528,172.1583,172.1768,13084.0
2018-09-04 11:00:00,186.32,186.32,186.06,186.07,10606.0,172.1861,172.1861,171.9458,171.955,10606.0
2018-09-04 11:10:00,186.07,186.17,185.82,186.07,34149.0,171.955,172.0474,171.724,171.955,34149.0
2018-09-04 11:20:00,186.06,186.12,185.97,185.99,9890.0,171.9458,172.0012,171.8626,171.8811,9890.0
2018-09-04 11:30:00,186.0,186.39,186.0,186.29,20049.0,171.8903,172.2508,171.8903,172.1583,20049.0
2018-09-04 11:40:00,186.25,186.3,185.99,186.04,28678.0,172.1214,172.1676,171.8811,171.9273,28678.0
2018-09-04 11:50:00,186.06,186.11,185.85,186.0,29076.0,171.9458,171.992,171.7517,171.8903,29076.0
2018-09-04 12:00:00,186.06,186.17,185.9,185.91,29022.0,171.9458,172.0474,171.7979,171.8072,29022.0
2018-09-04 12:10:00,185.91,186.09,185.82,186.04,16984.0,171.8072,171.9735,171.724,171.9273,16984.0
2018-09-04 12:20:00,186.03,186.12,185.83,186.12,16030.0,171.9181,172.0012,171.7332,172.0012,16030.0
2018-09-04 12:30:00,186.09,186.13,185.87,185.89,21115.0,171.9735,172.0105,171.7702,171.7887,21115.0
2018-09-04 12:40:00,185.89,186.03,185.86,186.03,34349.0,171.7887,171.9181,171.761,171.9181,34349.0
2018-09-04 12:50:00,185.98,185.98,185.83,185.88,29757.0,171.8719,171.8719,171.7332,171.7794,29757.0
2018-09-04 13:00:00,185.87,185.98,185.83,185.9,29077.0,171.7702,171.8719,171.7332,171.7979,29077.0
2018-09-04 13:10:00,185.9,186.1,185.83,185.84,40849.0,171.7979,171.9828,171.7332,171.7425,40849.0
2018-09-04 13:20:00,185.84,186.13,185.82,186.07,60032.0,171.7425,172.0105,171.724,171.955,60032.0
2018-09-04 13:30:00,186.04,186.51,186.04,186.43,41255.0,171.9273,172.3616,171.9273,172.2877,41255.0
2018-09-04 13:40:00,186.44,186.56,186.31,186.56,27489.0,172.297,172.4079,172.1768,172.4079,27489.0
2018-09-04 13:50:00,186.58,186.64,186.38,186.41,15985.0,172.4263,172.4818,172.2415,172.2692,15985.0
2018-09-04 14:00:00,186.42,186.44,186.06,186.2,43123.0,172.2785,172.297,171.9458,172.0752,43123.0
2018-09-04 14:10:00,186.21,186.27,186.07,186.19,30464.0,172.0844,172.1399,171.955,172.0659,30464.0
2018-09-04 14:20:00,186.16,186.48,186.16,186.46,20700.0,172.0382,172.3339,172.0382,172.3154,20700.0
2018-09-04 14:30:00,186.43,186.47,186.19,186.25,35574.0,172.2877,172.3247,172.0659,172.1214,35574.0
2018-09-04 14:40:00,186.25,186.39,185.97,186.07,21493.0,172.1214,172.2508,171.8626,171.955,21493.0
2018-09-04 14:50:00,186.08,186.14,185.86,185.9,12354.0,171.9643,172.0197,171.761,171.7979,12354.0
2018-09-04 15:00:00,185.93,185.96,185.76,185.96,30940.0,171.8256,171.8534,171.6685,171.8534,30940.0
2018-09-04 15:10:00,185.95,186.11,185.93,186.08,55396.0,171.8441,171.992,171.8256,171.9643,55396.0
2018-09-04 15:20:00,186.08,186.12,185.76,185.82,32115.0,171.9643,172.0012,171.6685,171.724,32115.0
2018-09-04 15:30:00,185.84,185.96,185.77,185.83,57004.0,171.7425,171.8534,171.6778,171.7332,57004.0
2018-09-04 15:40:00,185.81,185.9,185.64,185.75,54674.0,171.7148,171.7979,171.5576,171.6593,54674.0
2018-09-04 15:50:00,185.76,186.1,185.58,186.09,128291.0,171.6685,171.9828,171.5022,171.9735,128291.0
2018-09-05 09:30:00,186.14,186.38,185.64,185.72,26933.0,172.0197,172.2415,171.5576,171.6316,26933.0
2018-09-05 09:40:00,185.75,185.85,185.52,185.77,14530.0,171.6593,171.7517,171.4467,171.6778,14530.0
2018-09-05 09:50:00,185.78,186.07,185.55,185.56,16613.0,171.687,171.955,171.4745,171.4837,16613.0
2018-09-05 10:00:00,185.48,185.62,185.22,185.39,22479.0,171.4098,171.5392,171.1695,171.3266,22479.0
2018-09-05 10:10:00,185.36,185.44,184.7,184.75,58453.0,171.2989,171.3728,170.689,170.7352,58453.0
2018-09-05 10:20:00,184.77,184.8,184.4,184.67,28044.0,170.7536,170.7814,170.4117,170.6612,28044.0
2018-09-05 10:30:00,184.68,184.7,184.45,184.56,13540.0,170.6705,170.689,170.4579,170.5596,13540.0
2018-09-05 10:40:00,184.52,184.9,184.52,184.69,15771.0,170.5226,170.8738,170.5226,170.6797,15771.0
2018-09-05 10:50:00,184.74,184.74,184.43,184.58,52913.0,170.7259,170.7259,170.4394,170.5781,52913.0
2018-09-05 11:00:00,184.6,184.64,184.43,184.49,37041.0,170.5965,170.6335,170.4394,170.4949,37041.0
2018-09-05 11:10:00,184.47,184.64,184.3,184.58,71045.0,170.4764,170.6335,170.3193,170.5781,71045.0
2018-09-05 11:20:00,184.6,184.61,184.09,184.17,46385.0,170.5965,170.6058,170.1252,170.1992,46385.0
2018-09-05 11:30:00,184.19,184.28,184.08,184.14,16610.0,170.2176,170.3008,170.116,170.1714,16610.0
2018-09-05 11:40:00,184.1,184.35,184.1,184.2,34383.0,170.1345,170.3655,170.1345,170.2269,34383.0
2018-09-05 11:50:00,184.19,184.71,184.19,184.48,76152.0,170.2176,170.6982,170.2176,170.4856,76152.0
2018-09-05 12:00:00,184.42,184.63,184.23,184.27,46190.0,170.4302,170.6243,170.2546,170.2916,46190.0
2018-09-05 12:10:00,184.24,184.34,184.13,184.16,93362.0,170.2638,170.3563,170.1622,170.1899,93362.0
2018-09-05 12:20:00,184.19,184.29,183.96,183.98,64695.0,170.2176,170.3101,170.0051,170.0236,64695.0
2018-09-05 12:30:00,184.0,184.04,183.9,183.98,22477.0,170.0421,170.079,169.9496,170.0236,22477.0
2018-09-05 12:40:00,183.97,183.98,183.7,183.74,13792.0,170.0143,170.0236,169.7648,169.8018,13792.0
2018-09-05 12:50:00,183.7,183.84,183.67,183.67,19899.0,169.7648,169.8942,169.7371,169.7371,19899.0
2018-09-05 13:00:00,183.67,183.69,183.46,183.52,22098.0,169.7371,169.7556,169.543,169.5985,22098.0
2018-09-05 13:10:00,183.53,183.6,183.46,183.5,56055.0,169.6077,169.6724,169.543,169.58,56055.0
2018-09-05 13:20:00,183.5,183.57,183.47,183.49,29053.0,169.58,169.6447,169.5523,169.5707,29053.0
2018-09-05 13:30:00,183.5,184.0,183.49,183.81,24490.0,169.58,170.0421,169.5707,169.8665,24490.0
2018-09-05 13:40:00,183.82,183.82,183.33,183.37,32989.0,169.8757,169.8757,169.4229,169.4598,32989.0
2018-09-05 13:50:00,183.35,183.45,183.14,183.21,66890.0,169.4414,169.5338,169.2473,169.312,66890.0
2018-09-05 14:00:00,183.2,183.49,182.94,183.49,88142.0,169.3027,169.5707,169.0625,169.5707,88142.0
2018-09-05 14:10:00,183.49,184.4,182.66,182.76,110673.0,169.5707,170.4117,168.8037,168.8961,110673.0
2018-09-05 14:20:00,182.76,183.72,181.78,182.84,289808.0,168.8961,169.7833,167.9905,168.97,289808.0
2018-09-05 14:30:00,182.84,186.85,182.51,183.8,449550.0,168.97,172.6759,168.6651,169.8572,449550.0
2018-09-05 14:40:00,183.8,185.2,183.8,184.42,162557.0,169.8572,171.151,169.8572,170.4302,162557.0
2018-09-05 14:50:00,184.45,184.88,184.32,184.56,98508.0,170.4579,170.8553,170.3378,170.5596,98508.0
2018-09-05 15:00:00,184.48,184.78,184.32,184.62,88317.0,170.4856,170.7629,170.3378,170.615,88317.0
2018-09-05 15:10:00,184.6,184.97,184.44,184.76,110081.0,170.5965,170.9385,170.4487,170.7444,110081.0
2018-09-05 15:20:00,184.8,185.31,184.6,185.06,97249.0,170.7814,171.2527,170.5965,171.0216,97249.0
2018-09-05 15:30:00,185.09,185.19,184.97,185.05,110855.0,171.0494,171.1418,170.9385,171.0124,110855.0
2018-09-05 15:40:00,185.06,185.16,184.65,184.98,173440.0,171.0216,171.1141,170.6427,170.9477,173440.0
2018-09-05 15:50:00,185.0,185.25,184.56,184.94,284269.0,170.9662,171.1972,170.5596,170.9107,284269.0
2018-09-06 09:30:00,184.48,184.99,182.6,182.97,125416.0,170.4856,170.957,168.7483,169.0902,125416.0
2018-09-06 09:40:00,182.85,182.94,181.91,182.62,43103.0,168.9793,169.0625,168.1106,168.7667,43103.0
2018-09-06 09:50:00,182.53,183.67,182.46,183.55,106655.0,168.6836,169.7371,168.6189,169.6262,106655.0
2018-09-06 10:00:00,183.61,183.61,182.97,183.51,76831.0,169.6816,169.6816,169.0902,169.5892,76831.0
2018-09-06 10:10:00,183.45,183.55,182.76,183.3,41628.0,169.5338,169.6262,168.8961,169.3952,41628.0
2018-09-06 10:20:00,183.3,183.46,183.08,183.35,28853.0,169.3952,169.543,169.1918,169.4414,28853.0
2018-09-06 10:30:00,183.33,183.82,183.24,183.67,37020.0,169.4229,169.8757,169.3397,169.7371,37020.0
2018-09-06 10:40:00,183.69,183.81,183.06,183.07,55992.0,169.7556,169.8665,169.1734,169.1826,55992.0
2018-09-06 10:50:00,183.08,183.17,182.54,183.16,28966.0,169.1918,169.275,168.6928,169.2658,28966.0
2018-09-06 11:00:00,183.05,183.21,182.99,183.11,24148.0,169.1641,169.312,169.1087,169.2196,24148.0
2018-09-06 11:10:00,183.1,183.1,182.53,182.63,24399.0,169.2103,169.2103,168.6836,168.776,24399.0
2018-09-06 11:20:00,182.71,182.91,182.52,182.52,18868.0,168.8499,169.0347,168.6743,168.6743,18868.0
2018-09-06 11:30:00,182.5,182.55,182.27,182.33,15836.0,168.6558,168.702,168.4433,168.4987,15836.0
2018-09-06 11:40:00,182.41,182.62,182.3,182.48,18113.0,168.5727,168.7667,168.471,168.6374,18113.0
2018-09-06 11:50:00,182.48,182.64,182.37,182.53,12638.0,168.6374,168.7852,168.5357,168.6836,12638.0
2018-09-06 12:00:00,182.52,182.54,182.19,182.28,20102.0,168.6743,168.6928,168.3694,168.4525,20102.0
2018-09-06 12:10:00,182.34,182.45,182.13,182.45,16158.0,168.508,168.6096,168.3139,168.6096,16158.0
2018-09-06 12:20:00,182.46,182.83,182.43,182.52,15223.0,168.6189,168.9608,168.5912,168.6743,15223.0
2018-09-06 12:30:00,182.56,182.64,182.48,182.6,15551.0,168.7113,168.7852,168.6374,168.7483,15551.0
2018-09-06 12:40:00,182.58,182.78,182.58,182.72,56128.0,168.7298,168.9146,168.7298,168.8592,56128.0
2018-09-06 12:50:00,182.74,183.11,182.69,182.82,12690.0,168.8776,169.2196,168.8314,168.9516,12690.0
2018-09-06 13:00:00,182.79,182.9,182.61,182.86,37257.0,168.9238,169.0255,168.7575,168.9885,37257.0
2018-09-06 13:10:00,182.85,183.05,182.85,183.01,16009.0,168.9793,169.1641,168.9793,169.1272,16009.0
2018-09-06 13:20:00,183.01,183.23,182.97,183.06,35101.0,169.1272,169.3305,169.0902,169.1734,35101.0
2018-09-06 13:30:00,183.08,183.16,183.01,183.08,12007.0,169.1918,169.2658,169.1272,169.1918,12007.0
2018-09-06 13:40:00,183.15,183.39,183.14,183.37,12495.0,169.2565,169.4783,169.2473,169.4598,12495.0
2018-09-06 13:50:00,183.36,183.57,183.36,183.57,16083.0,169.4506,169.6447,169.4506,169.6447,16083.0
2018-09-06 14:00:00,183.57,183.88,183.54,183.88,28457.0,169.6447,169.9312,169.6169,169.9312,28457.0
2018-09-06 14:10:00,183.91,184.4,183.91,184.27,72176.0,169.9589,170.4117,169.9589,170.2916,72176.0
2018-09-06 14:20:00,184.27,184.45,184.07,184.26,32754.0,170.2916,170.4579,170.1067,170.2823,32754.0
2018-09-06 14:30:00,184.28,184.73,184.26,184.66,19906.0,170.3008,170.7167,170.2823,170.652,19906.0
2018-09-06 14:40:00,184.73,184.83,184.66,184.74,29335.0,170.7167,170.8091,170.652,170.7259,29335.0
2018-09-06 14:50:00,184.75,184.77,184.51,184.55,15664.0,170.7352,170.7536,170.5134,170.5503,15664.0
2018-09-06 15:00:00,184.51,184.91,184.51,184.9,21137.0,170.5134,170.883,170.5134,170.8738,21137.0
2018-09-06 15:10:00,184.92,185.16,184.87,185.02,31738.0,170.8923,171.1141,170.8461,170.9847,31738.0
2018-09-06 15:20:00,185.03,185.37,184.97,185.34,18762.0,170.9939,171.3081,170.9385,171.2804,18762.0
2018-09-06 15:30:00,185.34,185.44,185.13,185.28,58508.0,171.2804,171.3728,171.0863,171.225,58508.0
2018-09-06 15:40:00,185.28,185.58,185.11,185.33,90815.0,171.225,171.5022,171.0679,171.2712,90815.0
2018-09-06 15:50:00,185.3,185.62,185.09,185.17,259824.0,171.2434,171.5392,171.0494,171.1233,259824.0
2018-09-07 09:30:00,185.56,186.57,185.31,185.6,41506.0,171.4837,172.4171,171.2527,171.5207,41506.0
2018-09-07 09:40:00,185.52,186.62,185.52,186.54,59550.0,171.4467,172.4633,171.4467,172.3894,59550.0
2018-09-07 09:50:00,186.64,187.47,186.23,187.31,62012.0,172.4818,173.2488,172.1029,173.101,62012.0
2018-09-07 10:00:00,187.31,187.98,187.27,187.68,102266.0,173.101,173.7201,173.064,173.4429,102266.0
2018-09-07 10:10:00,187.66,187.84,187.37,187.49,59063.0,173.4244,173.5908,173.1564,173.2673,59063.0
2018-09-07 10:20:00,187.5,187.89,187.4,187.89,52914.0,173.2765,173.637,173.1841,173.637,52914.0
2018-09-07 10:30:00,187.88,188.35,187.85,187.93,79568.0,173.6277,174.0621,173.6,173.6739,79568.0
2018-09-07 10:40:00,187.93,187.94,187.53,187.56,48783.0,173.6739,173.6832,173.3043,173.332,48783.0
2018-09-07 10:50:00,187.55,187.62,187.25,187.5,24952.0,173.3228,173.3874,173.0455,173.2765,24952.0
2018-09-07 11:00:00,187.43,187.68,187.43,187.66,33744.0,173.2119,173.4429,173.2119,173.4244,33744.0
2018-09-07 11:10:00,187.65,187.73,187.22,187.63,27981.0,173.4152,173.4891,173.0178,173.3967,27981.0
2018-09-07 11:20:00,187.62,187.75,187.41,187.54,27259.0,173.3874,173.5076,173.1934,173.3135,27259.0
2018-09-07 11:30:00,187.56,187.61,187.42,187.58,26359.0,173.332,173.3782,173.2026,173.3505,26359.0
2018-09-07 11:40:00,187.58,187.61,187.37,187.37,17245.0,173.3505,173.3782,173.1564,173.1564,17245.0
2018-09-07 11:50:00,187.39,187.68,187.3,187.66,23881.0,173.1749,173.4429,173.0917,173.4244,23881.0
2018-09-07 12:00:00,187.69,187.7,187.0,187.06,41831.0,173.4521,173.4614,172.8145,172.8699,41831.0
2018-09-07 12:10:00,187.04,187.49,187.04,187.43,26036.0,172.8514,173.2673,172.8514,173.2119,26036.0
2018-09-07 12:20:00,187.41,187.55,187.29,187.35,15997.0,173.1934,173.3228,173.0825,173.1379,15997.0
2018-09-07 12:30:00,187.34,187.55,187.27,187.44,38536.0,173.1287,173.3228,173.064,173.2211,38536.0
2018-09-07 12:40:00,187.42,187.61,187.29,187.5,16170.0,173.2026,173.3782,173.0825,173.2765,16170.0
2018-09-07 12:50:00,187.49,187.64,187.45,187.52,11874.0,173.2673,173.4059,173.2303,173.295,11874.0
2018-09-07 13:00:00,187.53,187.53,187.32,187.35,24282.0,173.3043,173.3043,173.1102,173.1379,24282.0
2018-09-07 13:10:00,187.35,187.47,187.31,187.34,6883.0,173.1379,173.2488,173.101,173.1287,6883.0
2018-09-07 13:20:00,187.4,187.51,187.33,187.45,10440.0,173.1841,173.2858,173.1194,173.2303,10440.0
2018-09-07 13:30:00,187.48,187.6,187.48,187.55,7436.0,173.2581,173.369,173.2581,173.3228,7436.0
2018-09-07 13:40:00,187.52,187.63,187.33,187.51,15051.0,173.295,173.3967,173.1194,173.2858,15051.0
2018-09-07 13:50:00,187.48,187.54,187.31,187.36,9991.0,173.2581,173.3135,173.101,173.1472,9991.0
2018-09-07 14:00:00,187.35,187.44,186.87,186.95,26421.0,173.1379,173.2211,172.6943,172.7683,26421.0
2018-09-07 14:10:00,187.03,187.24,186.98,187.24,26136.0,172.8422,173.0363,172.796,173.0363,26136.0
2018-09-07 14:20:00,187.23,187.32,186.91,187.1,43004.0,173.027,173.1102,172.7313,172.9069,43004.0
2018-09-07 14:30:00,187.09,187.14,186.97,186.98,13400.0,172.8977,172.9439,172.7868,172.796,13400.0
2018-09-07 14:40:00,187.0,187.52,186.99,187.44,17285.0,172.8145,173.295,172.8052,173.2211,17285.0
2018-09-07 14:50:00,187.43,187.43,187.32,187.4,16023.0,173.2119,173.2119,173.1102,173.1841,16023.0
2018-09-07 15:00:00,187.38,187.38,187.15,187.25,23323.0,173.1657,173.1657,172.9531,173.0455,23323.0
2018-09-07 15:10:00,187.25,187.73,187.25,187.7,31650.0,173.0455,173.4891,173.0455,173.4614,31650.0
2018-09-07 15:20:00,187.71,188.0,187.69,187.98,55507.0,173.4706,173.7386,173.4521,173.7201,55507.0
2018-09-07 15:30:00,187.96,187.99,187.7,187.96,44667.0,173.7017,173.7294,173.4614,173.7017,44667.0
2018-09-07 15:40:00,187.94,188.05,187.88,188.03,81071.0,173.6832,173.7848,173.6277,173.7663,81071.0
2018-09-07 15:50:00,188.03,189.15,187.93,188.6,321617.0,173.7663,174.8014,173.6739,174.2931,321617.0
2018-09-10 09:30:00,188.6,189.71,188.6,189.14,30195.0,174.2931,175.3189,174.2931,174.7921,30195.0
2018-09-10 09:40:00,189.12,189.12,188.64,188.9,32420.0,174.7737,174.7737,174.3301,174.5703,32420.0
2018-09-10 09:50:00,188.95,189.05,188.45,188.66,25432.0,174.6166,174.709,174.1545,174.3486,25432.0
2018-09-10 10:00:00,188.67,188.95,188.54,188.95,16160.0,174.3578,174.6166,174.2377,174.6166,16160.0
2018-09-10 10:10:00,188.88,189.02,188.59,188.96,19924.0,174.5519,174.6812,174.2839,174.6258,19924.0
2018-09-10 10:20:00,188.92,189.04,188.56,188.65,23829.0,174.5888,174.6997,174.2561,174.3393,23829.0
2018-09-10 10:30:00,188.63,188.71,188.39,188.4,26889.0,174.3208,174.3948,174.099,174.1083,26889.0
2018-09-10 10:40:00,188.35,188.47,188.19,188.19,14446.0,174.0621,174.173,173.9142,173.9142,14446.0
2018-09-10 10:50:00,188.17,188.21,187.77,187.81,21190.0,173.8957,173.9327,173.5261,173.563,21190.0
2018-09-10 11:00:00,187.83,187.88,187.35,187.63,61391.0,173.5815,173.6277,173.1379,173.3967,61391.0
2018-09-10 11:10:00,187.59,187.96,187.46,187.63,36026.0,173.3597,173.7017,173.2396,173.3967,36026.0
2018-09-10 11:20:00,187.61,187.73,187.49,187.71,15062.0,173.3782,173.4891,173.2673,173.4706,15062.0
2018-09-10 11:30:00,187.67,187.74,187.37,187.5,19728.0,173.4337,173.4983,173.1564,173.2765,19728.0
2018-09-10 11:40:00,187.49,187.52,187.18,187.31,17167.0,173.2673,173.295,172.9808,173.101,17167.0
2018-09-10 11:50:00,187.36,187.57,187.34,187.54,14693.0,173.1472,173.3412,173.1287,173.3135,14693.0
2018-09-10 12:00:00,187.54,187.64,187.4,187.6,16157.0,173.3135,173.4059,173.1841,173.369,16157.0
2018-09-10 12:10:00,187.58,187.6,187.49,187.5,14386.0,173.3505,173.369,173.2673,173.2765,14386.0
2018-09-10 12:20:00,187.49,187.59,187.34,187.41,14675.0,173.2673,173.3597,173.1287,173.1934,14675.0
2018-09-10 12:30:00,187.4,187.45,187.12,187.12,12801.0,173.1841,173.2303,172.9254,172.9254,12801.0
2018-09-10 12:40:00,187.19,187.19,187.05,187.05,11455.0,172.9901,172.9901,172.8607,172.8607,11455.0
2018-09-10 12:50:00,187.03,187.05,186.73,186.74,18558.0,172.8422,172.8607,172.565,172.5742,18558.0
2018-09-10 13:00:00,186.74,186.95,186.68,186.89,16060.0,172.5742,172.7683,172.5188,172.7128,16060.0
2018-09-10 13:10:00,186.87,187.17,186.82,187.09,16873.0,172.6943,172.9716,172.6481,172.8977,16873.0
2018-09-10 13:20:00,187.09,187.12,186.97,187.02,14120.0,172.8977,172.9254,172.7868,172.833,14120.0
2018-09-10 13:30:00,187.0,187.0,186.72,186.76,8797.0,172.8145,172.8145,172.5557,172.5927,8797.0
2018-09-10 13:40:00,186.76,186.8,186.6,186.63,9319.0,172.5927,172.6297,172.4448,172.4725,9319.0
2018-09-10 13:50:00,186.69,186.96,186.68,186.94,10894.0,172.528,172.7775,172.5188,172.759,10894.0
2018-09-10 14:00:00,186.91,186.93,186.66,186.69,13792.0,172.7313,172.7498,172.5003,172.528,13792.0
2018-09-10 14:10:00,186.71,186.73,186.44,186.62,14733.0,172.5465,172.565,172.297,172.4633,14733.0
2018-09-10 14:20:00,186.61,186.63,186.52,186.52,11125.0,172.4541,172.4725,172.3709,172.3709,11125.0
2018-09-10 14:30:00,186.49,186.7,186.47,186.68,10373.0,172.3432,172.5372,172.3247,172.5188,10373.0
2018-09-10 14:40:00,186.67,186.78,186.57,186.61,14958.0,172.5095,172.6112,172.4171,172.4541,14958.0
2018-09-10 14:50:00,186.66,186.69,186.44,186.5,15609.0,172.5003,172.528,172.297,172.3524,15609.0
2018-09-10 15:00:00,186.51,186.61,186.43,186.45,13807.0,172.3616,172.4541,172.2877,172.3062,13807.0
2018-09-10 15:10:00,186.46,186.48,186.32,186.38,17146.0,172.3154,172.3339,172.1861,172.2415,17146.0
2018-09-10 15:20:00,186.38,186.49,186.35,186.48,35043.0,172.2415,172.3432,172.2138,172.3339,35043.0
2018-09-10 15:30:00,186.48,186.54,186.33,186.4,33231.0,172.3339,172.3894,172.1953,172.26,33231.0
2018-09-10 15:40:00,186.37,186.5,186.26,186.41,53183.0,172.2323,172.3524,172.1306,172.2692,53183.0
2018-09-10 15:50:00,186.41,186.5,186.27,186.38,203474.0,172.2692,172.3524,172.1399,172.2415,203474.0
2018-09-11 09:30:00,186.0,186.0,183.18,183.43,91294.0,171.8903,171.8903,169.2843,169.5153,91294.0
2018-09-11 09:40:00,183.46,183.92,183.0,183.76,33674.0,169.543,169.9681,169.1179,169.8203,33674.0
2018-09-11 09:50:00,183.81,184.34,183.7,183.72,51853.0,169.8665,170.3563,169.7648,169.7833,51853.0
2018-09-11 10:00:00,183.71,184.11,183.56,183.88,27243.0,169.7741,170.1437,169.6354,169.9312,27243.0
2018-09-11 10:10:00,183.84,184.03,183.75,183.91,14086.0,169.8942,170.0698,169.811,169.9589,14086.0
2018-09-11 10:20:00,183.88,184.24,183.66,183.84,26247.0,169.9312,170.2638,169.7278,169.8942,26247.0
2018-09-11 10:30:00,183.8,184.04,183.72,183.83,24279.0,169.8572,170.079,169.7833,169.8849,24279.0
2018-09-11 10:40:00,183.8,184.05,183.57,183.98,19218.0,169.8572,170.0883,169.6447,170.0236,19218.0
2018-09-11 10:50:00,184.0,184.01,183.61,183.82,18052.0,170.0421,170.0513,169.6816,169.8757,18052.0
2018-09-11 11:00:00,183.88,184.23,183.87,184.18,15668.0,169.9312,170.2546,169.9219,170.2084,15668.0
2018-09-11 11:10:00,184.18,184.19,183.61,183.62,43928.0,170.2084,170.2176,169.6816,169.6909,43928.0
2018-09-11 11:20:00,183.63,183.71,183.39,183.71,39904.0,169.7001,169.7741,169.4783,169.7741,39904.0
2018-09-11 11:30:00,183.71,183.95,183.51,183.85,20004.0,169.7741,169.9958,169.5892,169.9034,20004.0
2018-09-11 11:40:00,183.9,184.33,183.9,184.23,14317.0,169.9496,170.347,169.9496,170.2546,14317.0
2018-09-11 11:50:00,184.28,184.73,184.24,184.73,31144.0,170.3008,170.7167,170.2638,170.7167,31144.0
2018-09-11 12:00:00,184.74,184.79,184.34,184.57,32931.0,170.7259,170.7721,170.3563,170.5688,32931.0
2018-09-11 12:10:00,184.62,184.64,184.15,184.42,25207.0,170.615,170.6335,170.1807,170.4302,25207.0
2018-09-11 12:20:00,184.45,184.73,184.45,184.63,18824.0,170.4579,170.7167,170.4579,170.6243,18824.0
2018-09-11 12:30:00,184.61,184.63,184.44,184.54,14668.0,170.6058,170.6243,170.4487,170.5411,14668.0
2018-09-11 12:40:00,184.52,184.55,184.32,184.4,12133.0,170.5226,170.5503,170.3378,170.4117,12133.0
2018-09-11 12:50:00,184.37,184.44,184.28,184.35,37905.0,170.384,170.4487,170.3008,170.3655,37905.0
2018-09-11 13:00:00,184.36,184.4,184.12,184.12,20117.0,170.3747,170.4117,170.153,170.153,20117.0
2018-09-11 13:10:00,184.15,184.52,184.13,184.48,20314.0,170.1807,170.5226,170.1622,170.4856,20314.0
2018-09-11 13:20:00,184.43,184.54,184.31,184.46,11811.0,170.4394,170.5411,170.3285,170.4672,11811.0
2018-09-11 13:30:00,184.46,184.53,184.32,184.32,6717.0,170.4672,170.5318,170.3378,170.3378,6717.0
2018-09-11 13:40:00,184.33,184.39,184.25,184.26,8597.0,170.347,170.4025,170.2731,170.2823,8597.0
2018-09-11 13:50:00,184.28,184.44,184.26,184.42,14644.0,170.3008,170.4487,170.2823,170.4302,14644.0
2018-09-11 14:00:00,184.38,184.4,184.26,184.36,17190.0,170.3932,170.4117,170.2823,170.3747,17190.0
2018-09-11 14:10:00,184.37,184.43,184.26,184.37,15124.0,170.384,170.4394,170.2823,170.384,15124.0
2018-09-11 14:20:00,184.38,184.39,184.26,184.28,10659.0,170.3932,170.4025,170.2823,170.3008,10659.0
2018-09-11 14:30:00,184.3,184.39,184.25,184.37,23434.0,170.3193,170.4025,170.2731,170.384,23434.0
2018-09-11 14:40:00,184.34,184.63,184.27,184.61,10989.0,170.3563,170.6243,170.2916,170.6058,10989.0
2018-09-11 14:50:00,184.6,184.74,184.45,184.58,19913.0,170.5965,170.7259,170.4579,170.5781,19913.0
2018-09-11 15:00:00,184.6,184.66,184.55,184.6,9908.0,170.5965,170.652,170.5503,170.5965,9908.0
2018-09-11 15:10:00,184.6,184.71,184.56,184.6,16761.0,170.5965,170.6982,170.5596,170.5965,16761.0
2018-09-11 15:20:00,184.64,184.77,184.51,184.75,13941.0,170.6335,170.7536,170.5134,170.7352,13941.0
2018-09-11 15:30:00,184.79,184.97,184.63,184.82,36450.0,170.7721,170.9385,170.6243,170.7998,36450.0
2018-09-11 15:40:00,184.82,185.05,184.8,184.92,35540.0,170.7998,171.0124,170.7814,170.8923,35540.0
2018-09-11 15:50:00,184.91,184.96,184.7,184.9,150064.0,170.883,170.9292,170.689,170.8738,150064.0
2018-09-12 09:30:00,185.07,185.6,184.47,185.27,25884.0,171.0309,171.5207,170.4764,171.2157,25884.0
2018-09-12 09:40:00,185.2,185.5,184.71,185.07,7911.0,171.151,171.4283,170.6982,171.0309,7911.0
2018-09-12 09:50:00,184.99,185.23,184.8,184.97,24787.0,170.957,171.1787,170.7814,170.9385,24787.0
2018-09-12 10:00:00,185.01,185.43,184.88,185.43,36889.0,170.9754,171.3636,170.8553,171.3636,36889.0
2018-09-12 10:10:00,185.32,185.5,185.1,185.19,34080.0,171.2619,171.4283,171.0586,171.1418,34080.0
2018-09-12 10:20:00,185.17,185.55,184.68,185.03,100240.0,171.1233,171.4745,170.6705,170.9939,100240.0
2018-09-12 10:30:00,185.18,185.18,184.6,184.89,41324.0,171.1325,171.1325,170.5965,170.8645,41324.0
2018-09-12 10:40:00,184.88,185.09,184.73,184.92,37619.0,170.8553,171.0494,170.7167,170.8923,37619.0
2018-09-12 10:50:00,184.91,185.07,184.86,185.05,29121.0,170.883,171.0309,170.8368,171.0124,29121.0
2018-09-12 11:00:00,185.08,185.1,184.9,184.99,14645.0,171.0401,171.0586,170.8738,170.957,14645.0
2018-09-12 11:10:00,184.95,185.42,184.95,185.35,13221.0,170.92,171.3543,170.92,171.2896,13221.0
2018-09-12 11:20:00,185.4,185.42,185.13,185.21,11490.0,171.3359,171.3543,171.0863,171.1603,11490.0
2018-09-12 11:30:00,185.28,185.43,185.13,185.17,7808.0,171.225,171.3636,171.0863,171.1233,7808.0
2018-09-12 11:40:00,185.13,185.13,184.71,184.88,34792.0,171.0863,171.0863,170.6982,170.8553,34792.0
2018-09-12 11:50:00,184.75,184.81,183.82,183.99,28095.0,170.7352,170.7906,169.8757,170.0328,28095.0
2018-09-12 12:00:00,184.0,184.3,184.0,184.09,9704.0,170.0421,170.3193,170.0421,170.1252,9704.0
2018-09-12 12:10:00,184.08,184.21,183.95,184.01,15684.0,170.116,170.2361,169.9958,170.0513,15684.0
2018-09-12 12:20:00,184.02,184.9,184.01,184.66,113872.0,170.0605,170.8738,170.0513,170.652,113872.0
2018-09-12 12:30:00,184.63,185.17,184.5,185.15,40947.0,170.6243,171.1233,170.5041,171.1048,40947.0
2018-09-12 12:40:00,185.18,185.82,185.17,185.53,34321.0,171.1325,171.724,171.1233,171.456,34321.0
2018-09-12 12:50:00,185.5,185.68,185.28,185.32,23124.0,171.4283,171.5946,171.225,171.2619,23124.0
2018-09-12 13:00:00,185.26,185.68,185.2,185.59,35854.0,171.2065,171.5946,171.151,171.5114,35854.0
2018-09-12 13:10:00,185.59,185.64,185.33,185.41,16796.0,171.5114,171.5576,171.2712,171.3451,16796.0
2018-09-12 13:20:00,185.46,185.65,185.41,185.52,25198.0,171.3913,171.5669,171.3451,171.4467,25198.0
2018-09-12 13:30:00,185.54,185.61,185.47,185.59,10605.0,171.4652,171.5299,171.4005,171.5114,10605.0
2018-09-12 13:40:00,185.6,185.6,185.41,185.5,25860.0,171.5207,171.5207,171.3451,171.4283,25860.0
2018-09-12 13:50:00,185.48,185.65,185.38,185.54,27466.0,171.4098,171.5669,171.3174,171.4652,27466.0
2018-09-12 14:00:00,185.55,185.71,185.5,185.59,8830.0,171.4745,171.6223,171.4283,171.5114,8830.0
2018-09-12 14:10:00,185.64,185.71,185.5,185.61,16483.0,171.5576,171.6223,171.4283,171.5299,16483.0
2018-09-12 14:20:00,185.61,185.76,185.61,185.68,12505.0,171.5299,171.6685,171.5299,171.5946,12505.0
2018-09-12 14:30:00,185.68,186.16,185.64,186.16,28930.0,171.5946,172.0382,171.5576,172.0382,28930.0
2018-09-12 14:40:00,186.09,186.57,186.07,186.56,39054.0,171.9735,172.4171,171.955,172.4079,39054.0
2018-09-12 14:50:00,186.65,186.65,186.38,186.44,17434.0,172.491,172.491,172.2415,172.297,17434.0
2018-09-12 15:00:00,186.44,186.56,186.42,186.56,26833.0,172.297,172.4079,172.2785,172.4079,26833.0
2018-09-12 15:10:00,186.59,186.84,186.59,186.68,17917.0,172.4356,172.6666,172.4356,172.5188,17917.0
2018-09-12 15:20:00,186.7,186.86,186.7,186.86,12298.0,172.5372,172.6851,172.5372,172.6851,12298.0
2018-09-12 15:30:00,186.88,187.0,186.85,186.96,30095.0,172.7036,172.8145,172.6759,172.7775,30095.0
2018-09-12 15:40:00,186.99,187.29,186.96,187.13,72039.0,172.8052,173.0825,172.7775,172.9346,72039.0
2018-09-12 15:50:00,187.15,187.35,186.86,186.91,116620.0,172.9531,173.1379,172.6851,172.7313,116620.0
2018-09-13 09:30:00,187.63,187.92,186.88,187.77,24843.0,173.3967,173.6647,172.7036,173.5261,24843.0
2018-09-13 09:40:00,187.82,188.28,187.79,188.27,19207.0,173.5723,173.9974,173.5446,173.9881,19207.0
2018-09-13 09:50:00,188.29,188.82,188.24,188.65,30848.0,174.0066,174.4964,173.9604,174.3393,30848.0
2018-09-13 10:00:00,188.72,189.39,188.68,189.32,33398.0,174.404,175.0232,174.367,174.9585,33398.0
2018-09-13 10:10:00,189.33,189.8,188.96,189.14,57787.0,174.9677,175.4021,174.6258,174.7921,57787.0
2018-09-13 10:20:00,189.1,189.49,188.88,189.45,36217.0,174.7552,175.1156,174.5519,175.0786,36217.0
2018-09-13 10:30:00,189.4,189.81,189.4,189.49,27218.0,175.0324,175.4113,175.0324,175.1156,27218.0
2018-09-13 10:40:00,189.48,189.95,189.36,189.82,25385.0,175.1063,175.5407,174.9955,175.4206,25385.0
2018-09-13 10:50:00,189.84,190.0,189.73,189.96,41207.0,175.439,175.5869,175.3374,175.5499,41207.0
2018-09-13 11:00:00,189.91,190.07,189.78,189.92,51057.0,175.5037,175.6516,175.3836,175.513,51057.0
2018-09-13 11:10:00,189.95,190.37,189.95,190.16,42603.0,175.5407,175.9288,175.5407,175.7348,42603.0
2018-09-13 11:20:00,190.16,190.39,190.13,190.14,24280.0,175.7348,175.9473,175.707,175.7163,24280.0
2018-09-13 11:30:00,190.05,190.28,189.89,190.16,32371.0,175.6331,175.8457,175.4852,175.7348,32371.0
2018-09-13 11:40:00,190.2,190.56,190.19,190.43,68279.0,175.7717,176.1044,175.7625,175.9843,68279.0
2018-09-13 11:50:00,190.44,190.61,190.42,190.6,49715.0,175.9935,176.1506,175.975,176.1414,49715.0
2018-09-13 12:00:00,190.59,190.74,190.52,190.53,42194.0,176.1321,176.2708,176.0675,176.0767,42194.0
2018-09-13 12:10:00,190.54,190.87,190.41,190.82,67112.0,176.0859,176.3909,175.9658,176.3447,67112.0
2018-09-13 12:20:00,190.77,190.8,190.64,190.7,20287.0,176.2985,176.3262,176.1784,176.2338,20287.0
2018-09-13 12:30:00,190.71,190.87,190.6,190.82,20802.0,176.243,176.3909,176.1414,176.3447,20802.0
2018-09-13 12:40:00,190.82,190.93,190.71,190.93,26410.0,176.3447,176.4464,176.243,176.4464,26410.0
2018-09-13 12:50:00,190.92,190.98,190.78,190.93,47697.0,176.4371,176.4926,176.3077,176.4464,47697.0
2018-09-13 13:00:00,190.91,191.3,190.82,191.27,53580.0,176.4279,176.7883,176.3447,176.7606,53580.0
2018-09-13 13:10:00,191.3,191.5,191.14,191.35,96025.0,176.7883,176.9731,176.6404,176.8345,96025.0
2018-09-13 13:20:00,191.36,191.58,191.22,191.28,53083.0,176.8437,177.047,176.7144,176.7698,53083.0
2018-09-13 13:30:00,191.28,191.65,191.2,191.59,61859.0,176.7698,177.1117,176.6959,177.0563,61859.0
2018-09-13 13:40:00,191.58,191.97,191.57,191.77,44658.0,177.047,177.4075,177.0378,177.2226,44658.0
2018-09-13 13:50:00,191.79,191.9,191.68,191.87,42628.0,177.2411,177.3428,177.1395,177.315,42628.0
2018-09-13 14:00:00,191.87,192.06,191.86,192.0,77634.0,177.315,177.4906,177.3058,177.4352,77634.0
2018-09-13 14:10:00,192.0,192.06,191.89,191.96,66474.0,177.4352,177.4906,177.3335,177.3982,66474.0
2018-09-13 14:20:00,191.92,192.05,191.85,192.03,56970.0,177.3613,177.4814,177.2966,177.4629,56970.0
2018-09-13 14:30:00,192.04,192.36,191.98,192.34,62981.0,177.4722,177.7679,177.4167,177.7494,62981.0
2018-09-13 14:40:00,192.36,192.42,192.15,192.22,33050.0,177.7679,177.8233,177.5738,177.6385,33050.0
2018-09-13 14:50:00,192.25,192.58,192.23,192.58,31302.0,177.6662,177.9712,177.6477,177.9712,31302.0
2018-09-13 15:00:00,192.53,192.86,192.45,192.79,58011.0,177.925,178.2299,177.8511,178.1653,58011.0
2018-09-13 15:10:00,192.77,192.87,192.72,192.81,39967.0,178.1468,178.2392,178.1006,178.1837,39967.0
2018-09-13 15:20:00,192.81,192.95,192.67,192.81,79802.0,178.1837,178.3131,178.0544,178.1837,79802.0
2018-09-13 15:30:00,192.81,192.85,192.48,192.61,128226.0,178.1837,178.2207,177.8788,177.9989,128226.0
2018-09-13 15:40:00,192.61,192.73,192.2,192.35,104871.0,177.9989,178.1098,177.62,177.7586,104871.0
2018-09-13 15:50:00,192.35,193.41,192.26,193.21,382830.0,177.7586,178.7382,177.6755,178.5534,382830.0
2018-09-14 09:30:00,193.57,195.68,192.86,194.0,120305.0,178.8861,180.836,178.2299,179.2835,120305.0
2018-09-14 09:40:00,194.0,194.36,193.1,193.33,75969.0,179.2835,179.6162,178.4517,178.6643,75969.0
2018-09-14 09:50:00,193.32,194.13,193.32,193.69,47755.0,178.6551,179.4036,178.6551,178.997,47755.0
2018-09-14 10:00:00,193.62,193.92,193.08,193.73,35217.0,178.9323,179.2095,178.4333,179.034,35217.0
2018-09-14 10:10:00,193.71,194.57,193.65,194.24,42584.0,179.0155,179.8102,178.96,179.5053,42584.0
2018-09-14 10:20:00,194.17,194.32,193.83,193.96,27092.0,179.4406,179.5792,179.1264,179.2465,27092.0
2018-09-14 10:30:00,193.99,194.76,193.97,194.31,44787.0,179.2742,179.9858,179.2557,179.57,44787.0
2018-09-14 10:40:00,194.27,194.8,194.27,194.56,38175.0,179.533,180.0228,179.533,179.801,38175.0
2018-09-14 10:50:00,194.56,194.71,194.29,194.4,25625.0,179.801,179.9396,179.5515,179.6531,25625.0
2018-09-14 11:00:00,194.35,195.14,194.35,194.46,94883.0,179.6069,180.337,179.6069,179.7086,94883.0
2018-09-14 11:10:00,194.47,194.69,193.88,194.66,93340.0,179.7178,179.9211,179.1726,179.8934,93340.0
2018-09-14 11:20:00,194.63,194.85,194.49,194.78,52139.0,179.8657,180.069,179.7363,180.0043,52139.0
2018-09-14 11:30:00,194.77,194.77,194.46,194.53,45010.0,179.9951,179.9951,179.7086,179.7733,45010.0
2018-09-14 11:40:00,194.49,194.89,194.33,194.89,31759.0,179.7363,180.106,179.5884,180.106,31759.0
2018-09-14 11:50:00,194.86,194.93,194.5,194.77,31873.0,180.0782,180.1429,179.7455,179.9951,31873.0
2018-09-14 12:00:00,194.78,195.31,194.42,194.91,74674.0,180.0043,180.4941,179.6716,180.1244,74674.0
2018-09-14 12:10:00,194.9,195.03,194.73,194.91,33685.0,180.1152,180.2353,179.9581,180.1244,33685.0
2018-09-14 12:20:00,194.91,195.47,194.91,195.28,42961.0,180.1244,180.642,180.1244,180.4664,42961.0
2018-09-14 12:30:00,195.29,195.4,194.85,195.01,23528.0,180.4756,180.5773,180.069,180.2169,23528.0
2018-09-14 12:40:00,195.0,195.45,194.96,195.11,48079.0,180.2076,180.6235,180.1706,180.3093,48079.0
2018-09-14 12:50:00,194.98,195.04,194.81,194.81,17690.0,180.1891,180.2446,180.032,180.032,17690.0
2018-09-14 13:00:00,194.82,194.84,194.72,194.75,20558.0,180.0413,180.0597,179.9489,179.9766,20558.0
2018-09-14 13:10:00,194.74,194.82,194.64,194.75,52995.0,179.9673,180.0413,179.8749,179.9766,52995.0
2018-09-14 13:20:00,194.73,195.05,194.72,194.97,22488.0,179.9581,180.2538,179.9489,180.1799,22488.0
2018-09-14 13:30:00,194.96,195.0,194.86,194.89,9396.0,180.1706,180.2076,180.0782,180.106,9396.0
2018-09-14 13:40:00,194.86,195.0,194.63,194.7,18576.0,180.0782,180.2076,179.8657,179.9304,18576.0
2018-09-14 13:50:00,194.75,194.81,194.66,194.7,14129.0,179.9766,180.032,179.8934,179.9304,14129.0
2018-09-14 14:00:00,194.73,194.82,194.66,194.7,19959.0,179.9581,180.0413,179.8934,179.9304,19959.0
2018-09-14 14:10:00,194.7,194.97,194.53,194.97,29894.0,179.9304,180.1799,179.7733,180.1799,29894.0
2018-09-14 14:20:00,194.95,195.05,194.8,194.87,24287.0,180.1614,180.2538,180.0228,180.0875,24287.0
2018-09-14 14:30:00,194.87,195.3,194.83,195.23,28786.0,180.0875,180.4849,180.0505,180.4202,28786.0
2018-09-14 14:40:00,195.22,195.27,194.69,194.72,27690.0,180.4109,180.4571,179.9211,179.9489,27690.0
2018-09-14 14:50:00,194.72,194.83,194.58,194.78,27639.0,179.9489,180.0505,179.8195,180.0043,27639.0
2018-09-14 15:00:00,194.75,194.93,194.56,194.93,20200.0,179.9766,180.1429,179.801,180.1429,20200.0
2018-09-14 15:10:00,194.92,195.04,194.89,195.02,20402.0,180.1337,180.2446,180.106,180.2261,20402.0
2018-09-14 15:20:00,195.04,195.04,194.89,194.91,40502.0,180.2446,180.2446,180.106,180.1244,40502.0
2018-09-14 15:30:00,194.92,195.17,194.85,195.15,47928.0,180.1337,180.3647,180.069,180.3462,47928.0
2018-09-14 15:40:00,195.17,195.26,195.0,195.18,101546.0,180.3647,180.4479,180.2076,180.374,101546.0
2018-09-14 15:50:00,195.19,195.66,195.11,195.12,259878.0,180.3832,180.8175,180.3093,180.3185,259878.0
2018-09-17 09:30:00,196.5,196.79,194.82,195.86,61030.0,181.5938,181.8618,180.0413,181.0024,61030.0
2018-09-17 09:40:00,195.93,197.5,195.45,196.59,86605.0,181.0671,182.518,180.6235,181.677,86605.0
2018-09-17 09:50:00,196.57,197.7,196.45,197.45,88496.0,181.6585,182.7028,181.5476,182.4718,88496.0
2018-09-17 10:00:00,197.62,197.71,196.35,196.41,52594.0,182.6289,182.712,181.4552,181.5107,52594.0
2018-09-17 10:10:00,196.46,196.68,195.76,196.39,43503.0,181.5569,181.7602,180.91,181.4922,43503.0
2018-09-17 10:20:00,196.37,196.8,196.21,196.57,44745.0,181.4737,181.8711,181.3258,181.6585,44745.0
2018-09-17 10:30:00,196.6,197.21,196.49,197.07,121741.0,181.6862,182.25,181.5846,182.1206,121741.0
2018-09-17 10:40:00,197.02,197.02,196.69,196.79,46571.0,182.0744,182.0744,181.7694,181.8618,46571.0
2018-09-17 10:50:00,196.78,198.48,196.75,197.32,196212.0,181.8526,183.4236,181.8249,182.3516,196212.0
2018-09-17 11:00:00,197.27,198.09,197.27,198.01,120036.0,182.3054,183.0632,182.3054,182.9893,120036.0
2018-09-17 11:10:00,198.0,198.27,197.59,197.9,102671.0,182.98,183.2296,182.6011,182.8876,102671.0
2018-09-17 11:20:00,197.95,198.15,197.64,197.98,38355.0,182.9338,183.1187,182.6473,182.9616,38355.0
2018-09-17 11:30:00,198.0,198.71,198.0,198.51,36799.0,182.98,183.6362,182.98,183.4513,36799.0
2018-09-17 11:40:00,198.57,198.61,198.24,198.51,30541.0,183.5068,183.5438,183.2018,183.4513,30541.0
2018-09-17 11:50:00,198.53,198.61,198.28,198.37,30069.0,183.4698,183.5438,183.2388,183.322,30069.0
2018-09-17 12:00:00,198.37,198.65,198.26,198.45,36299.0,183.322,183.5807,183.2203,183.3959,36299.0
2018-09-17 12:10:00,198.49,198.89,198.48,198.66,48526.0,183.4329,183.8025,183.4236,183.59,48526.0
2018-09-17 12:20:00,198.62,199.11,198.58,199.08,58141.0,183.553,184.0058,183.516,183.9781,58141.0
2018-09-17 12:30:00,199.06,199.46,198.84,199.35,91627.0,183.9596,184.3293,183.7563,184.2276,91627.0
2018-09-17 12:40:00,199.32,200.34,199.21,199.99,261412.0,184.1999,185.1425,184.0982,184.8191,261412.0
2018-09-17 12:50:00,199.97,200.02,198.83,198.99,161552.0,184.8006,184.8468,183.7471,183.8949,161552.0
2018-09-17 13:00:00,198.97,199.05,198.4,198.67,71776.0,183.8765,183.9504,183.3497,183.5992,71776.0
2018-09-17 13:10:00,198.67,199.03,198.16,198.25,112501.0,183.5992,183.9319,183.1279,183.2111,112501.0
2018-09-17 13:20:00,198.25,198.52,198.07,198.12,61237.0,183.2111,183.4606,183.0447,183.0909,61237.0
2018-09-17 13:30:00,198.12,198.5,197.99,198.3,133497.0,183.0909,183.4421,182.9708,183.2573,133497.0
2018-09-17 13:40:00,198.31,198.46,198.06,198.15,84707.0,183.2665,183.4051,183.0355,183.1187,84707.0
2018-09-17 13:50:00,198.14,198.25,197.94,198.13,43506.0,183.1094,183.2111,182.9246,183.1002,43506.0
2018-09-17 14:00:00,198.09,198.11,197.7,197.75,54675.0,183.0632,183.0817,182.7028,182.749,54675.0
2018-09-17 14:10:00,197.72,197.81,197.54,197.73,68006.0,182.7213,182.8044,182.5549,182.7305,68006.0
2018-09-17 14:20:00,197.73,197.91,197.6,197.73,56671.0,182.7305,182.8969,182.6104,182.7305,56671.0
2018-09-17 14:30:00,197.73,197.94,197.66,197.83,39657.0,182.7305,182.9246,182.6658,182.8229,39657.0
2018-09-17 14:40:00,197.84,200.5,197.83,198.35,144448.0,182.8322,185.2904,182.8229,183.3035,144448.0
2018-09-17 14:50:00,198.63,201.69,196.9,201.21,567022.0,183.5622,186.3901,181.9635,185.9465,567022.0
2018-09-17 15:00:00,201.21,201.21,198.15,199.3,361716.0,185.9465,185.9465,183.1187,184.1814,361716.0
2018-09-17 15:10:00,199.23,199.23,196.55,197.06,322495.0,184.1167,184.1167,181.64,182.1113,322495.0
2018-09-17 15:20:00,197.08,197.65,196.21,196.58,232426.0,182.1298,182.6566,181.3258,181.6678,232426.0
2018-09-17 15:30:00,196.6,198.1,196.6,198.02,178633.0,181.6862,183.0725,181.6862,182.9985,178633.0
2018-09-17 15:40:00,198.02,198.68,197.68,198.18,287562.0,182.9985,183.6085,182.6843,183.1464,287562.0
2018-09-17 15:50:00,198.16,198.2,197.7,197.83,336703.0,183.1279,183.1649,182.7028,182.8229,336703.0
2018-09-18 09:30:00,198.09,198.43,196.35,197.34,77458.0,183.0632,183.3774,181.4552,182.3701,77458.0
2018-09-18 09:40:00,197.2,198.08,197.1,197.17,156941.0,182.2407,183.054,182.1483,182.213,156941.0
2018-09-18 09:50:00,197.12,197.36,196.0,196.81,101397.0,182.1668,182.3886,181.1318,181.8803,101397.0
2018-09-18 10:00:00,196.83,197.8,196.35,197.54,77851.0,181.8988,182.7952,181.4552,182.5549,77851.0
2018-09-18 10:10:00,197.54,198.74,197.3,198.01,111703.0,182.5549,183.6639,182.3331,182.9893,111703.0
2018-09-18 10:20:00,198.02,199.18,197.93,198.89,132318.0,182.9985,184.0705,182.9153,183.8025,132318.0
2018-09-18 10:30:00,198.77,199.89,198.74,199.52,150050.0,183.6916,184.7267,183.6639,184.3847,150050.0
2018-09-18 10:40:00,199.51,200.69,199.4,199.75,116725.0,184.3755,185.466,184.2738,184.5973,116725.0
2018-09-18 10:50:00,199.76,200.34,199.56,200.18,81731.0,184.6065,185.1425,184.4217,184.9947,81731.0
2018-09-18 11:00:00,200.18,201.21,200.15,201.09,108468.0,184.9947,185.9465,184.9669,185.8356,108468.0
2018-09-18 11:10:00,201.13,201.55,200.48,201.23,127673.0,185.8726,186.2607,185.2719,185.965,127673.0
2018-09-18 11:20:00,201.24,201.47,200.67,200.91,115671.0,185.9743,186.1868,185.4475,185.6693,115671.0
2018-09-18 11:30:00,200.93,201.08,200.46,200.49,58888.0,185.6878,185.8264,185.2534,185.2811,58888.0
2018-09-18 11:40:00,200.5,201.33,200.46,201.29,61813.0,185.2904,186.0574,185.2534,186.0205,61813.0
2018-09-18 11:50:00,201.31,201.36,200.6,200.87,77138.0,186.0389,186.0852,185.3828,185.6323,77138.0
2018-09-18 12:00:00,200.88,201.45,200.88,201.12,28713.0,185.6416,186.1683,185.6416,185.8634,28713.0
2018-09-18 12:10:00,201.1,201.13,200.48,200.59,126734.0,185.8449,185.8726,185.2719,185.3736,126734.0
2018-09-18 12:20:00,200.61,200.74,200.26,200.61,50236.0,185.392,185.5122,185.0686,185.392,50236.0
2018-09-18 12:30:00,200.65,201.03,200.65,200.76,37755.0,185.429,185.7802,185.429,185.5307,37755.0
2018-09-18 12:40:00,200.76,201.02,200.62,200.98,24126.0,185.5307,185.7709,185.4013,185.734,24126.0
2018-09-18 12:50:00,201.0,201.08,200.66,200.73,55934.0,185.7525,185.8264,185.4383,185.5029,55934.0
2018-09-18 13:00:00,200.73,200.87,200.28,200.8,56669.0,185.5029,185.6323,185.0871,185.5676,56669.0
2018-09-18 13:10:00,200.81,201.2,200.78,201.16,42612.0,185.5769,185.9373,185.5491,185.9003,42612.0
2018-09-18 13:20:00,201.18,201.3,200.85,200.9,42888.0,185.9188,186.0297,185.6138,185.66,42888.0
2018-09-18 13:30:00,200.9,201.19,200.83,201.15,28871.0,185.66,185.928,185.5954,185.8911,28871.0
2018-09-18 13:40:00,201.14,201.19,200.65,200.73,32788.0,185.8818,185.928,185.429,185.5029,32788.0
2018-09-18 13:50:00,200.73,200.78,200.24,200.45,42115.0,185.5029,185.5491,185.0501,185.2442,42115.0
2018-09-18 14:00:00,200.38,200.53,200.21,200.44,39410.0,185.1795,185.3181,185.0224,185.2349,39410.0
2018-09-18 14:10:00,200.5,201.13,200.5,201.02,37935.0,185.2904,185.8726,185.2904,185.7709,37935.0
2018-09-18 14:20:00,201.0,201.2,200.97,200.99,55650.0,185.7525,185.9373,185.7247,185.7432,55650.0
2018-09-18 14:30:00,201.0,201.07,200.64,200.97,60770.0,185.7525,185.8172,185.4198,185.7247,60770.0
2018-09-18 14:40:00,200.95,201.23,200.85,201.2,37592.0,185.7063,185.965,185.6138,185.9373,37592.0
2018-09-18 14:50:00,201.2,201.24,200.67,201.16,43092.0,185.9373,185.9743,185.4475,185.9003,43092.0
2018-09-18 15:00:00,201.12,201.18,200.42,200.74,40651.0,185.8634,185.9188,185.2165,185.5122,40651.0
2018-09-18 15:10:00,200.69,200.74,200.5,200.67,37544.0,185.466,185.5122,185.2904,185.4475,37544.0
2018-09-18 15:20:00,200.68,200.74,199.89,199.99,50021.0,185.4567,185.5122,184.7267,184.8191,50021.0
2018-09-18 15:30:00,200.02,200.13,199.78,200.04,79758.0,184.8468,184.9485,184.625,184.8653,79758.0
2018-09-18 15:40:00,200.07,200.13,199.5,199.92,78627.0,184.893,184.9485,184.3662,184.7544,78627.0
2018-09-18 15:50:00,199.92,200.14,199.53,200.06,276954.0,184.7544,184.9577,184.394,184.8838,276954.0
2018-09-19 09:30:00,200.42,201.39,199.14,201.15,52969.0,185.2165,186.1129,184.0336,185.8911,52969.0
2018-09-19 09:40:00,201.03,201.36,200.36,201.08,28208.0,185.7802,186.0852,185.161,185.8264,28208.0
2018-09-19 09:50:00,201.06,201.72,201.06,201.21,59756.0,185.8079,186.4178,185.8079,185.9465,59756.0
2018-09-19 10:00:00,201.31,201.52,200.99,201.27,43300.0,186.0389,186.233,185.7432,186.002,43300.0
2018-09-19 10:10:00,201.13,201.49,200.85,201.09,57750.0,185.8726,186.2053,185.6138,185.8356,57750.0
2018-09-19 10:20:00,201.01,201.12,200.44,200.59,54275.0,185.7617,185.8634,185.2349,185.3736,54275.0
2018-09-19 10:30:00,200.61,201.08,200.56,200.74,37728.0,185.392,185.8264,185.3458,185.5122,37728.0
2018-09-19 10:40:00,200.7,200.75,199.92,200.06,63715.0,185.4752,185.5214,184.7544,184.8838,63715.0
2018-09-19 10:50:00,200.03,200.04,199.51,199.71,49880.0,184.856,184.8653,184.3755,184.5603,49880.0
2018-09-19 11:00:00,199.81,199.9,199.58,199.88,32159.0,184.6527,184.7359,184.4402,184.7174,32159.0
2018-09-19 11:10:00,199.85,199.99,199.62,199.62,38221.0,184.6897,184.8191,184.4771,184.4771,38221.0
2018-09-19 11:20:00,199.65,199.71,198.97,199.09,39971.0,184.5049,184.5603,183.8765,183.9874,39971.0
2018-09-19 11:30:00,199.04,199.28,198.45,198.62,82328.0,183.9411,184.1629,183.3959,183.553,82328.0
2018-09-19 11:40:00,198.55,198.64,197.91,198.24,54290.0,183.4883,183.5715,182.8969,183.2018,54290.0
2018-09-19 11:50:00,198.28,198.82,198.11,198.82,41915.0,183.2388,183.7378,183.0817,183.7378,41915.0
2018-09-19 12:00:00,198.8,199.36,198.78,199.12,32246.0,183.7193,184.2369,183.7009,184.0151,32246.0
2018-09-19 12:10:00,199.11,199.11,198.79,198.93,34078.0,184.0058,184.0058,183.7101,183.8395,34078.0
2018-09-19 12:20:00,198.92,199.06,198.83,198.95,23151.0,183.8302,183.9596,183.7471,183.858,23151.0
2018-09-19 12:30:00,198.91,199.0,198.64,198.82,30353.0,183.821,183.9042,183.5715,183.7378,30353.0
2018-09-19 12:40:00,198.77,198.81,198.59,198.66,18336.0,183.6916,183.7286,183.5253,183.59,18336.0
2018-09-19 12:50:00,198.6,199.1,198.6,199.04,27248.0,183.5345,183.9966,183.5345,183.9411,27248.0
2018-09-19 13:00:00,199.02,199.04,198.64,198.86,26364.0,183.9227,183.9411,183.5715,183.7748,26364.0
2018-09-19 13:10:00,198.81,199.16,198.7,198.7,48966.0,183.7286,184.052,183.6269,183.6269,48966.0
2018-09-19 13:20:00,198.71,199.03,198.7,198.96,31233.0,183.6362,183.9319,183.6269,183.8672,31233.0
2018-09-19 13:30:00,198.96,199.31,198.76,199.31,37384.0,183.8672,184.1907,183.6824,184.1907,37384.0
2018-09-19 13:40:00,199.35,199.47,198.97,198.97,12327.0,184.2276,184.3385,183.8765,183.8765,12327.0
2018-09-19 13:50:00,198.99,199.25,198.95,199.02,19019.0,183.8949,184.1352,183.858,183.9227,19019.0
2018-09-19 14:00:00,199.01,199.1,198.77,198.77,17492.0,183.9134,183.9966,183.6916,183.6916,17492.0
2018-09-19 14:10:00,198.78,198.97,198.72,198.86,23630.0,183.7009,183.8765,183.6454,183.7748,23630.0
2018-09-19 14:20:00,198.85,198.93,198.64,198.69,18843.0,183.7656,183.8395,183.5715,183.6177,18843.0
2018-09-19 14:30:00,198.66,198.75,198.45,198.62,26975.0,183.59,183.6731,183.3959,183.553,26975.0
2018-09-19 14:40:00,198.63,198.86,198.57,198.86,37105.0,183.5622,183.7748,183.5068,183.7748,37105.0
2018-09-19 14:50:00,198.86,199.03,198.72,198.76,39899.0,183.7748,183.9319,183.6454,183.6824,39899.0
2018-09-19 15:00:00,198.77,198.91,198.7,198.71,38809.0,183.6916,183.821,183.6269,183.6362,38809.0
2018-09-19 15:10:00,198.71,198.81,198.49,198.81,35927.0,183.6362,183.7286,183.4329,183.7286,35927.0
2018-09-19 15:20:00,198.77,199.04,198.74,199.03,36930.0,183.6916,183.9411,183.6639,183.9319,36930.0
2018-09-19 15:30:00,199.06,199.35,199.05,199.32,61239.0,183.9596,184.2276,183.9504,184.1999,61239.0
2018-09-19 15:40:00,199.33,199.42,198.88,198.92,43548.0,184.2091,184.2923,183.7933,183.8302,43548.0
2018-09-19 15:50:00,198.93,199.52,198.77,199.2,153373.0,183.8395,184.3847,183.6916,184.089,153373.0
2018-09-20 09:30:00,200.21,201.34,200.21,201.14,45101.0,185.0224,186.0667,185.0224,185.8818,45101.0
2018-09-20 09:40:00,201.14,201.64,200.48,201.2,84335.0,185.8818,186.3439,185.2719,185.9373,84335.0
2018-09-20 09:50:00,201.19,201.25,200.29,200.73,86442.0,185.928,185.9835,185.0963,185.5029,86442.0
2018-09-20 10:00:00,200.73,201.28,200.5,201.0,76964.0,185.5029,186.0112,185.2904,185.7525,76964.0
2018-09-20 10:10:00,200.96,201.24,200.4,200.44,46591.0,185.7155,185.9743,185.198,185.2349,46591.0
2018-09-20 10:20:00,200.44,200.83,200.16,200.42,61217.0,185.2349,185.5954,184.9762,185.2165,61217.0
2018-09-20 10:30:00,200.43,200.89,200.4,200.73,26882.0,185.2257,185.6508,185.198,185.5029,26882.0
2018-09-20 10:40:00,200.8,201.1,200.65,201.04,53975.0,185.5676,185.8449,185.429,185.7894,53975.0
2018-09-20 10:50:00,201.01,201.11,200.72,200.96,26982.0,185.7617,185.8541,185.4937,185.7155,26982.0
2018-09-20 11:00:00,200.96,201.07,200.47,200.79,53747.0,185.7155,185.8172,185.2627,185.5584,53747.0
2018-09-20 11:10:00,200.74,201.12,200.53,200.96,48097.0,185.5122,185.8634,185.3181,185.7155,48097.0
2018-09-20 11:20:00,200.96,200.98,200.7,200.98,38099.0,185.7155,185.734,185.4752,185.734,38099.0
2018-09-20 11:30:00,200.98,201.28,200.92,201.16,28542.0,185.734,186.0112,185.6785,185.9003,28542.0
2018-09-20 11:40:00,201.16,201.22,201.02,201.03,17505.0,185.9003,185.9558,185.7709,185.7802,17505.0
2018-09-20 11:50:00,201.03,201.16,201.0,201.07,16361.0,185.7802,185.9003,185.7525,185.8172,16361.0
2018-09-20 12:00:00,201.09,201.14,200.91,200.98,15017.0,185.8356,185.8818,185.6693,185.734,15017.0
2018-09-20 12:10:00,200.98,201.27,200.98,201.19,33061.0,185.734,186.002,185.734,185.928,33061.0
2018-09-20 12:20:00,201.22,201.28,201.13,201.18,26840.0,185.9558,186.0112,185.8726,185.9188,26840.0
2018-09-20 12:30:00,201.13,201.15,200.88,200.92,39942.0,185.8726,185.8911,185.6416,185.6785,39942.0
2018-09-20 12:40:00,200.92,201.31,200.76,201.18,40183.0,185.6785,186.0389,185.5307,185.9188,40183.0
2018-09-20 12:50:00,201.17,201.3,201.13,201.2,48125.0,185.9096,186.0297,185.8726,185.9373,48125.0
2018-09-20 13:00:00,201.18,201.33,201.15,201.22,19112.0,185.9188,186.0574,185.8911,185.9558,19112.0
2018-09-20 13:10:00,201.18,201.18,200.87,200.94,17598.0,185.9188,185.9188,185.6323,185.697,17598.0
2018-09-20 13:20:00,200.96,201.23,200.83,201.12,40542.0,185.7155,185.965,185.5954,185.8634,40542.0
2018-09-20 13:30:00,201.19,201.47,201.12,201.17,28064.0,185.928,186.1868,185.8634,185.9096,28064.0
2018-09-20 13:40:00,201.16,201.39,201.16,201.33,15298.0,185.9003,186.1129,185.9003,186.0574,15298.0
2018-09-20 13:50:00,201.37,201.4,201.11,201.22,21783.0,186.0944,186.1221,185.8541,185.9558,21783.0
2018-09-20 14:00:00,201.25,201.38,201.14,201.28,22444.0,185.9835,186.1036,185.8818,186.0112,22444.0
2018-09-20 14:10:00,201.27,201.46,201.23,201.35,22725.0,186.002,186.1776,185.965,186.0759,22725.0
2018-09-20 14:20:00,201.34,201.42,201.19,201.41,25046.0,186.0667,186.1406,185.928,186.1314,25046.0
2018-09-20 14:30:00,201.35,201.62,201.26,201.58,34525.0,186.0759,186.3254,185.9927,186.2885,34525.0
2018-09-20 14:40:00,201.55,201.62,201.39,201.56,23849.0,186.2607,186.3254,186.1129,186.27,23849.0
2018-09-20 14:50:00,201.57,201.63,201.42,201.47,29183.0,186.2792,186.3347,186.1406,186.1868,29183.0
2018-09-20 15:00:00,201.45,201.59,201.31,201.34,34123.0,186.1683,186.2977,186.0389,186.0667,34123.0
2018-09-20 15:10:00,201.38,201.54,201.36,201.53,36551.0,186.1036,186.2515,186.0852,186.2423,36551.0
2018-09-20 15:20:00,201.52,201.52,201.21,201.34,38444.0,186.233,186.233,185.9465,186.0667,38444.0
2018-09-20 15:30:00,201.36,201.47,201.27,201.28,45963.0,186.0852,186.1868,186.002,186.0112,45963.0
2018-09-20 15:40:00,201.29,201.58,201.23,201.28,60727.0,186.0205,186.2885,185.965,186.0112,60727.0
2018-09-20 15:50:00,201.27,201.54,200.95,201.32,169439.0,186.002,186.2515,185.7063,186.0482,169439.0
2018-09-21 09:30:00,202.14,202.14,200.99,201.81,337665.0,186.806,186.806,185.7432,186.501,337665.0
2018-09-21 09:40:00,201.74,202.31,200.8,201.54,73474.0,186.4363,186.9631,185.5676,186.2515,73474.0
2018-09-21 09:50:00,201.53,202.27,201.5,201.6,61445.0,186.2423,186.9261,186.2145,186.3069,61445.0
2018-09-21 10:00:00,201.56,201.61,200.9,201.31,50963.0,186.27,186.3162,185.66,186.0389,50963.0
2018-09-21 10:10:00,201.36,201.73,201.35,201.5,36676.0,186.0852,186.4271,186.0759,186.2145,36676.0
2018-09-21 10:20:00,201.53,201.61,201.25,201.32,27318.0,186.2423,186.3162,185.9835,186.0482,27318.0
2018-09-21 10:30:00,201.37,201.71,201.22,201.61,33978.0,186.0944,186.4086,185.9558,186.3162,33978.0
2018-09-21 10:40:00,201.64,201.85,201.36,201.38,44768.0,186.3439,186.538,186.0852,186.1036,44768.0
2018-09-21 10:50:00,201.34,201.48,197.41,201.25,106435.0,186.0667,186.196,182.4348,185.9835,106435.0
2018-09-21 11:00:00,201.29,201.55,201.29,201.37,56373.0,186.0205,186.2607,186.0205,186.0944,56373.0
2018-09-21 11:10:00,201.37,201.47,201.26,201.39,45092.0,186.0944,186.1868,185.9927,186.1129,45092.0
2018-09-21 11:20:00,201.45,201.64,201.24,201.41,26245.0,186.1683,186.3439,185.9743,186.1314,26245.0
2018-09-21 11:30:00,201.41,201.55,201.21,201.22,27043.0,186.1314,186.2607,185.9465,185.9558,27043.0
2018-09-21 11:40:00,201.25,201.31,201.12,201.26,20739.0,185.9835,186.0389,185.8634,185.9927,20739.0
2018-09-21 11:50:00,201.2,201.28,201.12,201.28,16693.0,185.9373,186.0112,185.8634,186.0112,16693.0
2018-09-21 12:00:00,201.25,201.4,201.17,201.2,17420.0,185.9835,186.1221,185.9096,185.9373,17420.0
2018-09-21 12:10:00,201.19,201.35,201.11,201.17,30449.0,185.928,186.0759,185.8541,185.9096,30449.0
2018-09-21 12:20:00,201.2,201.51,201.17,201.38,29564.0,185.9373,186.2238,185.9096,186.1036,29564.0
2018-09-21 12:30:00,201.4,201.49,201.16,201.33,22757.0,186.1221,186.2053,185.9003,186.0574,22757.0
2018-09-21 12:40:00,201.32,201.36,201.23,201.31,18362.0,186.0482,186.0852,185.965,186.0389,18362.0
2018-09-21 12:50:00,201.32,201.5,201.26,201.35,25569.0,186.0482,186.2145,185.9927,186.0759,25569.0
2018-09-21 13:00:00,201.35,201.58,201.19,201.19,76110.0,186.0759,186.2885,185.928,185.928,76110.0
2018-09-21 13:10:00,201.18,201.4,201.12,201.4,24894.0,185.9188,186.1221,185.8634,186.1221,24894.0
2018-09-21 13:20:00,201.4,201.55,201.34,201.47,42878.0,186.1221,186.2607,186.0667,186.1868,42878.0
2018-09-21 13:30:00,201.45,201.52,201.41,201.41,58218.0,186.1683,186.233,186.1314,186.1314,58218.0
2018-09-21 13:40:00,201.41,201.92,201.41,201.65,72694.0,186.1314,186.6027,186.1314,186.3532,72694.0
2018-09-21 13:50:00,201.64,201.95,201.53,201.94,60586.0,186.3439,186.6304,186.2423,186.6212,60586.0
2018-09-21 14:00:00,201.95,202.13,201.8,201.92,42895.0,186.6304,186.7967,186.4918,186.6027,42895.0
2018-09-21 14:10:00,201.93,201.95,201.81,201.89,34703.0,186.6119,186.6304,186.501,186.5749,34703.0
2018-09-21 14:20:00,201.89,202.19,201.87,201.99,71168.0,186.5749,186.8522,186.5565,186.6674,71168.0
2018-09-21 14:30:00,202.0,202.14,201.91,202.09,28600.0,186.6766,186.806,186.5934,186.7598,28600.0
2018-09-21 14:40:00,202.08,202.35,202.0,202.25,56503.0,186.7505,187.0001,186.6766,186.9076,56503.0
2018-09-21 14:50:00,202.25,202.56,202.16,202.4,69281.0,186.9076,187.1941,186.8245,187.0463,69281.0
2018-09-21 15:00:00,202.4,202.85,202.39,202.83,100139.0,187.0463,187.4621,187.037,187.4436,100139.0
2018-09-21 15:10:00,202.83,203.06,202.35,202.46,128385.0,187.4436,187.6562,187.0001,187.1017,128385.0
2018-09-21 15:20:00,202.44,202.51,202.33,202.39,47156.0,187.0832,187.1479,186.9816,187.037,47156.0
2018-09-21 15:30:00,202.39,202.39,202.16,202.3,96495.0,187.037,187.037,186.8245,186.9538,96495.0
2018-09-21 15:40:00,202.31,202.48,202.24,202.28,117611.0,186.9631,187.1202,186.8984,186.9354,117611.0
2018-09-21 15:50:00,202.29,202.4,202.09,202.23,265928.0,186.9446,187.0463,186.7598,186.8892,265928.0
2018-09-24 09:30:00,200.92,202.2,200.57,201.83,49180.0,185.6785,186.8614,185.3551,186.5195,49180.0
2018-09-24 09:40:00,201.71,202.53,201.64,201.95,43918.0,186.4086,187.1664,186.3439,186.6304,43918.0
2018-09-24 09:50:00,202.06,202.93,201.97,202.78,19785.0,186.7321,187.5361,186.6489,187.3974,19785.0
2018-09-24 10:00:00,202.77,203.14,202.4,202.79,56073.0,187.3882,187.7301,187.0463,187.4067,56073.0
2018-09-24 10:10:00,202.79,203.56,202.56,203.43,81861.0,187.4067,188.1183,187.1941,187.9981,81861.0
2018-09-24 10:20:00,203.42,203.6,203.19,203.23,81583.0,187.9889,188.1552,187.7763,187.8133,81583.0
2018-09-24 10:30:00,203.23,203.34,202.83,203.23,77650.0,187.8133,187.915,187.4436,187.8133,77650.0
2018-09-24 10:40:00,203.15,203.23,202.42,202.94,103586.0,187.7394,187.8133,187.0647,187.5453,103586.0
2018-09-24 10:50:00,202.92,203.16,202.78,202.95,47754.0,187.5268,187.7486,187.3974,187.5545,47754.0
2018-09-24 11:00:00,202.95,203.26,202.74,203.0,40034.0,187.5545,187.841,187.3605,187.6007,40034.0
2018-09-24 11:10:00,203.0,203.05,202.71,202.8,65343.0,187.6007,187.647,187.3327,187.4159,65343.0
2018-09-24 11:20:00,202.84,202.86,202.21,202.43,117743.0,187.4529,187.4714,186.8707,187.074,117743.0
2018-09-24 11:30:00,202.43,202.8,202.22,202.28,69618.0,187.074,187.4159,186.8799,186.9354,69618.0
2018-09-24 11:40:00,202.28,202.67,202.03,202.5,136344.0,186.9354,187.2958,186.7043,187.1387,136344.0
2018-09-24 11:50:00,202.53,202.67,201.57,201.71,26314.0,187.1664,187.2958,186.2792,186.4086,26314.0
2018-09-24 12:00:00,201.71,202.08,201.56,201.67,15803.0,186.4086,186.7505,186.27,186.3716,15803.0
2018-09-24 12:10:00,201.63,202.0,201.63,201.71,29751.0,186.3347,186.6766,186.3347,186.4086,29751.0
2018-09-24 12:20:00,201.71,201.87,201.63,201.69,24145.0,186.4086,186.5565,186.3347,186.3901,24145.0
2018-09-24 12:30:00,201.68,201.84,201.6,201.7,28140.0,186.3809,186.5287,186.3069,186.3994,28140.0
2018-09-24 12:40:00,201.66,201.9,201.58,201.88,16100.0,186.3624,186.5842,186.2885,186.5657,16100.0
2018-09-24 12:50:00,201.89,201.95,201.65,201.78,13740.0,186.5749,186.6304,186.3532,186.4733,13740.0
2018-09-24 13:00:00,201.82,201.99,201.73,201.96,15158.0,186.5103,186.6674,186.4271,186.6396,15158.0
2018-09-24 13:10:00,201.94,202.01,201.75,201.92,23204.0,186.6212,186.6858,186.4456,186.6027,23204.0
2018-09-24 13:20:00,201.92,202.11,201.82,202.11,25315.0,186.6027,186.7783,186.5103,186.7783,25315.0
2018-09-24 13:30:00,202.13,202.32,201.93,201.95,14700.0,186.7967,186.9723,186.6119,186.6304,14700.0
2018-09-24 13:40:00,201.98,202.14,201.95,202.12,9932.0,186.6581,186.806,186.6304,186.7875,9932.0
2018-09-24 13:50:00,202.11,202.28,202.11,202.18,15005.0,186.7783,186.9354,186.7783,186.8429,15005.0
2018-09-24 14:00:00,202.18,202.29,202.12,202.29,23253.0,186.8429,186.9446,186.7875,186.9446,23253.0
2018-09-24 14:10:00,202.28,202.4,202.19,202.32,17666.0,186.9354,187.0463,186.8522,186.9723,17666.0
2018-09-24 14:20:00,202.3,202.5,202.16,202.39,27859.0,186.9538,187.1387,186.8245,187.037,27859.0
2018-09-24 14:30:00,202.41,202.6,202.36,202.58,29438.0,187.0555,187.2311,187.0093,187.2126,29438.0
2018-09-24 14:40:00,202.58,202.77,202.56,202.72,56426.0,187.2126,187.3882,187.1941,187.342,56426.0
2018-09-24 14:50:00,202.76,202.84,202.55,202.76,37128.0,187.379,187.4529,187.1849,187.379,37128.0
2018-09-24 15:00:00,202.73,202.97,202.7,202.93,25516.0,187.3512,187.573,187.3235,187.5361,25516.0
2018-09-24 15:10:00,202.96,203.09,202.86,203.03,33451.0,187.5638,187.6839,187.4714,187.6285,33451.0
2018-09-24 15:20:00,203.05,203.43,203.0,203.24,39793.0,187.647,187.9981,187.6007,187.8225,39793.0
2018-09-24 15:30:00,203.27,203.57,203.13,203.51,52225.0,187.8503,188.1275,187.7209,188.0721,52225.0
2018-09-24 15:40:00,203.48,203.66,203.32,203.46,84958.0,188.0443,188.2107,187.8965,188.0258,84958.0
2018-09-24 15:50:00,203.48,203.56,203.14,203.24,158194.0,188.0443,188.1183,187.7301,187.8225,158194.0
2018-09-25 09:30:00,203.05,203.29,200.52,200.55,65120.0,187.647,187.8687,185.3089,185.3366,65120.0
2018-09-25 09:40:00,200.55,200.97,200.01,200.42,124590.0,185.3366,185.7247,184.8376,185.2165,124590.0
2018-09-25 09:50:00,200.42,200.66,200.11,200.31,112862.0,185.2165,185.4383,184.93,185.1148,112862.0
2018-09-25 10:00:00,200.14,200.8,200.12,200.51,81463.0,184.9577,185.5676,184.9392,185.2996,81463.0
2018-09-25 10:10:00,200.51,201.25,200.48,200.93,43348.0,185.2996,185.9835,185.2719,185.6878,43348.0
2018-09-25 10:20:00,200.89,201.12,200.86,201.02,32097.0,185.6508,185.8634,185.6231,185.7709,32097.0
2018-09-25 10:30:00,201.0,201.14,200.86,200.86,14906.0,185.7525,185.8818,185.6231,185.6231,14906.0
2018-09-25 10:40:00,200.85,200.87,200.67,200.74,50147.0,185.6138,185.6323,185.4475,185.5122,50147.0
2018-09-25 10:50:00,200.75,201.01,200.61,200.7,45502.0,185.5214,185.7617,185.392,185.4752,45502.0
2018-09-25 11:00:00,200.7,200.89,200.42,200.85,47567.0,185.4752,185.6508,185.2165,185.6138,47567.0
2018-09-25 11:10:00,200.81,201.06,200.7,200.93,20700.0,185.5769,185.8079,185.4752,185.6878,20700.0
2018-09-25 11:20:00,200.91,201.31,200.91,201.26,17279.0,185.6693,186.0389,185.6693,185.9927,17279.0
2018-09-25 11:30:00,201.29,201.77,201.29,201.77,13339.0,186.0205,186.464,186.0205,186.464,13339.0
2018-09-25 11:40:00,201.73,201.95,201.62,201.79,9311.0,186.4271,186.6304,186.3254,186.4825,9311.0
2018-09-25 11:50:00,201.83,202.02,201.71,201.93,18550.0,186.5195,186.6951,186.4086,186.6119,18550.0
2018-09-25 12:00:00,201.94,202.5,201.94,202.49,89263.0,186.6212,187.1387,186.6212,187.1294,89263.0
2018-09-25 12:10:00,202.48,202.49,202.18,202.23,12377.0,187.1202,187.1294,186.8429,186.8892,12377.0
2018-09-25 12:20:00,202.27,202.43,202.25,202.34,10108.0,186.9261,187.074,186.9076,186.9908,10108.0
2018-09-25 12:30:00,202.31,202.41,202.24,202.35,21869.0,186.9631,187.0555,186.8984,187.0001,21869.0
2018-09-25 12:40:00,202.29,202.31,201.98,202.07,24206.0,186.9446,186.9631,186.6581,186.7413,24206.0
2018-09-25 12:50:00,202.02,202.08,201.72,201.81,23836.0,186.6951,186.7505,186.4178,186.501,23836.0
2018-09-25 13:00:00,201.78,201.9,201.33,201.38,92219.0,186.4733,186.5842,186.0574,186.1036,92219.0
2018-09-25 13:10:00,201.36,201.59,201.19,201.46,74486.0,186.0852,186.2977,185.928,186.1776,74486.0
2018-09-25 13:20:00,201.45,201.76,201.06,201.08,78828.0,186.1683,186.4548,185.8079,185.8264,78828.0
2018-09-25 13:30:00,201.04,201.18,200.48,200.56,120873.0,185.7894,185.9188,185.2719,185.3458,120873.0
2018-09-25 13:40:00,200.53,200.67,199.8,200.48,150156.0,185.3181,185.4475,184.6435,185.2719,150156.0
2018-09-25 13:50:00,200.47,201.7,200.46,201.49,49437.0,185.2627,186.3994,185.2534,186.2053,49437.0
2018-09-25 14:00:00,201.58,201.58,200.59,200.71,38357.0,186.2885,186.2885,185.3736,185.4845,38357.0
2018-09-25 14:10:00,200.81,200.81,200.4,200.54,24817.0,185.5769,185.5769,185.198,185.3274,24817.0
2018-09-25 14:20:00,200.44,200.66,200.43,200.5,33069.0,185.2349,185.4383,185.2257,185.2904,33069.0
2018-09-25 14:30:00,200.5,200.77,200.39,200.54,55179.0,185.2904,185.5399,185.1887,185.3274,55179.0
2018-09-25 14:40:00,200.56,200.85,200.4,200.42,171279.0,185.3458,185.6138,185.198,185.2165,171279.0
2018-09-25 14:50:00,200.42,200.73,200.41,200.65,68582.0,185.2165,185.5029,185.2072,185.429,68582.0
2018-09-25 15:00:00,200.66,200.89,200.51,200.55,55432.0,185.4383,185.6508,185.2996,185.3366,55432.0
2018-09-25 15:10:00,200.53,200.95,200.51,200.84,22685.0,185.3181,185.7063,185.2996,185.6046,22685.0
2018-09-25 15:20:00,200.84,201.07,200.84,200.97,23135.0,185.6046,185.8172,185.6046,185.7247,23135.0
2018-09-25 15:30:00,200.97,201.4,200.97,201.33,31894.0,185.7247,186.1221,185.7247,186.0574,31894.0
2018-09-25 15:40:00,201.28,201.37,201.07,201.23,59735.0,186.0112,186.0944,185.8172,185.965,59735.0
2018-09-25 15:50:00,201.22,201.56,201.09,201.5,182997.0,185.9558,186.27,185.8356,186.2145,182997.0
2018-09-26 09:30:00,202.1,202.33,200.82,201.17,324084.0,186.769,186.9816,185.5861,185.9096,324084.0
2018-09-26 09:40:00,201.18,201.87,200.97,201.87,49856.0,185.9188,186.5565,185.7247,186.5565,49856.0
2018-09-26 09:50:00,201.84,202.24,201.79,201.82,16971.0,186.5287,186.8984,186.4825,186.5103,16971.0
2018-09-26 10:00:00,201.81,202.08,201.28,201.81,55631.0,186.501,186.7505,186.0112,186.501,55631.0
2018-09-26 10:10:00,201.73,201.85,201.53,201.66,23842.0,186.4271,186.538,186.2423,186.3624,23842.0
2018-09-26 10:20:00,201.61,202.35,201.61,202.29,23627.0,186.3162,187.0001,186.3162,186.9446,23627.0
2018-09-26 10:30:00,202.29,202.86,202.22,202.6,19656.0,186.9446,187.4714,186.8799,187.2311,19656.0
2018-09-26 10:40:00,202.61,202.95,202.59,202.76,27753.0,187.2403,187.5545,187.2218,187.379,27753.0
2018-09-26 10:50:00,202.78,202.92,202.24,202.24,34995.0,187.3974,187.5268,186.8984,186.8984,34995.0
2018-09-26 11:00:00,202.2,202.38,202.09,202.12,10597.0,186.8614,187.0278,186.7598,186.7875,10597.0
2018-09-26 11:10:00,202.12,202.33,201.88,201.94,31124.0,186.7875,186.9816,186.5657,186.6212,31124.0
2018-09-26 11:20:00,201.92,202.22,201.92,202.14,27462.0,186.6027,186.8799,186.6027,186.806,27462.0
2018-09-26 11:30:00,202.19,202.22,202.0,202.08,11177.0,186.8522,186.8799,186.6766,186.7505,11177.0
2018-09-26 11:40:00,202.12,202.28,202.0,202.09,13937.0,186.7875,186.9354,186.6766,186.7598,13937.0
2018-09-26 11:50:00,202.05,202.43,202.02,202.43,13700.0,186.7228,187.074,186.6951,187.074,13700.0
2018-09-26 12:00:00,202.38,202.62,202.34,202.41,9195.0,187.0278,187.2496,186.9908,187.0555,9195.0
2018-09-26 12:10:00,202.41,202.89,202.36,202.88,11961.0,187.0555,187.4991,187.0093,187.4898,11961.0
2018-09-26 12:20:00,202.83,202.99,202.72,202.99,14283.0,187.4436,187.5915,187.342,187.5915,14283.0
2018-09-26 12:30:00,202.96,203.13,202.9,203.05,29189.0,187.5638,187.7209,187.5083,187.647,29189.0
2018-09-26 12:40:00,203.02,203.09,202.89,202.99,55796.0,187.6192,187.6839,187.4991,187.5915,55796.0
2018-09-26 12:50:00,203.0,203.08,202.77,202.98,55148.0,187.6007,187.6747,187.3882,187.5823,55148.0
2018-09-26 13:00:00,202.98,203.06,202.77,202.98,56765.0,187.5823,187.6562,187.3882,187.5823,56765.0
2018-09-26 13:10:00,202.92,204.0,202.88,203.02,20977.0,187.5268,188.5249,187.4898,187.6192,20977.0
2018-09-26 13:20:00,203.02,203.26,202.94,203.08,24067.0,187.6192,187.841,187.5453,187.6747,24067.0
2018-09-26 13:30:00,203.09,203.14,203.0,203.08,19043.0,187.6839,187.7301,187.6007,187.6747,19043.0
2018-09-26 13:40:00,203.06,203.1,202.94,202.99,16677.0,187.6562,187.6932,187.5453,187.5915,16677.0
2018-09-26 13:50:00,202.98,203.12,202.94,202.99,25066.0,187.5823,187.7116,187.5453,187.5915,25066.0
2018-09-26 14:00:00,202.99,203.51,202.96,203.11,24662.0,187.5915,188.0721,187.5638,187.7024,24662.0
2018-09-26 14:10:00,203.1,203.27,203.03,203.2,24018.0,187.6932,187.8503,187.6285,187.7856,24018.0
2018-09-26 14:20:00,203.13,203.13,202.83,203.04,12378.0,187.7209,187.7209,187.4436,187.6377,12378.0
2018-09-26 14:30:00,203.05,203.1,202.63,202.83,13400.0,187.647,187.6932,187.2588,187.4436,13400.0
2018-09-26 14:40:00,202.77,202.84,202.59,202.7,13229.0,187.3882,187.4529,187.2218,187.3235,13229.0
2018-09-26 14:50:00,202.69,202.87,202.6,202.78,19574.0,187.3143,187.4806,187.2311,187.3974,19574.0
2018-09-26 15:00:00,202.76,202.91,202.63,202.78,25714.0,187.379,187.5176,187.2588,187.3974,25714.0
2018-09-26 15:10:00,202.75,202.82,202.68,202.78,12800.0,187.3697,187.4344,187.305,187.3974,12800.0
2018-09-26 15:20:00,202.77,202.87,202.72,202.77,19628.0,187.3882,187.4806,187.342,187.3882,19628.0
2018-09-26 15:30:00,202.75,202.87,202.64,202.82,36604.0,187.3697,187.4806,187.2681,187.4344,36604.0
2018-09-26 15:40:00,202.74,202.84,202.03,202.2,71406.0,187.3605,187.4529,186.7043,186.8614,71406.0
2018-09-26 15:50:00,202.19,202.47,202.1,202.44,151385.0,186.8522,187.1109,186.769,187.0832,151385.0
2018-09-27 09:30:00,203.36,204.99,202.96,204.17,51717.0,187.9334,189.4398,187.5638,188.682,51717.0
2018-09-27 09:40:00,204.19,205.45,204.09,205.45,86026.0,188.7005,189.8649,188.6081,189.8649,86026.0
2018-09-27 09:50:00,205.35,205.63,205.13,205.63,60666.0,189.7725,190.0312,189.5692,190.0312,60666.0
2018-09-27 10:00:00,205.5,205.9,205.16,205.59,56513.0,189.9111,190.2808,189.5969,189.9943,56513.0
2018-09-27 10:10:00,205.6,205.8,205.39,205.7,41838.0,190.0035,190.1883,189.8094,190.0959,41838.0
2018-09-27 10:20:00,205.64,205.66,204.79,205.22,30511.0,190.0405,190.059,189.255,189.6523,30511.0
2018-09-27 10:30:00,205.16,205.69,205.09,205.5,47276.0,189.5969,190.0867,189.5322,189.9111,47276.0
2018-09-27 10:40:00,205.48,206.1,205.48,206.0,47401.0,189.8926,190.4656,189.8926,190.3732,47401.0
2018-09-27 10:50:00,206.02,206.1,205.73,205.73,52573.0,190.3917,190.4656,190.1237,190.1237,52573.0
2018-09-27 11:00:00,205.75,206.11,205.69,205.97,75962.0,190.1421,190.4748,190.0867,190.3454,75962.0
2018-09-27 11:10:00,205.92,206.47,205.85,206.34,187304.0,190.2992,190.8075,190.2345,190.6874,187304.0
2018-09-27 11:20:00,206.34,206.45,205.96,206.0,126001.0,190.6874,190.789,190.3362,190.3732,126001.0
2018-09-27 11:30:00,205.96,206.11,205.87,206.07,33567.0,190.3362,190.4748,190.253,190.4379,33567.0
2018-09-27 11:40:00,206.05,206.2,205.94,206.01,28906.0,190.4194,190.558,190.3177,190.3824,28906.0
2018-09-27 11:50:00,206.0,206.24,205.97,206.2,18603.0,190.3732,190.595,190.3454,190.558,18603.0
2018-09-27 12:00:00,206.17,206.17,206.0,206.05,13496.0,190.5303,190.5303,190.3732,190.4194,13496.0
2018-09-27 12:10:00,206.05,206.07,205.97,206.05,20388.0,190.4194,190.4379,190.3454,190.4194,20388.0
2018-09-27 12:20:00,206.04,206.1,205.97,206.08,29742.0,190.4101,190.4656,190.3454,190.4471,29742.0
2018-09-27 12:30:00,206.07,206.09,205.96,206.0,19794.0,190.4379,190.4563,190.3362,190.3732,19794.0
2018-09-27 12:40:00,205.96,206.03,205.9,205.96,37535.0,190.3362,190.4009,190.2808,190.3362,37535.0
2018-09-27 12:50:00,205.96,206.21,205.78,205.82,15142.0,190.3362,190.5672,190.1699,190.2068,15142.0
2018-09-27 13:00:00,205.77,205.78,205.47,205.48,17001.0,190.1606,190.1699,189.8834,189.8926,17001.0
2018-09-27 13:10:00,205.48,205.89,205.48,205.8,27332.0,189.8926,190.2715,189.8926,190.1883,27332.0
2018-09-27 13:20:00,205.74,205.76,205.59,205.6,12919.0,190.1329,190.1514,189.9943,190.0035,12919.0
2018-09-27 13:30:00,205.58,205.7,205.57,205.62,31786.0,189.985,190.0959,189.9758,190.022,31786.0
2018-09-27 13:40:00,205.62,205.67,205.52,205.61,17899.0,190.022,190.0682,189.9296,190.0128,17899.0
2018-09-27 13:50:00,205.62,205.69,205.45,205.49,17966.0,190.022,190.0867,189.8649,189.9019,17966.0
2018-09-27 14:00:00,205.48,205.6,205.26,205.58,50271.0,189.8926,190.0035,189.6893,189.985,50271.0
2018-09-27 14:10:00,205.57,205.93,205.54,205.93,19334.0,189.9758,190.3085,189.9481,190.3085,19334.0
2018-09-27 14:20:00,205.91,206.07,205.79,205.92,18955.0,190.29,190.4379,190.1791,190.2992,18955.0
2018-09-27 14:30:00,205.91,205.95,205.73,205.88,17185.0,190.29,190.327,190.1237,190.2623,17185.0
2018-09-27 14:40:00,205.92,206.13,205.86,206.01,12896.0,190.2992,190.4933,190.2438,190.3824,12896.0
2018-09-27 14:50:00,206.0,206.24,205.97,206.23,48050.0,190.3732,190.595,190.3454,190.5857,48050.0
2018-09-27 15:00:00,206.17,206.35,206.07,206.12,19324.0,190.5303,190.6966,190.4379,190.4841,19324.0
2018-09-27 15:10:00,206.07,206.16,206.0,206.11,17812.0,190.4379,190.521,190.3732,190.4748,17812.0
2018-09-27 15:20:00,206.11,206.15,205.97,206.01,25452.0,190.4748,190.5118,190.3454,190.3824,25452.0
2018-09-27 15:30:00,206.01,206.11,205.7,205.8,69815.0,190.3824,190.4748,190.0959,190.1883,69815.0
2018-09-27 15:40:00,205.78,206.24,205.72,206.16,90306.0,190.1699,190.595,190.1144,190.521,90306.0
2018-09-27 15:50:00,206.18,206.63,205.89,206.34,128686.0,190.5395,190.9554,190.2715,190.6874,128686.0
2018-09-28 09:30:00,205.03,206.35,205.03,205.48,41834.0,189.4768,190.6966,189.4768,189.8926,41834.0
2018-09-28 09:40:00,205.59,205.69,204.21,204.61,160907.0,189.9943,190.0867,188.719,189.0886,160907.0
2018-09-28 09:50:00,204.69,205.38,204.69,205.3,58836.0,189.1625,189.8002,189.1625,189.7263,58836.0
2018-09-28 10:00:00,205.3,205.73,205.14,205.45,24388.0,189.7263,190.1237,189.5784,189.8649,24388.0
2018-09-28 10:10:00,205.51,205.84,205.03,205.13,25437.0,189.9203,190.2253,189.4768,189.5692,25437.0
2018-09-28 10:20:00,205.17,205.52,204.97,205.45,26201.0,189.6061,189.9296,189.4213,189.8649,26201.0
2018-09-28 10:30:00,205.46,205.72,205.42,205.7,29807.0,189.8741,190.1144,189.8372,190.0959,29807.0
2018-09-28 10:40:00,205.69,205.75,205.57,205.63,9696.0,190.0867,190.1421,189.9758,190.0312,9696.0
2018-09-28 10:50:00,205.64,205.73,205.52,205.67,16110.0,190.0405,190.1237,189.9296,190.0682,16110.0
2018-09-28 11:00:00,205.67,206.02,205.64,205.87,22456.0,190.0682,190.3917,190.0405,190.253,22456.0
2018-09-28 11:10:00,205.91,206.08,205.86,205.91,227595.0,190.29,190.4471,190.2438,190.29,227595.0
2018-09-28 11:20:00,205.93,205.97,205.81,205.9,36809.0,190.3085,190.3454,190.1976,190.2808,36809.0
2018-09-28 11:30:00,205.92,205.96,205.76,205.77,44193.0,190.2992,190.3362,190.1514,190.1606,44193.0
2018-09-28 11:40:00,205.73,205.89,205.64,205.71,64439.0,190.1237,190.2715,190.0405,190.1052,64439.0
2018-09-28 11:50:00,205.71,205.93,205.71,205.91,29397.0,190.1052,190.3085,190.1052,190.29,29397.0
2018-09-28 12:00:00,205.94,205.97,205.83,205.95,41734.0,190.3177,190.3454,190.2161,190.327,41734.0
2018-09-28 12:10:00,205.94,206.12,205.91,206.04,17372.0,190.3177,190.4841,190.29,190.4101,17372.0
2018-09-28 12:20:00,206.03,206.08,205.98,206.04,12776.0,190.4009,190.4471,190.3547,190.4101,12776.0
2018-09-28 12:30:00,206.05,206.35,205.97,206.18,33908.0,190.4194,190.6966,190.3454,190.5395,33908.0
2018-09-28 12:40:00,206.16,206.28,205.87,206.2,31031.0,190.521,190.6319,190.253,190.558,31031.0
2018-09-28 12:50:00,206.16,206.81,206.16,206.78,25580.0,190.521,191.1217,190.521,191.094,25580.0
2018-09-28 13:00:00,206.78,207.14,206.74,207.08,30242.0,191.094,191.4267,191.057,191.3712,30242.0
2018-09-28 13:10:00,207.05,207.5,206.96,207.04,12886.0,191.3435,191.7594,191.2603,191.3343,12886.0
2018-09-28 13:20:00,207.04,207.11,206.96,207.02,29064.0,191.3343,191.399,191.2603,191.3158,29064.0
2018-09-28 13:30:00,206.98,207.11,206.97,207.08,23671.0,191.2788,191.399,191.2696,191.3712,23671.0
2018-09-28 13:40:00,207.08,207.15,206.97,207.05,14244.0,191.3712,191.4359,191.2696,191.3435,14244.0
2018-09-28 13:50:00,207.02,207.19,206.98,207.06,90460.0,191.3158,191.4729,191.2788,191.3528,90460.0
2018-09-28 14:00:00,207.05,207.34,206.94,207.19,51468.0,191.3435,191.6115,191.2419,191.4729,51468.0
2018-09-28 14:10:00,207.18,207.42,207.15,207.42,21348.0,191.4637,191.6854,191.4359,191.6854,21348.0
2018-09-28 14:20:00,207.42,207.67,207.25,207.58,38574.0,191.6854,191.9165,191.5283,191.8333,38574.0
2018-09-28 14:30:00,207.59,207.71,207.5,207.55,37286.0,191.8426,191.9535,191.7594,191.8056,37286.0
2018-09-28 14:40:00,207.54,207.72,207.44,207.68,38873.0,191.7963,191.9627,191.7039,191.9257,38873.0
2018-09-28 14:50:00,207.68,207.84,207.61,207.65,49965.0,191.9257,192.0736,191.861,191.898,49965.0
2018-09-28 15:00:00,207.64,207.84,207.6,207.74,64958.0,191.8888,192.0736,191.8518,191.9812,64958.0
2018-09-28 15:10:00,207.78,207.92,207.68,207.74,64574.0,192.0181,192.1475,191.9257,191.9812,64574.0
2018-09-28 15:20:00,207.74,208.43,207.62,208.2,58680.0,191.9812,192.6188,191.8703,192.4063,58680.0
2018-09-28 15:30:00,208.22,208.29,207.76,208.14,94149.0,192.4248,192.4895,191.9997,192.3508,94149.0
2018-09-28 15:40:00,208.14,208.73,208.1,208.48,144963.0,192.3508,192.8961,192.3139,192.665,144963.0
2018-09-28 15:50:00,208.45,208.49,208.15,208.25,170058.0,192.6373,192.6743,192.3601,192.4525,170058.0
2018-10-01 09:30:00,209.22,209.6,208.55,209.21,64539.0,193.3489,193.7001,192.7297,193.3397,64539.0
2018-10-01 09:40:00,209.06,209.76,209.03,209.55,38160.0,193.201,193.8479,193.1733,193.6539,38160.0
2018-10-01 09:50:00,209.56,210.0,209.48,209.91,31746.0,193.6631,194.0697,193.5892,193.9866,31746.0
2018-10-01 10:00:00,209.88,210.69,209.77,210.66,36591.0,193.9588,194.7074,193.8572,194.6797,36591.0
2018-10-01 10:10:00,210.7,211.07,210.47,210.99,80372.0,194.7166,195.0586,194.5041,194.9846,80372.0
2018-10-01 10:20:00,210.99,211.69,210.92,211.61,29558.0,194.9846,195.6315,194.9199,195.5576,29558.0
2018-10-01 10:30:00,211.68,211.73,210.9,210.99,42066.0,195.6223,195.6685,194.9015,194.9846,42066.0
2018-10-01 10:40:00,210.99,211.32,210.77,211.07,52659.0,194.9846,195.2896,194.7813,195.0586,52659.0
2018-10-01 10:50:00,211.02,211.23,211.0,211.23,36850.0,195.0124,195.2064,194.9939,195.2064,36850.0
2018-10-01 11:00:00,211.31,211.86,211.26,211.83,40316.0,195.2804,195.7886,195.2342,195.7609,40316.0
2018-10-01 11:10:00,211.85,211.98,211.7,211.78,44522.0,195.7794,195.8995,195.6408,195.7147,44522.0
2018-10-01 11:20:00,211.78,211.92,211.62,211.69,50125.0,195.7147,195.8441,195.5668,195.6315,50125.0
2018-10-01 11:30:00,211.68,211.74,211.05,211.21,40384.0,195.6223,195.6777,195.0401,195.1879,40384.0
2018-10-01 11:40:00,211.25,211.36,211.13,211.29,24313.0,195.2249,195.3266,195.114,195.2619,24313.0
2018-10-01 11:50:00,211.29,211.29,210.78,210.98,38738.0,195.2619,195.2619,194.7906,194.9754,38738.0
2018-10-01 12:00:00,211.04,211.2,210.86,210.86,18443.0,195.0308,195.1787,194.8645,194.8645,18443.0
2018-10-01 12:10:00,210.93,211.54,210.9,211.49,23425.0,194.9292,195.4929,194.9015,195.4467,23425.0
2018-10-01 12:20:00,211.43,211.48,211.23,211.38,50894.0,195.3913,195.4375,195.2064,195.3451,50894.0
2018-10-01 12:30:00,211.35,211.38,211.01,211.07,22215.0,195.3173,195.3451,195.0031,195.0586,22215.0
2018-10-01 12:40:00,211.04,211.29,211.0,211.29,25858.0,195.0308,195.2619,194.9939,195.2619,25858.0
2018-10-01 12:50:00,211.35,211.48,211.12,211.28,81916.0,195.3173,195.4375,195.1048,195.2526,81916.0
2018-10-01 13:00:00,211.27,211.56,211.23,211.39,44943.0,195.2434,195.5114,195.2064,195.3543,44943.0
2018-10-01 13:10:00,211.38,211.45,211.27,211.43,23981.0,195.3451,195.4097,195.2434,195.3913,23981.0
2018-10-01 13:20:00,211.44,211.45,211.06,211.19,80616.0,195.4005,195.4097,195.0493,195.1695,80616.0
2018-10-01 13:30:00,211.18,211.24,210.85,210.93,52938.0,195.1602,195.2157,194.8553,194.9292,52938.0
2018-10-01 13:40:00,210.88,211.09,210.82,210.87,20679.0,194.883,195.077,194.8275,194.8737,20679.0
2018-10-01 13:50:00,210.87,211.07,210.84,210.93,17429.0,194.8737,195.0586,194.846,194.9292,17429.0
2018-10-01 14:00:00,210.96,211.12,210.84,210.95,23332.0,194.9569,195.1048,194.846,194.9477,23332.0
2018-10-01 14:10:00,210.99,211.17,210.96,210.98,28659.0,194.9846,195.151,194.9569,194.9754,28659.0
2018-10-01 14:20:00,210.91,211.15,210.9,211.15,28345.0,194.9107,195.1325,194.9015,195.1325,28345.0
2018-10-01 14:30:00,211.17,211.24,210.87,210.91,30803.0,195.151,195.2157,194.8737,194.9107,30803.0
2018-10-01 14:40:00,210.88,210.94,210.81,210.81,29920.0,194.883,194.9384,194.8183,194.8183,29920.0
2018-10-01 14:50:00,210.8,210.81,210.64,210.77,32161.0,194.809,194.8183,194.6612,194.7813,32161.0
2018-10-01 15:00:00,210.78,210.96,210.75,210.87,32035.0,194.7906,194.9569,194.7628,194.8737,32035.0
2018-10-01 15:10:00,210.88,211.06,210.74,211.02,25922.0,194.883,195.0493,194.7536,195.0124,25922.0
2018-10-01 15:20:00,210.99,211.0,210.58,210.74,53212.0,194.9846,194.9939,194.6057,194.7536,53212.0
2018-10-01 15:30:00,210.76,210.79,210.53,210.73,54224.0,194.7721,194.7998,194.5595,194.7444,54224.0
2018-10-01 15:40:00,210.73,210.91,210.38,210.78,82125.0,194.7444,194.9107,194.4209,194.7906,82125.0
2018-10-01 15:50:00,210.77,211.09,210.53,211.02,173709.0,194.7813,195.077,194.5595,195.0124,173709.0
2018-10-02 09:30:00,211.0,211.62,210.78,210.81,46292.0,194.9939,195.5668,194.7906,194.8183,46292.0
2018-10-02 09:40:00,210.84,211.19,210.77,210.86,28389.0,194.846,195.1695,194.7813,194.8645,28389.0
2018-10-02 09:50:00,210.78,211.05,210.58,210.86,32619.0,194.7906,195.0401,194.6057,194.8645,32619.0
2018-10-02 10:00:00,210.84,211.01,210.68,210.9,32517.0,194.846,195.0031,194.6982,194.9015,32517.0
2018-10-02 10:10:00,210.96,211.14,210.83,211.03,47831.0,194.9569,195.1233,194.8368,195.0216,47831.0
2018-10-02 10:20:00,211.03,211.12,210.9,211.0,24919.0,195.0216,195.1048,194.9015,194.9939,24919.0
2018-10-02 10:30:00,211.0,211.0,210.05,210.24,61986.0,194.9939,194.9939,194.1159,194.2915,61986.0
2018-10-02 10:40:00,210.21,210.71,210.16,210.51,55859.0,194.2638,194.7259,194.2176,194.541,55859.0
2018-10-02 10:50:00,210.51,210.81,210.51,210.65,102494.0,194.541,194.8183,194.541,194.6704,102494.0
2018-10-02 11:00:00,210.62,211.03,210.55,211.0,47557.0,194.6427,195.0216,194.578,194.9939,47557.0
2018-10-02 11:10:00,211.03,211.09,210.73,210.78,20241.0,195.0216,195.077,194.7444,194.7906,20241.0
2018-10-02 11:20:00,210.82,210.82,210.45,210.46,19812.0,194.8275,194.8275,194.4856,194.4948,19812.0
2018-10-02 11:30:00,210.5,210.6,210.35,210.35,44288.0,194.5318,194.6242,194.3932,194.3932,44288.0
2018-10-02 11:40:00,210.33,210.33,210.12,210.14,29356.0,194.3747,194.3747,194.1806,194.1991,29356.0
2018-10-02 11:50:00,210.15,210.27,210.0,210.25,38745.0,194.2084,194.3193,194.0697,194.3008,38745.0
2018-10-02 12:00:00,210.25,210.68,210.22,210.64,30442.0,194.3008,194.6982,194.273,194.6612,30442.0
2018-10-02 12:10:00,210.66,210.67,210.41,210.57,220931.0,194.6797,194.6889,194.4486,194.5965,220931.0
2018-10-02 12:20:00,210.55,210.57,210.35,210.46,52398.0,194.578,194.5965,194.3932,194.4948,52398.0
2018-10-02 12:30:00,210.46,210.99,210.44,210.81,31931.0,194.4948,194.9846,194.4764,194.8183,31931.0
2018-10-02 12:40:00,210.75,210.75,210.5,210.56,20155.0,194.7628,194.7628,194.5318,194.5873,20155.0
2018-10-02 12:50:00,210.56,210.63,210.45,210.56,15888.0,194.5873,194.6519,194.4856,194.5873,15888.0
2018-10-02 13:00:00,210.56,210.69,210.55,210.66,11675.0,194.5873,194.7074,194.578,194.6797,11675.0
2018-10-02 13:10:00,210.65,210.91,210.61,210.9,10349.0,194.6704,194.9107,194.6335,194.9015,10349.0
2018-10-02 13:20:00,210.91,211.1,210.91,211.07,20740.0,194.9107,195.0863,194.9107,195.0586,20740.0
2018-10-02 13:30:00,211.09,211.17,210.79,210.84,9900.0,195.077,195.151,194.7998,194.846,9900.0
2018-10-02 13:40:00,210.85,210.97,210.77,210.79,22559.0,194.8553,194.9662,194.7813,194.7998,22559.0
2018-10-02 13:50:00,210.76,210.79,210.62,210.67,19633.0,194.7721,194.7998,194.6427,194.6889,19633.0
2018-10-02 14:00:00,210.66,210.74,210.59,210.68,15443.0,194.6797,194.7536,194.615,194.6982,15443.0
2018-10-02 14:10:00,210.64,210.67,210.29,210.3,20866.0,194.6612,194.6889,194.3377,194.347,20866.0
2018-10-02 14:20:00,210.29,210.57,210.26,210.53,28688.0,194.3377,194.5965,194.31,194.5595,28688.0
2018-10-02 14:30:00,210.54,210.57,210.39,210.39,30817.0,194.5688,194.5965,194.4302,194.4302,30817.0
2018-10-02 14:40:00,210.42,210.49,210.36,210.47,27534.0,194.4579,194.5226,194.4024,194.5041,27534.0
2018-10-02 14:50:00,210.49,210.53,210.08,210.19,44291.0,194.5226,194.5595,194.1437,194.2453,44291.0
2018-10-02 15:00:00,210.18,210.23,209.92,209.95,40319.0,194.2361,194.2823,193.9958,194.0235,40319.0
2018-10-02 15:10:00,209.98,210.06,209.88,209.91,32437.0,194.0513,194.1252,193.9588,193.9866,32437.0
2018-10-02 15:20:00,209.91,210.2,209.85,210.11,52212.0,193.9866,194.2546,193.9311,194.1714,52212.0
2018-10-02 15:30:00,210.11,210.56,210.1,210.42,65492.0,194.1714,194.5873,194.1621,194.4579,65492.0
2018-10-02 15:40:00,210.44,210.6,210.42,210.56,69654.0,194.4764,194.6242,194.4579,194.5873,69654.0
2018-10-02 15:50:00,210.57,210.84,210.54,210.61,136048.0,194.5965,194.846,194.5688,194.6335,136048.0
2018-10-03 09:30:00,213.01,213.58,211.99,212.04,40852.0,196.8514,197.3782,195.9088,195.955,40852.0
2018-10-03 09:40:00,212.09,212.54,212.03,212.09,41959.0,196.0012,196.4171,195.9457,196.0012,41959.0
2018-10-03 09:50:00,212.01,212.18,211.52,212.04,33817.0,195.9273,196.0844,195.4744,195.955,33817.0
2018-10-03 10:00:00,212.02,212.26,211.64,211.64,57255.0,195.9365,196.1583,195.5853,195.5853,57255.0
2018-10-03 10:10:00,211.58,211.87,211.41,211.61,14269.0,195.5299,195.7979,195.3728,195.5576,14269.0
2018-10-03 10:20:00,211.66,211.77,211.39,211.64,31873.0,195.6038,195.7055,195.3543,195.5853,31873.0
2018-10-03 10:30:00,211.61,212.08,211.6,211.88,20926.0,195.5576,195.9919,195.5484,195.8071,20926.0
2018-10-03 10:40:00,211.89,211.89,210.7,210.73,54536.0,195.8164,195.8164,194.7166,194.7444,54536.0
2018-10-03 10:50:00,210.84,211.42,210.38,211.29,56267.0,194.846,195.382,194.4209,195.2619,56267.0
2018-10-03 11:00:00,211.29,211.58,211.19,211.57,38819.0,195.2619,195.5299,195.1695,195.5206,38819.0
2018-10-03 11:10:00,211.54,211.85,211.32,211.79,41163.0,195.4929,195.7794,195.2896,195.7239,41163.0
2018-10-03 11:20:00,211.79,211.95,211.49,211.9,26675.0,195.7239,195.8718,195.4467,195.8256,26675.0
2018-10-03 11:30:00,211.89,211.91,211.64,211.71,21300.0,195.8164,195.8348,195.5853,195.65,21300.0
2018-10-03 11:40:00,211.67,212.28,211.59,212.08,27723.0,195.6131,196.1768,195.5391,195.9919,27723.0
2018-10-03 11:50:00,212.1,212.24,212.02,212.2,27252.0,196.0104,196.1398,195.9365,196.1028,27252.0
2018-10-03 12:00:00,212.24,213.05,212.24,212.81,40237.0,196.1398,196.8884,196.1398,196.6666,40237.0
2018-10-03 12:10:00,212.84,213.13,212.62,213.02,23877.0,196.6943,196.9623,196.491,196.8606,23877.0
2018-10-03 12:20:00,213.04,213.26,212.94,213.18,12786.0,196.8791,197.0824,196.7867,197.0085,12786.0
2018-10-03 12:30:00,213.14,213.39,213.0,213.0,59595.0,196.9715,197.2026,196.8422,196.8422,59595.0
2018-10-03 12:40:00,213.01,213.31,213.01,213.1,38864.0,196.8514,197.1286,196.8514,196.9346,38864.0
2018-10-03 12:50:00,213.1,213.1,212.73,213.05,19835.0,196.9346,196.9346,196.5926,196.8884,19835.0
2018-10-03 13:00:00,213.03,213.1,212.83,213.02,16616.0,196.8699,196.9346,196.6851,196.8606,16616.0
2018-10-03 13:10:00,212.95,212.99,212.82,212.82,16521.0,196.796,196.8329,196.6758,196.6758,16521.0
2018-10-03 13:20:00,212.83,212.94,212.6,212.8,17051.0,196.6851,196.7867,196.4725,196.6573,17051.0
2018-10-03 13:30:00,212.8,213.11,212.65,213.11,38092.0,196.6573,196.9438,196.5187,196.9438,38092.0
2018-10-03 13:40:00,213.08,213.39,213.04,213.14,19885.0,196.9161,197.2026,196.8791,196.9715,19885.0
2018-10-03 13:50:00,213.09,213.18,212.93,213.17,13791.0,196.9253,197.0085,196.7775,196.9993,13791.0
2018-10-03 14:00:00,213.17,213.25,212.85,213.0,29476.0,196.9993,197.0732,196.7035,196.8422,29476.0
2018-10-03 14:10:00,212.98,213.31,212.94,213.13,12607.0,196.8237,197.1286,196.7867,196.9623,12607.0
2018-10-03 14:20:00,213.16,213.26,212.78,212.89,38139.0,196.99,197.0824,196.6388,196.7405,38139.0
2018-10-03 14:30:00,212.86,212.89,212.1,212.34,49004.0,196.7128,196.7405,196.0104,196.2322,49004.0
2018-10-03 14:40:00,212.35,212.41,212.06,212.09,23636.0,196.2415,196.2969,195.9735,196.0012,23636.0
2018-10-03 14:50:00,212.09,212.13,211.84,211.85,19625.0,196.0012,196.0382,195.7702,195.7794,19625.0
2018-10-03 15:00:00,211.91,211.92,211.63,211.81,55433.0,195.8348,195.8441,195.5761,195.7424,55433.0
2018-10-03 15:10:00,211.81,211.82,211.58,211.7,55799.0,195.7424,195.7517,195.5299,195.6408,55799.0
2018-10-03 15:20:00,211.68,212.08,211.6,212.07,35936.0,195.6223,195.9919,195.5484,195.9827,35936.0
2018-10-03 15:30:00,212.04,212.04,211.92,211.93,26495.0,195.955,195.955,195.8441,195.8533,26495.0
2018-10-03 15:40:00,211.95,212.13,211.88,211.98,35019.0,195.8718,196.0382,195.8071,195.8995,35019.0
2018-10-03 15:50:00,211.99,212.41,211.98,212.27,127864.0,195.9088,196.2969,195.8995,196.1675,127864.0
2018-10-04 09:30:00,212.4,213.42,211.92,211.94,41991.0,196.2877,197.2303,195.8441,195.8626,41991.0
2018-10-04 09:40:00,211.95,212.56,211.85,211.85,130818.0,195.8718,196.4355,195.7794,195.7794,130818.0
2018-10-04 09:50:00,211.85,213.15,211.84,212.78,37319.0,195.7794,196.9808,195.7702,196.6388,37319.0
2018-10-04 10:00:00,212.73,213.18,212.69,212.98,25887.0,196.5926,197.0085,196.5557,196.8237,25887.0
2018-10-04 10:10:00,212.96,212.96,211.87,212.08,26537.0,196.8052,196.8052,195.7979,195.9919,26537.0
2018-10-04 10:20:00,211.97,212.13,211.74,211.86,98555.0,195.8903,196.0382,195.6777,195.7886,98555.0
2018-10-04 10:30:00,211.92,211.95,211.47,211.83,109426.0,195.8441,195.8718,195.4282,195.7609,109426.0
2018-10-04 10:40:00,211.83,211.94,211.69,211.82,23353.0,195.7609,195.8626,195.6315,195.7517,23353.0
2018-10-04 10:50:00,211.87,211.98,211.42,211.42,47914.0,195.7979,195.8995,195.382,195.382,47914.0
2018-10-04 11:00:00,211.41,211.88,211.31,211.87,37596.0,195.3728,195.8071,195.2804,195.7979,37596.0
2018-10-04 11:10:00,211.81,211.87,211.57,211.65,25040.0,195.7424,195.7979,195.5206,195.5946,25040.0
2018-10-04 11:20:00,211.66,211.75,211.44,211.46,37260.0,195.6038,195.687,195.4005,195.419,37260.0
2018-10-04 11:30:00,211.48,211.59,211.16,211.26,34012.0,195.4375,195.5391,195.1417,195.2342,34012.0
2018-10-04 11:40:00,211.24,211.68,211.24,211.36,21565.0,195.2157,195.6223,195.2157,195.3266,21565.0
2018-10-04 11:50:00,211.36,211.56,211.31,211.38,27329.0,195.3266,195.5114,195.2804,195.3451,27329.0
2018-10-04 12:00:00,211.38,211.79,211.35,211.73,34996.0,195.3451,195.7239,195.3173,195.6685,34996.0
2018-10-04 12:10:00,211.7,211.76,211.29,211.41,22996.0,195.6408,195.6962,195.2619,195.3728,22996.0
2018-10-04 12:20:00,211.33,211.47,211.01,211.18,246852.0,195.2988,195.4282,195.0031,195.1602,246852.0
2018-10-04 12:30:00,211.14,211.61,211.13,211.37,25709.0,195.1233,195.5576,195.114,195.3358,25709.0
2018-10-04 12:40:00,211.37,211.45,211.26,211.36,18036.0,195.3358,195.4097,195.2342,195.3266,18036.0
2018-10-04 12:50:00,211.37,211.45,211.12,211.2,17886.0,195.3358,195.4097,195.1048,195.1787,17886.0
2018-10-04 13:00:00,211.2,211.34,210.97,210.97,16607.0,195.1787,195.3081,194.9662,194.9662,16607.0
2018-10-04 13:10:00,210.98,211.45,210.97,211.19,33254.0,194.9754,195.4097,194.9662,195.1695,33254.0
2018-10-04 13:20:00,211.24,211.63,211.06,211.43,20738.0,195.2157,195.5761,195.0493,195.3913,20738.0
2018-10-04 13:30:00,211.43,211.66,211.38,211.66,42473.0,195.3913,195.6038,195.3451,195.6038,42473.0
2018-10-04 13:40:00,211.69,211.98,211.69,211.87,23142.0,195.6315,195.8995,195.6315,195.7979,23142.0
2018-10-04 13:50:00,211.87,212.02,211.62,211.74,21723.0,195.7979,195.9365,195.5668,195.6777,21723.0
2018-10-04 14:00:00,211.73,212.07,211.68,212.02,29511.0,195.6685,195.9827,195.6223,195.9365,29511.0
2018-10-04 14:10:00,211.93,212.06,211.85,211.88,69191.0,195.8533,195.9735,195.7794,195.8071,69191.0
2018-10-04 14:20:00,211.88,211.94,211.76,211.87,37634.0,195.8071,195.8626,195.6962,195.7979,37634.0
2018-10-04 14:30:00,211.84,212.15,211.77,212.04,32056.0,195.7702,196.0566,195.7055,195.955,32056.0
2018-10-04 14:40:00,212.03,212.15,211.96,212.05,32620.0,195.9457,196.0566,195.8811,195.9642,32620.0
2018-10-04 14:50:00,212.03,212.64,212.03,212.11,23977.0,195.9457,196.5095,195.9457,196.0197,23977.0
2018-10-04 15:00:00,212.06,212.44,212.05,212.38,25504.0,195.9735,196.3246,195.9642,196.2692,25504.0
2018-10-04 15:10:00,212.41,212.41,212.14,212.16,45585.0,196.2969,196.2969,196.0474,196.0659,45585.0
2018-10-04 15:20:00,212.16,212.27,212.08,212.18,58539.0,196.0659,196.1675,195.9919,196.0844,58539.0
2018-10-04 15:30:00,212.19,212.35,212.15,212.33,66268.0,196.0936,196.2415,196.0566,196.223,66268.0
2018-10-04 15:40:00,212.32,212.5,212.29,212.44,72145.0,196.2137,196.3801,196.186,196.3246,72145.0
2018-10-04 15:50:00,212.46,212.69,212.34,212.62,144797.0,196.3431,196.5557,196.2322,196.491,144797.0
2018-10-05 09:30:00,213.0,214.8,212.8,214.08,50596.0,196.8422,198.5056,196.6573,197.8402,50596.0
2018-10-05 09:40:00,214.09,214.53,214.0,214.17,30198.0,197.8495,198.2561,197.7663,197.9234,30198.0
2018-10-05 09:50:00,214.08,214.47,213.91,214.44,22917.0,197.8402,198.2006,197.6831,198.1729,22917.0
2018-10-05 10:00:00,214.44,215.27,214.4,214.84,47567.0,198.1729,198.94,198.136,198.5426,47567.0
2018-10-05 10:10:00,214.83,215.02,214.6,214.69,45224.0,198.5333,198.7089,198.3208,198.404,45224.0
2018-10-05 10:20:00,214.77,215.1,214.6,214.97,20614.0,198.4779,198.7829,198.3208,198.6627,20614.0
2018-10-05 10:30:00,214.97,215.11,214.83,214.92,30989.0,198.6627,198.7921,198.5333,198.6165,30989.0
2018-10-05 10:40:00,214.92,214.92,214.25,214.31,44944.0,198.6165,198.6165,197.9973,198.0528,44944.0
2018-10-05 10:50:00,214.33,214.65,214.3,214.46,47888.0,198.0713,198.367,198.0435,198.1914,47888.0
2018-10-05 11:00:00,214.44,214.48,213.73,213.98,59081.0,198.1729,198.2099,197.5168,197.7478,59081.0
2018-10-05 11:10:00,213.98,214.06,213.63,213.64,127194.0,197.7478,197.8218,197.4244,197.4336,127194.0
2018-10-05 11:20:00,213.61,213.68,213.33,213.39,54278.0,197.4059,197.4706,197.1471,197.2026,54278.0
2018-10-05 11:30:00,213.42,213.7,213.21,213.33,30821.0,197.2303,197.4891,197.0362,197.1471,30821.0
2018-10-05 11:40:00,213.3,213.65,213.01,213.6,64740.0,197.1194,197.4429,196.8514,197.3966,64740.0
2018-10-05 11:50:00,213.62,213.63,213.23,213.45,67122.0,197.4151,197.4244,197.0547,197.258,67122.0
2018-10-05 12:00:00,213.39,213.67,213.33,213.47,35926.0,197.2026,197.4613,197.1471,197.2765,35926.0
2018-10-05 12:10:00,213.49,213.86,213.38,213.57,35251.0,197.295,197.6369,197.1933,197.3689,35251.0
2018-10-05 12:20:00,213.57,213.71,213.5,213.58,22533.0,197.3689,197.4983,197.3042,197.3782,22533.0
2018-10-05 12:30:00,213.58,213.81,213.3,213.68,37383.0,197.3782,197.5907,197.1194,197.4706,37383.0
2018-10-05 12:40:00,213.68,213.98,213.64,213.89,41833.0,197.4706,197.7478,197.4336,197.6646,41833.0
2018-10-05 12:50:00,213.92,213.94,213.7,213.71,54435.0,197.6924,197.7109,197.4891,197.4983,54435.0
2018-10-05 13:00:00,213.7,213.75,213.6,213.65,21105.0,197.4891,197.5353,197.3966,197.4429,21105.0
2018-10-05 13:10:00,213.62,213.91,213.62,213.73,39460.0,197.4151,197.6831,197.4151,197.5168,39460.0
2018-10-05 13:20:00,213.69,213.85,213.55,213.85,69747.0,197.4798,197.6277,197.3504,197.6277,69747.0
2018-10-05 13:30:00,213.88,214.16,213.73,214.16,31687.0,197.6554,197.9142,197.5168,197.9142,31687.0
2018-10-05 13:40:00,214.16,214.73,214.16,214.73,24733.0,197.9142,198.4409,197.9142,198.4409,24733.0
2018-10-05 13:50:00,214.73,215.19,214.7,214.91,53582.0,198.4409,198.866,198.4132,198.6073,53582.0
2018-10-05 14:00:00,214.88,215.2,214.72,214.75,33091.0,198.5795,198.8753,198.4317,198.4594,33091.0
2018-10-05 14:10:00,214.75,214.95,214.75,214.95,25361.0,198.4594,198.6442,198.4594,198.6442,25361.0
2018-10-05 14:20:00,214.92,215.06,214.85,214.91,23200.0,198.6165,198.7459,198.5518,198.6073,23200.0
2018-10-05 14:30:00,214.92,215.15,214.82,214.86,23233.0,198.6165,198.8291,198.5241,198.5611,23233.0
2018-10-05 14:40:00,214.81,215.01,214.68,214.7,42327.0,198.5149,198.6997,198.3947,198.4132,42327.0
2018-10-05 14:50:00,214.68,215.07,214.68,214.75,40601.0,198.3947,198.7551,198.3947,198.4594,40601.0
2018-10-05 15:00:00,214.78,214.86,214.67,214.73,27929.0,198.4871,198.5611,198.3855,198.4409,27929.0
2018-10-05 15:10:00,214.69,214.96,214.66,214.78,37669.0,198.404,198.6535,198.3762,198.4871,37669.0
2018-10-05 15:20:00,214.78,215.0,214.76,214.94,34295.0,198.4871,198.6904,198.4686,198.635,34295.0
2018-10-05 15:30:00,214.95,215.06,214.83,214.92,55571.0,198.6442,198.7459,198.5333,198.6165,55571.0
2018-10-05 15:40:00,214.91,215.54,214.84,215.5,65297.0,198.6073,199.1895,198.5426,199.1525,65297.0
2018-10-05 15:50:00,215.49,216.0,215.37,215.7,214217.0,199.1433,199.6146,199.0324,199.3373,214217.0
2018-10-08 09:30:00,214.79,215.46,214.11,214.12,47445.0,198.4964,199.1155,197.868,197.8772,47445.0
2018-10-08 09:40:00,214.21,214.31,213.3,213.49,22827.0,197.9604,198.0528,197.1194,197.295,22827.0
2018-10-08 09:50:00,213.5,213.64,211.89,212.4,63431.0,197.3042,197.4336,195.8164,196.2877,63431.0
2018-10-08 10:00:00,212.4,213.69,212.4,213.5,29759.0,196.2877,197.4798,196.2877,197.3042,29759.0
2018-10-08 10:10:00,213.55,213.89,213.33,213.54,27414.0,197.3504,197.6646,197.1471,197.3412,27414.0
2018-10-08 10:20:00,213.55,213.67,213.34,213.63,17498.0,197.3504,197.4613,197.1564,197.4244,17498.0
2018-10-08 10:30:00,213.62,213.75,213.32,213.5,21720.0,197.4151,197.5353,197.1379,197.3042,21720.0
2018-10-08 10:40:00,213.56,213.64,212.8,212.84,22124.0,197.3597,197.4336,196.6573,196.6943,22124.0
2018-10-08 10:50:00,212.77,213.08,212.38,212.75,14330.0,196.6296,196.9161,196.2692,196.6111,14330.0
2018-10-08 11:00:00,212.72,212.79,211.85,211.93,30544.0,196.5834,196.6481,195.7794,195.8533,30544.0
2018-10-08 11:10:00,211.88,211.95,211.46,211.59,42797.0,195.8071,195.8718,195.419,195.5391,42797.0
2018-10-08 11:20:00,211.56,211.61,210.45,210.79,45216.0,195.5114,195.5576,194.4856,194.7998,45216.0
2018-10-08 11:30:00,210.71,211.2,210.57,210.92,52503.0,194.7259,195.1787,194.5965,194.9199,52503.0
2018-10-08 11:40:00,210.88,210.96,210.05,210.19,37932.0,194.883,194.9569,194.1159,194.2453,37932.0
2018-10-08 11:50:00,210.17,210.46,210.04,210.35,20415.0,194.2268,194.4948,194.1067,194.3932,20415.0
2018-10-08 12:00:00,210.36,210.6,210.25,210.4,16440.0,194.4024,194.6242,194.3008,194.4394,16440.0
2018-10-08 12:10:00,210.38,210.51,210.16,210.23,18984.0,194.4209,194.541,194.2176,194.2823,18984.0
2018-10-08 12:20:00,210.2,210.43,210.11,210.15,37143.0,194.2546,194.4671,194.1714,194.2084,37143.0
2018-10-08 12:30:00,210.18,210.2,210.02,210.14,36836.0,194.2361,194.2546,194.0882,194.1991,36836.0
2018-10-08 12:40:00,210.14,210.94,210.11,210.86,27573.0,194.1991,194.9384,194.1714,194.8645,27573.0
2018-10-08 12:50:00,210.79,210.89,210.26,210.26,14247.0,194.7998,194.8922,194.31,194.31,14247.0
2018-10-08 13:00:00,210.31,211.0,210.31,210.93,15125.0,194.3562,194.9939,194.3562,194.9292,15125.0
2018-10-08 13:10:00,210.82,210.93,210.36,210.36,18067.0,194.8275,194.9292,194.4024,194.4024,18067.0
2018-10-08 13:20:00,210.41,210.58,210.15,210.17,11802.0,194.4486,194.6057,194.2084,194.2268,11802.0
2018-10-08 13:30:00,210.23,210.68,210.19,210.68,13213.0,194.2823,194.6982,194.2453,194.6982,13213.0
2018-10-08 13:40:00,210.65,211.06,210.65,211.0,30908.0,194.6704,195.0493,194.6704,194.9939,30908.0
2018-10-08 13:50:00,210.98,211.11,210.57,210.58,40018.0,194.9754,195.0955,194.5965,194.6057,40018.0
2018-10-08 14:00:00,210.62,211.61,210.52,211.49,29774.0,194.6427,195.5576,194.5503,195.4467,29774.0
2018-10-08 14:10:00,211.5,211.82,211.49,211.53,13031.0,195.4559,195.7517,195.4467,195.4837,13031.0
2018-10-08 14:20:00,211.6,211.94,211.59,211.78,14370.0,195.5484,195.8626,195.5391,195.7147,14370.0
2018-10-08 14:30:00,211.78,212.11,211.76,212.06,20367.0,195.7147,196.0197,195.6962,195.9735,20367.0
2018-10-08 14:40:00,212.06,212.36,211.95,212.29,26849.0,195.9735,196.2507,195.8718,196.186,26849.0
2018-10-08 14:50:00,212.29,212.33,212.03,212.1,20636.0,196.186,196.223,195.9457,196.0104,20636.0
2018-10-08 15:00:00,212.08,212.36,212.08,212.34,22853.0,195.9919,196.2507,195.9919,196.2322,22853.0
2018-10-08 15:10:00,212.34,212.62,212.32,212.59,20450.0,196.2322,196.491,196.2137,196.4633,20450.0
2018-10-08 15:20:00,212.57,212.6,212.28,212.29,20967.0,196.4448,196.4725,196.1768,196.186,20967.0
2018-10-08 15:30:00,212.32,212.45,212.21,212.45,26824.0,196.2137,196.3339,196.1121,196.3339,26824.0
2018-10-08 15:40:00,212.48,212.95,212.48,212.93,41010.0,196.3616,196.796,196.3616,196.7775,41010.0
2018-10-08 15:50:00,212.94,213.01,212.37,212.9,260405.0,196.7867,196.8514,196.26,196.7497,260405.0
2018-10-09 09:30:00,212.0,213.43,211.52,213.01,37388.0,195.918,197.2395,195.4744,196.8514,37388.0
2018-10-09 09:40:00,212.94,213.01,212.1,212.84,18236.0,196.7867,196.8514,196.0104,196.6943,18236.0
2018-10-09 09:50:00,212.78,213.18,212.32,213.14,26956.0,196.6388,197.0085,196.2137,196.9715,26956.0
2018-10-09 10:00:00,213.11,213.65,213.11,213.35,35831.0,196.9438,197.4429,196.9438,197.1656,35831.0
2018-10-09 10:10:00,213.33,214.52,213.19,214.47,33733.0,197.1471,198.2469,197.0177,198.2006,33733.0
2018-10-09 10:20:00,214.43,215.02,214.38,214.93,58248.0,198.1637,198.7089,198.1175,198.6258,58248.0
2018-10-09 10:30:00,214.9,215.28,214.8,215.15,29967.0,198.598,198.9492,198.5056,198.8291,29967.0
2018-10-09 10:40:00,215.11,215.11,214.46,214.71,26390.0,198.7921,198.7921,198.1914,198.4224,26390.0
2018-10-09 10:50:00,214.69,214.71,213.59,214.02,32084.0,198.404,198.4224,197.3874,197.7848,32084.0
2018-10-09 11:00:00,213.97,214.19,213.42,213.42,24450.0,197.7386,197.9419,197.2303,197.2303,24450.0
2018-10-09 11:10:00,213.45,213.73,213.23,213.51,30695.0,197.258,197.5168,197.0547,197.3135,30695.0
2018-10-09 11:20:00,213.48,213.74,213.47,213.61,37781.0,197.2857,197.526,197.2765,197.4059,37781.0
2018-10-09 11:30:00,213.59,214.4,213.49,213.77,75629.0,197.3874,198.136,197.295,197.5537,75629.0
2018-10-09 11:40:00,213.8,214.32,213.67,213.94,13694.0,197.5815,198.062,197.4613,197.7109,13694.0
2018-10-09 11:50:00,214.01,214.28,213.93,213.97,20468.0,197.7755,198.0251,197.7016,197.7386,20468.0
2018-10-09 12:00:00,214.0,214.37,213.9,213.94,41835.0,197.7663,198.1082,197.6739,197.7109,41835.0
2018-10-09 12:10:00,213.9,214.05,213.67,213.77,18396.0,197.6739,197.8125,197.4613,197.5537,18396.0
2018-10-09 12:20:00,213.74,213.91,213.74,213.85,10600.0,197.526,197.6831,197.526,197.6277,10600.0
2018-10-09 12:30:00,213.77,214.05,213.71,213.9,20540.0,197.5537,197.8125,197.4983,197.6739,20540.0
2018-10-09 12:40:00,213.85,213.97,213.68,213.85,38464.0,197.6277,197.7386,197.4706,197.6277,38464.0
2018-10-09 12:50:00,213.85,213.98,213.68,213.72,19256.0,197.6277,197.7478,197.4706,197.5075,19256.0
2018-10-09 13:00:00,213.74,214.09,213.67,213.91,24092.0,197.526,197.8495,197.4613,197.6831,24092.0
2018-10-09 13:10:00,213.96,214.22,213.95,213.96,15625.0,197.7293,197.9696,197.7201,197.7293,15625.0
2018-10-09 13:20:00,214.02,214.22,213.77,213.85,13644.0,197.7848,197.9696,197.5537,197.6277,13644.0
2018-10-09 13:30:00,213.9,213.99,213.71,213.85,12262.0,197.6739,197.7571,197.4983,197.6277,12262.0
2018-10-09 13:40:00,213.9,214.03,213.76,213.87,16324.0,197.6739,197.794,197.5445,197.6462,16324.0
2018-10-09 13:50:00,213.86,214.05,213.84,213.94,44454.0,197.6369,197.8125,197.6184,197.7109,44454.0
2018-10-09 14:00:00,213.94,214.02,213.84,213.99,33686.0,197.7109,197.7848,197.6184,197.7571,33686.0
2018-10-09 14:10:00,214.01,214.02,213.71,213.78,30017.0,197.7755,197.7848,197.4983,197.563,30017.0
2018-10-09 14:20:00,213.78,213.91,213.66,213.78,23900.0,197.563,197.6831,197.4521,197.563,23900.0
2018-10-09 14:30:00,213.78,213.86,213.67,213.82,32818.0,197.563,197.6369,197.4613,197.6,32818.0
2018-10-09 14:40:00,213.81,213.88,213.76,213.85,20962.0,197.5907,197.6554,197.5445,197.6277,20962.0
2018-10-09 14:50:00,213.85,214.59,213.85,214.46,34887.0,197.6277,198.3115,197.6277,198.1914,34887.0
2018-10-09 15:00:00,214.49,214.71,214.26,214.35,17124.0,198.2191,198.4224,198.0066,198.0898,17124.0
2018-10-09 15:10:00,214.35,214.7,214.34,214.52,23055.0,198.0898,198.4132,198.0805,198.2469,23055.0
2018-10-09 15:20:00,214.5,214.55,214.19,214.55,26039.0,198.2284,198.2746,197.9419,198.2746,26039.0
2018-10-09 15:30:00,214.56,214.62,214.36,214.43,35520.0,198.2838,198.3393,198.099,198.1637,35520.0
2018-10-09 15:40:00,214.41,214.52,214.17,214.45,56017.0,198.1452,198.2469,197.9234,198.1822,56017.0
2018-10-09 15:50:00,214.43,214.48,214.07,214.12,117136.0,198.1637,198.2099,197.831,197.8772,117136.0
2018-10-10 09:30:00,213.82,213.84,212.32,213.29,42038.0,197.6,197.6184,196.2137,197.1102,42038.0
2018-10-10 09:40:00,213.33,214.5,212.25,212.39,48173.0,197.1471,198.2284,196.1491,196.2784,48173.0
2018-10-10 09:50:00,212.48,212.89,211.91,212.36,26403.0,196.3616,196.7405,195.8348,196.2507,26403.0
2018-10-10 10:00:00,212.37,212.77,212.02,212.68,56008.0,196.26,196.6296,195.9365,196.5464,56008.0
2018-10-10 10:10:00,212.78,212.9,212.14,212.17,58438.0,196.6388,196.7497,196.0474,196.0751,58438.0
2018-10-10 10:20:00,212.22,212.75,212.18,212.75,65902.0,196.1213,196.6111,196.0844,196.6111,65902.0
2018-10-10 10:30:00,212.78,213.59,212.73,213.4,37023.0,196.6388,197.3874,196.5926,197.2118,37023.0
2018-10-10 10:40:00,213.45,213.87,213.37,213.63,27277.0,197.258,197.6462,197.1841,197.4244,27277.0
2018-10-10 10:50:00,213.63,214.26,213.62,213.87,26772.0,197.4244,198.0066,197.4151,197.6462,26772.0
2018-10-10 11:00:00,213.76,213.82,213.07,213.46,15684.0,197.5445,197.6,196.9068,197.2673,15684.0
2018-10-10 11:10:00,213.36,213.75,213.23,213.59,26908.0,197.1749,197.5353,197.0547,197.3874,26908.0
2018-10-10 11:20:00,213.5,214.71,213.26,214.5,86548.0,197.3042,198.4224,197.0824,198.2284,86548.0
2018-10-10 11:30:00,214.48,214.58,214.15,214.17,16781.0,198.2099,198.3023,197.9049,197.9234,16781.0
2018-10-10 11:40:00,214.16,214.65,214.12,214.59,9242.0,197.9142,198.367,197.8772,198.3115,9242.0
2018-10-10 11:50:00,214.65,215.04,214.6,214.77,36319.0,198.367,198.7274,198.3208,198.4779,36319.0
2018-10-10 12:00:00,214.71,214.81,214.34,214.47,14772.0,198.4224,198.5149,198.0805,198.2006,14772.0
2018-10-10 12:10:00,214.56,214.99,214.56,214.89,11944.0,198.2838,198.6812,198.2838,198.5888,11944.0
2018-10-10 12:20:00,214.8,214.85,214.41,214.43,15237.0,198.5056,198.5518,198.1452,198.1637,15237.0
2018-10-10 12:30:00,214.42,214.62,214.26,214.62,70503.0,198.1544,198.3393,198.0066,198.3393,70503.0
2018-10-10 12:40:00,214.62,214.76,214.51,214.53,13725.0,198.3393,198.4686,198.2376,198.2561,13725.0
2018-10-10 12:50:00,214.56,214.88,214.56,214.73,22143.0,198.2838,198.5795,198.2838,198.4409,22143.0
2018-10-10 13:00:00,214.77,214.79,214.42,214.78,19465.0,198.4779,198.4964,198.1544,198.4871,19465.0
2018-10-10 13:10:00,214.71,215.36,214.67,214.79,34417.0,198.4224,199.0231,198.3855,198.4964,34417.0
2018-10-10 13:20:00,214.76,214.91,214.42,214.44,17008.0,198.4686,198.6073,198.1544,198.1729,17008.0
2018-10-10 13:30:00,214.43,214.43,214.22,214.29,31421.0,198.1637,198.1637,197.9696,198.0343,31421.0
2018-10-10 13:40:00,214.34,214.42,213.98,214.23,14024.0,198.0805,198.1544,197.7478,197.9789,14024.0
2018-10-10 13:50:00,214.25,214.25,213.81,213.95,19370.0,197.9973,197.9973,197.5907,197.7201,19370.0
2018-10-10 14:00:00,213.91,214.05,213.37,213.48,57019.0,197.6831,197.8125,197.1841,197.2857,57019.0
2018-10-10 14:10:00,213.33,213.55,212.74,213.11,73882.0,197.1471,197.3504,196.6019,196.9438,73882.0
2018-10-10 14:20:00,213.15,213.5,212.89,213.21,27505.0,196.9808,197.3042,196.7405,197.0362,27505.0
2018-10-10 14:30:00,213.29,213.45,213.0,213.14,28493.0,197.1102,197.258,196.8422,196.9715,28493.0
2018-10-10 14:40:00,213.26,213.53,213.04,213.17,24506.0,197.0824,197.332,196.8791,196.9993,24506.0
2018-10-10 14:50:00,213.14,213.17,211.85,212.37,71767.0,196.9715,196.9993,195.7794,196.26,71767.0
2018-10-10 15:00:00,212.32,212.37,211.2,211.34,100614.0,196.2137,196.26,195.1787,195.3081,100614.0
2018-10-10 15:10:00,211.37,211.42,210.84,211.07,50929.0,195.3358,195.382,194.846,195.0586,50929.0
2018-10-10 15:20:00,211.06,211.85,211.06,211.35,62273.0,195.0493,195.7794,195.0493,195.3173,62273.0
2018-10-10 15:30:00,211.34,211.38,210.74,210.75,40468.0,195.3081,195.3451,194.7536,194.7628,40468.0
2018-10-10 15:40:00,210.69,211.32,210.21,211.15,62499.0,194.7074,195.2896,194.2638,195.1325,62499.0
2018-10-10 15:50:00,211.18,211.25,209.71,209.99,158764.0,195.1602,195.2249,193.8017,194.0605,158764.0
2018-10-11 09:30:00,209.59,209.73,207.02,207.94,75794.0,193.6908,193.8202,191.3158,192.166,75794.0
2018-10-11 09:40:00,208.09,210.6,207.96,210.31,44476.0,192.3046,194.6242,192.1845,194.3562,44476.0
2018-10-11 09:50:00,210.04,210.77,209.39,210.43,69818.0,194.1067,194.7813,193.506,194.4671,69818.0
2018-10-11 10:00:00,210.3,210.74,209.98,210.19,57789.0,194.347,194.7536,194.0513,194.2453,57789.0
2018-10-11 10:10:00,210.14,210.23,209.19,209.64,77583.0,194.1991,194.2823,193.3212,193.737,77583.0
2018-10-11 10:20:00,209.55,209.63,209.14,209.15,45287.0,193.6539,193.7278,193.275,193.2842,45287.0
2018-10-11 10:30:00,209.09,209.33,208.01,208.19,29468.0,193.2288,193.4506,192.2307,192.397,29468.0
2018-10-11 10:40:00,208.05,208.31,207.33,207.33,71027.0,192.2677,192.5079,191.6023,191.6023,71027.0
2018-10-11 10:50:00,207.39,207.99,207.21,207.84,62011.0,191.6577,192.2122,191.4914,192.0736,62011.0
2018-10-11 11:00:00,207.93,207.96,206.37,206.51,94033.0,192.1568,192.1845,190.7151,190.8445,94033.0
2018-10-11 11:10:00,206.43,206.49,205.35,205.9,127296.0,190.7705,190.826,189.7725,190.2808,127296.0
2018-10-11 11:20:00,205.83,207.22,205.83,206.7,45516.0,190.2161,191.5006,190.2161,191.0201,45516.0
2018-10-11 11:30:00,206.71,206.91,206.09,206.49,39235.0,191.0293,191.2141,190.4563,190.826,39235.0
2018-10-11 11:40:00,206.52,207.79,206.52,207.79,30460.0,190.8537,192.0274,190.8537,192.0274,30460.0
2018-10-11 11:50:00,207.78,207.97,207.29,207.54,53315.0,192.0181,192.1937,191.5653,191.7963,53315.0
2018-10-11 12:00:00,207.56,207.74,206.95,207.03,84169.0,191.8148,191.9812,191.2511,191.325,84169.0
2018-10-11 12:10:00,207.03,208.09,206.99,208.09,40469.0,191.325,192.3046,191.2881,192.3046,40469.0
2018-10-11 12:20:00,208.04,208.66,208.04,208.32,24927.0,192.2584,192.8314,192.2584,192.5172,24927.0
2018-10-11 12:30:00,208.28,208.55,208.04,208.04,38376.0,192.4802,192.7297,192.2584,192.2584,38376.0
2018-10-11 12:40:00,207.93,208.34,207.76,207.84,29859.0,192.1568,192.5357,191.9997,192.0736,29859.0
2018-10-11 12:50:00,207.89,207.89,207.44,207.57,24822.0,192.1198,192.1198,191.7039,191.8241,24822.0
2018-10-11 13:00:00,207.47,207.52,206.82,206.9,40303.0,191.7317,191.7779,191.131,191.2049,40303.0
2018-10-11 13:10:00,206.92,207.9,206.82,207.87,33089.0,191.2234,192.129,191.131,192.1013,33089.0
2018-10-11 13:20:00,207.87,208.01,207.08,207.41,26634.0,192.1013,192.2307,191.3712,191.6762,26634.0
2018-10-11 13:30:00,207.47,207.56,207.08,207.2,22135.0,191.7317,191.8148,191.3712,191.4821,22135.0
2018-10-11 13:40:00,207.21,207.4,206.82,206.82,51992.0,191.4914,191.667,191.131,191.131,51992.0
2018-10-11 13:50:00,206.82,207.4,206.56,207.29,63794.0,191.131,191.667,190.8907,191.5653,63794.0
2018-10-11 14:00:00,207.31,207.82,207.14,207.17,22766.0,191.5838,192.0551,191.4267,191.4544,22766.0
2018-10-11 14:10:00,207.02,207.24,206.32,206.61,40033.0,191.3158,191.5191,190.6689,190.9369,40033.0
2018-10-11 14:20:00,206.54,206.79,205.91,206.27,59086.0,190.8722,191.1032,190.29,190.6227,59086.0
2018-10-11 14:30:00,206.29,206.29,205.01,205.25,52264.0,190.6412,190.6412,189.4583,189.6801,52264.0
2018-10-11 14:40:00,205.16,205.27,202.73,204.03,81743.0,189.5969,189.6985,187.3512,188.5526,81743.0
2018-10-11 14:50:00,203.98,204.85,203.72,204.35,54140.0,188.5064,189.3104,188.2661,188.8483,54140.0
2018-10-11 15:00:00,204.37,205.12,203.98,204.04,43319.0,188.8668,189.5599,188.5064,188.5619,43319.0
2018-10-11 15:10:00,204.1,206.2,203.77,206.18,72240.0,188.6173,190.558,188.3123,190.5395,72240.0
2018-10-11 15:20:00,206.12,206.16,205.18,205.34,51177.0,190.4841,190.521,189.6154,189.7632,51177.0
2018-10-11 15:30:00,205.29,205.76,204.59,205.63,64931.0,189.717,190.1514,189.0701,190.0312,64931.0
2018-10-11 15:40:00,205.57,206.1,205.35,205.59,252522.0,189.9758,190.4656,189.7725,189.9943,252522.0
2018-10-11 15:50:00,205.52,206.23,205.42,206.0,434548.0,189.9296,190.5857,189.8372,190.3732,434548.0
2018-10-12 09:30:00,207.76,209.83,207.38,209.6,137946.0,191.9997,193.9126,191.6485,193.7001,137946.0
2018-10-12 09:40:00,209.8,209.84,208.28,208.37,31042.0,193.8849,193.9219,192.4802,192.5634,31042.0
2018-10-12 09:50:00,208.38,208.85,208.13,208.61,20537.0,192.5726,193.007,192.3416,192.7852,20537.0
2018-10-12 10:00:00,208.72,209.03,208.3,208.74,94179.0,192.8868,193.1733,192.4987,192.9053,94179.0
2018-10-12 10:10:00,208.71,208.89,207.65,207.88,58145.0,192.8776,193.0439,191.898,192.1106,58145.0
2018-10-12 10:20:00,207.74,208.08,207.41,207.69,48787.0,191.9812,192.2954,191.6762,191.935,48787.0
2018-10-12 10:30:00,207.59,208.45,207.59,208.35,26992.0,191.8426,192.6373,191.8426,192.5449,26992.0
2018-10-12 10:40:00,208.23,208.62,208.16,208.33,27813.0,192.434,192.7944,192.3693,192.5264,27813.0
2018-10-12 10:50:00,208.29,208.64,207.98,208.08,50806.0,192.4895,192.8129,192.203,192.2954,50806.0
2018-10-12 11:00:00,208.01,208.27,207.96,208.15,47909.0,192.2307,192.471,192.1845,192.3601,47909.0
2018-10-12 11:10:00,208.15,208.89,207.96,208.51,103319.0,192.3601,193.0439,192.1845,192.6928,103319.0
2018-10-12 11:20:00,208.5,208.77,208.49,208.61,24167.0,192.6835,192.933,192.6743,192.7852,24167.0
2018-10-12 11:30:00,208.59,208.74,208.45,208.5,25033.0,192.7667,192.9053,192.6373,192.6835,25033.0
2018-10-12 11:40:00,208.47,208.53,208.0,208.3,45582.0,192.6558,192.7112,192.2215,192.4987,45582.0
2018-10-12 11:50:00,208.39,208.82,208.25,208.56,35317.0,192.5819,192.9792,192.4525,192.739,35317.0
2018-10-12 12:00:00,208.53,208.53,208.2,208.3,39481.0,192.7112,192.7112,192.4063,192.4987,39481.0
2018-10-12 12:10:00,208.33,208.58,208.16,208.18,25224.0,192.5264,192.7575,192.3693,192.3878,25224.0
2018-10-12 12:20:00,208.2,208.37,207.84,208.04,41992.0,192.4063,192.5634,192.0736,192.2584,41992.0
2018-10-12 12:30:00,207.98,208.12,207.82,207.86,41048.0,192.203,192.3323,192.0551,192.0921,41048.0
2018-10-12 12:40:00,207.85,207.88,207.28,207.38,65154.0,192.0828,192.1106,191.5561,191.6485,65154.0
2018-10-12 12:50:00,207.36,207.87,207.27,207.8,28750.0,191.63,192.1013,191.5468,192.0366,28750.0
2018-10-12 13:00:00,207.8,208.22,207.62,208.2,27652.0,192.0366,192.4248,191.8703,192.4063,27652.0
2018-10-12 13:10:00,208.1,208.26,207.95,207.96,28887.0,192.3139,192.4617,192.1752,192.1845,28887.0
2018-10-12 13:20:00,208.02,208.42,208.02,208.22,27765.0,192.2399,192.6096,192.2399,192.4248,27765.0
2018-10-12 13:30:00,208.2,208.25,207.1,207.22,44019.0,192.4063,192.4525,191.3897,191.5006,44019.0
2018-10-12 13:40:00,207.21,207.93,207.09,207.93,29472.0,191.4914,192.1568,191.3805,192.1568,29472.0
2018-10-12 13:50:00,207.84,207.93,207.49,207.53,29882.0,192.0736,192.1568,191.7501,191.7871,29882.0
2018-10-12 14:00:00,207.52,207.57,206.98,207.09,48515.0,191.7779,191.8241,191.2788,191.3805,48515.0
2018-10-12 14:10:00,206.98,207.0,206.24,206.86,41465.0,191.2788,191.2973,190.595,191.1679,41465.0
2018-10-12 14:20:00,206.93,207.01,206.27,206.79,28654.0,191.2326,191.3066,190.6227,191.1032,28654.0
2018-10-12 14:30:00,206.82,207.0,206.52,206.76,69529.0,191.131,191.2973,190.8537,191.0755,69529.0
2018-10-12 14:40:00,206.76,206.8,206.0,206.03,41701.0,191.0755,191.1125,190.3732,190.4009,41701.0
2018-10-12 14:50:00,206.16,206.81,206.16,206.72,23530.0,190.521,191.1217,190.521,191.0386,23530.0
2018-10-12 15:00:00,206.76,206.82,206.22,206.68,19004.0,191.0755,191.131,190.5765,191.0016,19004.0
2018-10-12 15:10:00,206.75,206.9,205.99,206.02,25723.0,191.0663,191.2049,190.3639,190.3917,25723.0
2018-10-12 15:20:00,206.07,206.7,206.06,206.58,50040.0,190.4379,191.0201,190.4286,190.9092,50040.0
2018-10-12 15:30:00,206.55,206.73,206.17,206.21,55230.0,190.8814,191.0478,190.5303,190.5672,55230.0
2018-10-12 15:40:00,206.27,207.16,206.27,206.8,100733.0,190.6227,191.4452,190.6227,191.1125,100733.0
2018-10-12 15:50:00,206.84,207.77,206.83,207.02,170167.0,191.1494,192.0089,191.1402,191.3158,170167.0
2018-10-15 09:30:00,205.81,207.07,205.71,206.75,32510.0,190.1976,191.362,190.1052,191.0663,32510.0
2018-10-15 09:40:00,206.66,207.01,206.27,206.71,11011.0,190.9831,191.3066,190.6227,191.0293,11011.0
2018-10-15 09:50:00,206.75,206.99,205.82,205.82,15645.0,191.0663,191.2881,190.2068,190.2068,15645.0
2018-10-15 10:00:00,205.81,205.87,205.13,205.63,13527.0,190.1976,190.253,189.5692,190.0312,13527.0
2018-10-15 10:10:00,205.4,205.94,205.34,205.37,20006.0,189.8187,190.3177,189.7632,189.791,20006.0
2018-10-15 10:20:00,205.52,206.29,205.32,205.97,22106.0,189.9296,190.6412,189.7448,190.3454,22106.0
2018-10-15 10:30:00,205.87,206.68,205.87,206.43,24120.0,190.253,191.0016,190.253,190.7705,24120.0
2018-10-15 10:40:00,206.51,206.51,206.08,206.3,20500.0,190.8445,190.8445,190.4471,190.6504,20500.0
2018-10-15 10:50:00,206.31,206.39,206.1,206.16,18803.0,190.6597,190.7336,190.4656,190.521,18803.0
2018-10-15 11:00:00,206.15,206.25,205.81,205.95,30690.0,190.5118,190.6042,190.1976,190.327,30690.0
2018-10-15 11:10:00,205.88,205.88,205.48,205.61,20064.0,190.2623,190.2623,189.8926,190.0128,20064.0
2018-10-15 11:20:00,205.63,205.99,205.6,205.95,29811.0,190.0312,190.3639,190.0035,190.327,29811.0
2018-10-15 11:30:00,205.94,206.44,205.94,206.11,17642.0,190.3177,190.7798,190.3177,190.4748,17642.0
2018-10-15 11:40:00,206.12,206.29,205.63,205.67,21498.0,190.4841,190.6412,190.0312,190.0682,21498.0
2018-10-15 11:50:00,205.66,205.84,204.8,205.09,29497.0,190.059,190.2253,189.2642,189.5322,29497.0
2018-10-15 12:00:00,205.09,205.11,204.64,204.65,22267.0,189.5322,189.5507,189.1163,189.1256,22267.0
2018-10-15 12:10:00,204.68,204.77,204.16,204.53,21332.0,189.1533,189.2365,188.6727,189.0147,21332.0
2018-10-15 12:20:00,204.47,205.44,204.47,205.17,31208.0,188.9592,189.8556,188.9592,189.6061,31208.0
2018-10-15 12:30:00,205.09,205.37,205.02,205.11,21338.0,189.5322,189.791,189.4675,189.5507,21338.0
2018-10-15 12:40:00,205.13,205.5,205.05,205.5,22755.0,189.5692,189.9111,189.4952,189.9111,22755.0
2018-10-15 12:50:00,205.46,205.58,205.36,205.4,15821.0,189.8741,189.985,189.7817,189.8187,15821.0
2018-10-15 13:00:00,205.38,206.21,205.38,206.14,14906.0,189.8002,190.5672,189.8002,190.5025,14906.0
2018-10-15 13:10:00,206.0,206.2,205.91,206.2,9918.0,190.3732,190.558,190.29,190.558,9918.0
2018-10-15 13:20:00,206.11,206.14,205.53,205.79,24587.0,190.4748,190.5025,189.9388,190.1791,24587.0
2018-10-15 13:30:00,205.77,206.72,205.66,206.7,24276.0,190.1606,191.0386,190.059,191.0201,24276.0
2018-10-15 13:40:00,206.76,207.0,206.7,206.95,21658.0,191.0755,191.2973,191.0201,191.2511,21658.0
2018-10-15 13:50:00,206.9,206.97,206.53,206.73,19948.0,191.2049,191.2696,190.863,191.0478,19948.0
2018-10-15 14:00:00,206.77,206.77,206.19,206.32,16704.0,191.0848,191.0848,190.5488,190.6689,16704.0
2018-10-15 14:10:00,206.28,206.28,205.35,205.46,20616.0,190.6319,190.6319,189.7725,189.8741,20616.0
2018-10-15 14:20:00,205.48,205.82,205.4,205.63,28715.0,189.8926,190.2068,189.8187,190.0312,28715.0
2018-10-15 14:30:00,205.63,205.87,205.36,205.36,17132.0,190.0312,190.253,189.7817,189.7817,17132.0
2018-10-15 14:40:00,205.36,206.05,205.36,206.01,15786.0,189.7817,190.4194,189.7817,190.3824,15786.0
2018-10-15 14:50:00,206.1,206.58,206.03,206.39,18740.0,190.4656,190.9092,190.4009,190.7336,18740.0
2018-10-15 15:00:00,206.43,206.43,205.75,205.75,33917.0,190.7705,190.7705,190.1421,190.1421,33917.0
2018-10-15 15:10:00,205.8,205.89,205.36,205.46,32317.0,190.1883,190.2715,189.7817,189.8741,32317.0
2018-10-15 15:20:00,205.45,205.49,205.13,205.13,25189.0,189.8649,189.9019,189.5692,189.5692,25189.0
2018-10-15 15:30:00,205.11,205.28,204.68,204.89,47006.0,189.5507,189.7078,189.1533,189.3474,47006.0
2018-10-15 15:40:00,204.88,205.07,204.56,204.88,64556.0,189.3381,189.5137,189.0424,189.3381,64556.0
2018-10-15 15:50:00,204.84,204.9,203.83,203.92,197045.0,189.3012,189.3566,188.3678,188.451,197045.0
2018-10-16 09:30:00,206.84,209.26,206.39,206.59,88798.0,191.1494,193.3859,190.7336,190.9184,88798.0
2018-10-16 09:40:00,206.77,207.88,206.4,207.68,20611.0,191.0848,192.1106,190.7428,191.9257,20611.0
2018-10-16 09:50:00,207.67,209.39,207.5,209.18,45141.0,191.9165,193.506,191.7594,193.3119,45141.0
2018-10-16 10:00:00,209.14,209.44,208.89,209.03,24921.0,193.275,193.5522,193.0439,193.1733,24921.0
2018-10-16 10:10:00,209.1,209.47,208.89,209.24,27272.0,193.238,193.5799,193.0439,193.3674,27272.0
2018-10-16 10:20:00,209.27,210.6,209.23,210.02,88884.0,193.3951,194.6242,193.3581,194.0882,88884.0
2018-10-16 10:30:00,209.83,210.33,209.72,210.02,57115.0,193.9126,194.3747,193.811,194.0882,57115.0
2018-10-16 10:40:00,210.05,210.6,210.05,210.49,39940.0,194.1159,194.6242,194.1159,194.5226,39940.0
2018-10-16 10:50:00,210.45,211.2,210.42,210.95,50315.0,194.4856,195.1787,194.4579,194.9477,50315.0
2018-10-16 11:00:00,210.95,211.33,210.73,211.12,26857.0,194.9477,195.2988,194.7444,195.1048,26857.0
2018-10-16 11:10:00,211.05,211.68,211.05,211.6,39263.0,195.0401,195.6223,195.0401,195.5484,39263.0
2018-10-16 11:20:00,211.6,211.62,210.98,210.98,38575.0,195.5484,195.5668,194.9754,194.9754,38575.0
2018-10-16 11:30:00,211.04,211.21,210.73,210.8,18875.0,195.0308,195.1879,194.7444,194.809,18875.0
2018-10-16 11:40:00,210.82,211.09,210.42,210.94,86959.0,194.8275,195.077,194.4579,194.9384,86959.0
2018-10-16 11:50:00,210.93,211.59,210.58,211.21,30363.0,194.9292,195.5391,194.6057,195.1879,30363.0
2018-10-16 12:00:00,211.31,211.8,211.15,211.75,49981.0,195.2804,195.7332,195.1325,195.687,49981.0
2018-10-16 12:10:00,211.74,211.92,211.48,211.65,18310.0,195.6777,195.8441,195.4375,195.5946,18310.0
2018-10-16 12:20:00,211.56,211.75,211.4,211.61,33590.0,195.5114,195.687,195.3635,195.5576,33590.0
2018-10-16 12:30:00,211.61,212.04,211.54,211.63,49328.0,195.5576,195.955,195.4929,195.5761,49328.0
2018-10-16 12:40:00,211.65,211.8,211.5,211.6,13866.0,195.5946,195.7332,195.4559,195.5484,13866.0
2018-10-16 12:50:00,211.6,211.87,211.45,211.82,14025.0,195.5484,195.7979,195.4097,195.7517,14025.0
2018-10-16 13:00:00,211.81,212.0,211.47,211.53,26366.0,195.7424,195.918,195.4282,195.4837,26366.0
2018-10-16 13:10:00,211.49,211.98,211.45,211.98,31984.0,195.4467,195.8995,195.4097,195.8995,31984.0
2018-10-16 13:20:00,211.97,212.07,211.76,211.83,30783.0,195.8903,195.9827,195.6962,195.7609,30783.0
2018-10-16 13:30:00,211.83,211.99,211.75,211.91,25375.0,195.7609,195.9088,195.687,195.8348,25375.0
2018-10-16 13:40:00,211.96,212.16,211.85,211.85,68210.0,195.8811,196.0659,195.7794,195.7794,68210.0
2018-10-16 13:50:00,211.91,211.97,211.37,211.44,80150.0,195.8348,195.8903,195.3358,195.4005,80150.0
2018-10-16 14:00:00,211.58,211.67,211.09,211.42,33740.0,195.5299,195.6131,195.077,195.382,33740.0
2018-10-16 14:10:00,211.38,211.63,211.33,211.46,32574.0,195.3451,195.5761,195.2988,195.419,32574.0
2018-10-16 14:20:00,211.5,211.7,211.32,211.63,23270.0,195.4559,195.6408,195.2896,195.5761,23270.0
2018-10-16 14:30:00,211.67,211.96,211.65,211.79,28880.0,195.6131,195.8811,195.5946,195.7239,28880.0
2018-10-16 14:40:00,211.81,212.05,211.75,211.9,27899.0,195.7424,195.9642,195.687,195.8256,27899.0
2018-10-16 14:50:00,211.91,211.92,211.52,211.63,16895.0,195.8348,195.8441,195.4744,195.5761,16895.0
2018-10-16 15:00:00,211.63,211.72,211.47,211.63,29711.0,195.5761,195.6593,195.4282,195.5761,29711.0
2018-10-16 15:10:00,211.61,211.8,211.46,211.74,33019.0,195.5576,195.7332,195.419,195.6777,33019.0
2018-10-16 15:20:00,211.72,211.77,211.29,211.46,47050.0,195.6593,195.7055,195.2619,195.419,47050.0
2018-10-16 15:30:00,211.46,211.46,211.12,211.44,50012.0,195.419,195.419,195.1048,195.4005,50012.0
2018-10-16 15:40:00,211.45,212.15,211.44,212.07,79078.0,195.4097,196.0566,195.4005,195.9827,79078.0
2018-10-16 15:50:00,212.07,212.47,211.98,212.03,189224.0,195.9827,196.3524,195.8995,195.9457,189224.0
2018-10-17 09:30:00,211.19,211.72,209.28,209.91,32439.0,195.1695,195.6593,193.4044,193.9866,32439.0
2018-10-17 09:40:00,209.84,210.31,209.45,209.74,14642.0,193.9219,194.3562,193.5615,193.8295,14642.0
2018-10-17 09:50:00,209.7,210.0,209.27,209.68,15020.0,193.7925,194.0697,193.3951,193.774,15020.0
2018-10-17 10:00:00,209.6,210.57,209.6,210.46,16322.0,193.7001,194.5965,193.7001,194.4948,16322.0
2018-10-17 10:10:00,210.46,210.52,209.35,209.74,20030.0,194.4948,194.5503,193.469,193.8295,20030.0
2018-10-17 10:20:00,209.8,209.84,209.57,209.72,9011.0,193.8849,193.9219,193.6724,193.811,9011.0
2018-10-17 10:30:00,209.73,209.86,209.21,209.72,12188.0,193.8202,193.9404,193.3397,193.811,12188.0
2018-10-17 10:40:00,209.67,210.04,209.52,210.04,28575.0,193.7648,194.1067,193.6261,194.1067,28575.0
2018-10-17 10:50:00,210.02,210.19,209.74,209.98,22943.0,194.0882,194.2453,193.8295,194.0513,22943.0
2018-10-17 11:00:00,209.91,210.55,209.75,210.55,27603.0,193.9866,194.578,193.8387,194.578,27603.0
2018-10-17 11:10:00,210.45,210.79,210.35,210.64,17381.0,194.4856,194.7998,194.3932,194.6612,17381.0
2018-10-17 11:20:00,210.64,211.06,210.34,210.38,38859.0,194.6612,195.0493,194.3839,194.4209,38859.0
2018-10-17 11:30:00,210.38,210.67,210.11,210.36,16235.0,194.4209,194.6889,194.1714,194.4024,16235.0
2018-10-17 11:40:00,210.4,210.8,210.33,210.55,61413.0,194.4394,194.809,194.3747,194.578,61413.0
2018-10-17 11:50:00,210.54,210.98,210.2,210.9,43255.0,194.5688,194.9754,194.2546,194.9015,43255.0
2018-10-17 12:00:00,210.91,211.65,210.61,211.4,21635.0,194.9107,195.5946,194.6335,195.3635,21635.0
2018-10-17 12:10:00,211.65,211.89,211.17,211.69,9104.0,195.5946,195.8164,195.151,195.6315,9104.0
2018-10-17 12:20:00,211.64,211.64,211.38,211.42,6111.0,195.5853,195.5853,195.3451,195.382,6111.0
2018-10-17 12:30:00,211.34,211.36,211.17,211.25,9341.0,195.3081,195.3266,195.151,195.2249,9341.0
2018-10-17 12:40:00,211.26,211.62,210.96,210.96,7215.0,195.2342,195.5668,194.9569,194.9569,7215.0
2018-10-17 12:50:00,211.0,211.36,210.9,211.33,7469.0,194.9939,195.3266,194.9015,195.2988,7469.0
2018-10-17 13:00:00,211.38,211.57,211.26,211.41,5947.0,195.3451,195.5206,195.2342,195.3728,5947.0
2018-10-17 13:10:00,211.38,211.51,211.27,211.41,6778.0,195.3451,195.4652,195.2434,195.3728,6778.0
2018-10-17 13:20:00,211.44,211.69,211.4,211.67,11653.0,195.4005,195.6315,195.3635,195.6131,11653.0
2018-10-17 13:30:00,211.7,211.98,211.6,211.98,36452.0,195.6408,195.8995,195.5484,195.8995,36452.0
2018-10-17 13:40:00,211.93,212.08,211.79,211.86,22346.0,195.8533,195.9919,195.7239,195.7886,22346.0
2018-10-17 13:50:00,211.87,211.96,211.75,211.92,15107.0,195.7979,195.8811,195.687,195.8441,15107.0
2018-10-17 14:00:00,211.88,212.21,211.58,212.2,16355.0,195.8071,196.1121,195.5299,196.1028,16355.0
2018-10-17 14:10:00,212.07,212.13,211.58,211.65,19537.0,195.9827,196.0382,195.5299,195.5946,19537.0
2018-10-17 14:20:00,211.61,211.67,211.21,211.49,31019.0,195.5576,195.6131,195.1879,195.4467,31019.0
2018-10-17 14:30:00,211.4,211.78,211.4,211.61,13764.0,195.3635,195.7147,195.3635,195.5576,13764.0
2018-10-17 14:40:00,211.62,212.08,211.6,211.87,22421.0,195.5668,195.9919,195.5484,195.7979,22421.0
2018-10-17 14:50:00,211.87,212.12,211.79,211.82,26383.0,195.7979,196.0289,195.7239,195.7517,26383.0
2018-10-17 15:00:00,211.91,211.94,211.69,211.83,13403.0,195.8348,195.8626,195.6315,195.7609,13403.0
2018-10-17 15:10:00,211.76,211.89,211.38,211.38,9195.0,195.6962,195.8164,195.3451,195.3451,9195.0
2018-10-17 15:20:00,211.42,211.79,211.42,211.73,11206.0,195.382,195.7239,195.382,195.6685,11206.0
2018-10-17 15:30:00,211.7,211.83,210.97,211.17,14156.0,195.6408,195.7609,194.9662,195.151,14156.0
2018-10-17 15:40:00,211.11,211.21,210.59,210.67,41377.0,195.0955,195.1879,194.615,194.6889,41377.0
2018-10-17 15:50:00,210.74,211.44,210.66,211.17,171660.0,194.7536,195.4005,194.6797,195.151,171660.0
2018-10-18 09:30:00,211.35,211.35,210.42,210.9,38809.0,195.3173,195.3173,194.4579,194.9015,38809.0
2018-10-18 09:40:00,210.99,211.12,210.21,210.21,28985.0,194.9846,195.1048,194.2638,194.2638,28985.0
2018-10-18 09:50:00,210.28,210.45,209.87,210.01,17663.0,194.3285,194.4856,193.9496,194.079,17663.0
2018-10-18 10:00:00,210.04,210.89,209.94,210.6,12840.0,194.1067,194.8922,194.0143,194.6242,12840.0
2018-10-18 10:10:00,210.55,211.27,210.55,211.2,22085.0,194.578,195.2434,194.578,195.1787,22085.0
2018-10-18 10:20:00,211.1,211.48,211.09,211.48,12055.0,195.0863,195.4375,195.077,195.4375,12055.0
2018-10-18 10:30:00,211.52,212.48,211.43,212.31,30815.0,195.4744,196.3616,195.3913,196.2045,30815.0
2018-10-18 10:40:00,212.25,212.58,211.88,211.97,14529.0,196.1491,196.454,195.8071,195.8903,14529.0
2018-10-18 10:50:00,212.04,212.37,211.61,211.62,26022.0,195.955,196.26,195.5576,195.5668,26022.0
2018-10-18 11:00:00,211.62,211.81,211.25,211.44,9012.0,195.5668,195.7424,195.2249,195.4005,9012.0
2018-10-18 11:10:00,211.52,211.61,211.3,211.44,6229.0,195.4744,195.5576,195.2711,195.4005,6229.0
2018-10-18 11:20:00,211.37,211.37,210.93,210.93,7458.0,195.3358,195.3358,194.9292,194.9292,7458.0
2018-10-18 11:30:00,210.94,210.94,210.07,210.29,9703.0,194.9384,194.9384,194.1344,194.3377,9703.0
2018-10-18 11:40:00,210.49,210.58,209.53,209.95,14968.0,194.5226,194.6057,193.6354,194.0235,14968.0
2018-10-18 11:50:00,209.97,210.12,209.49,209.88,18385.0,194.042,194.1806,193.5984,193.9588,18385.0
2018-10-18 12:00:00,209.78,210.18,209.72,209.92,8311.0,193.8664,194.2361,193.811,193.9958,8311.0
2018-10-18 12:10:00,210.01,210.04,209.47,209.52,15925.0,194.079,194.1067,193.5799,193.6261,15925.0
2018-10-18 12:20:00,209.57,210.04,209.57,209.84,16844.0,193.6724,194.1067,193.6724,193.9219,16844.0
2018-10-18 12:30:00,209.86,210.31,209.73,210.18,7922.0,193.9404,194.3562,193.8202,194.2361,7922.0
2018-10-18 12:40:00,210.18,210.88,210.18,210.74,2948.0,194.2361,194.883,194.2361,194.7536,2948.0
2018-10-18 12:50:00,210.73,210.86,210.5,210.73,9826.0,194.7444,194.8645,194.5318,194.7444,9826.0
2018-10-18 13:00:00,210.66,210.72,210.26,210.27,4312.0,194.6797,194.7351,194.31,194.3193,4312.0
2018-10-18 13:10:00,210.29,210.33,209.72,209.72,8946.0,194.3377,194.3747,193.811,193.811,8946.0
2018-10-18 13:20:00,209.71,209.85,209.25,209.54,24149.0,193.8017,193.9311,193.3766,193.6446,24149.0
2018-10-18 13:30:00,209.56,209.79,209.24,209.57,60127.0,193.6631,193.8757,193.3674,193.6724,60127.0
2018-10-18 13:40:00,209.5,209.5,209.12,209.35,6566.0,193.6077,193.6077,193.2565,193.469,6566.0
2018-10-18 13:50:00,209.55,210.0,209.06,209.92,183418.0,193.6539,194.0697,193.201,193.9958,183418.0
2018-10-18 14:00:00,209.92,210.6,209.88,210.51,147174.0,193.9958,194.6242,193.9588,194.541,147174.0
2018-10-18 14:10:00,210.37,210.75,210.2,210.23,7922.0,194.4117,194.7628,194.2546,194.2823,7922.0
2018-10-18 14:20:00,210.2,211.05,210.16,211.05,25405.0,194.2546,195.0401,194.2176,195.0401,25405.0
2018-10-18 14:30:00,210.99,211.6,210.92,211.37,23840.0,194.9846,195.5484,194.9199,195.3358,23840.0
2018-10-18 14:40:00,211.33,211.9,211.25,211.37,55267.0,195.2988,195.8256,195.2249,195.3358,55267.0
2018-10-18 14:50:00,211.41,211.66,211.27,211.28,12291.0,195.3728,195.6038,195.2434,195.2526,12291.0
2018-10-18 15:00:00,211.33,211.47,210.87,210.97,12680.0,195.2988,195.4282,194.8737,194.9662,12680.0
2018-10-18 15:10:00,210.99,211.44,210.81,211.09,15252.0,194.9846,195.4005,194.8183,195.077,15252.0
2018-10-18 15:20:00,211.08,211.8,211.07,211.52,22797.0,195.0678,195.7332,195.0586,195.4744,22797.0
2018-10-18 15:30:00,211.55,212.22,211.43,212.09,95885.0,195.5022,196.1213,195.3913,196.0012,95885.0
2018-10-18 15:40:00,212.14,213.08,212.07,212.55,129048.0,196.0474,196.9161,195.9827,196.4263,129048.0
2018-10-18 15:50:00,212.54,212.75,212.26,212.73,153870.0,196.4171,196.6111,196.1583,196.5926,153870.0
2018-10-19 09:30:00,213.7,214.34,212.86,214.28,138954.0,197.4891,198.0805,196.7128,198.0251,138954.0
2018-10-19 09:40:00,214.01,214.82,213.83,214.43,61161.0,197.7755,198.5241,197.6092,198.1637,61161.0
2018-10-19 09:50:00,214.49,214.83,213.54,214.11,114600.0,198.2191,198.5333,197.3412,197.868,114600.0
2018-10-19 10:00:00,214.22,214.91,214.19,214.54,16312.0,197.9696,198.6073,197.9419,198.2653,16312.0
2018-10-19 10:10:00,214.62,214.64,214.16,214.48,33156.0,198.3393,198.3578,197.9142,198.2099,33156.0
2018-10-19 10:20:00,214.5,214.5,213.98,214.09,18833.0,198.2284,198.2284,197.7478,197.8495,18833.0
2018-10-19 10:30:00,214.05,214.42,213.92,214.06,19149.0,197.8125,198.1544,197.6924,197.8218,19149.0
2018-10-19 10:40:00,214.14,214.39,213.96,214.12,16391.0,197.8957,198.1267,197.7293,197.8772,16391.0
2018-10-19 10:50:00,214.01,214.27,213.95,214.13,19537.0,197.7755,198.0158,197.7201,197.8864,19537.0
2018-10-19 11:00:00,214.21,214.28,213.94,214.12,24381.0,197.9604,198.0251,197.7109,197.8772,24381.0
2018-10-19 11:10:00,214.1,214.26,213.97,214.05,20259.0,197.8587,198.0066,197.7386,197.8125,20259.0
2018-10-19 11:20:00,214.07,214.15,213.97,214.02,28044.0,197.831,197.9049,197.7386,197.7848,28044.0
2018-10-19 11:30:00,214.05,214.06,213.25,213.32,52390.0,197.8125,197.8218,197.0732,197.1379,52390.0
2018-10-19 11:40:00,213.3,213.3,212.63,212.63,13218.0,197.1194,197.1194,196.5002,196.5002,13218.0
2018-10-19 11:50:00,212.69,212.96,212.37,212.95,29623.0,196.5557,196.8052,196.26,196.796,29623.0
2018-10-19 12:00:00,212.94,213.03,212.4,212.43,9638.0,196.7867,196.8699,196.2877,196.3154,9638.0
2018-10-19 12:10:00,212.46,212.48,211.26,211.96,10867.0,196.3431,196.3616,195.2342,195.8811,10867.0
2018-10-19 12:20:00,211.94,211.94,211.42,211.51,8707.0,195.8626,195.8626,195.382,195.4652,8707.0
2018-10-19 12:30:00,211.51,211.58,211.12,211.12,7538.0,195.4652,195.5299,195.1048,195.1048,7538.0
2018-10-19 12:40:00,211.12,211.12,210.32,210.93,22828.0,195.1048,195.1048,194.3655,194.9292,22828.0
2018-10-19 12:50:00,210.85,211.0,210.29,211.0,20826.0,194.8553,194.9939,194.3377,194.9939,20826.0
2018-10-19 13:00:00,211.1,211.1,210.65,210.78,6465.0,195.0863,195.0863,194.6704,194.7906,6465.0
2018-10-19 13:10:00,210.89,211.22,210.82,210.85,22079.0,194.8922,195.1972,194.8275,194.8553,22079.0
2018-10-19 13:20:00,210.89,210.9,210.47,210.69,11258.0,194.8922,194.9015,194.5041,194.7074,11258.0
2018-10-19 13:30:00,210.58,210.65,210.27,210.35,25373.0,194.6057,194.6704,194.3193,194.3932,25373.0
2018-10-19 13:40:00,210.42,210.42,209.86,210.2,20361.0,194.4579,194.4579,193.9404,194.2546,20361.0
2018-10-19 13:50:00,210.1,210.11,209.79,209.91,8732.0,194.1621,194.1714,193.8757,193.9866,8732.0
2018-10-19 14:00:00,209.89,209.98,209.03,209.57,23987.0,193.9681,194.0513,193.1733,193.6724,23987.0
2018-10-19 14:10:00,209.56,209.58,209.0,209.06,19661.0,193.6631,193.6816,193.1456,193.201,19661.0
2018-10-19 14:20:00,209.12,210.07,209.07,210.05,19634.0,193.2565,194.1344,193.2103,194.1159,19634.0
2018-10-19 14:30:00,209.9,210.21,209.81,209.97,8717.0,193.9773,194.2638,193.8941,194.042,8717.0
2018-10-19 14:40:00,209.89,210.29,209.86,210.25,13843.0,193.9681,194.3377,193.9404,194.3008,13843.0
2018-10-19 14:50:00,210.3,210.32,210.07,210.21,48484.0,194.347,194.3655,194.1344,194.2638,48484.0
2018-10-19 15:00:00,210.21,210.31,209.94,210.02,49118.0,194.2638,194.3562,194.0143,194.0882,49118.0
2018-10-19 15:10:00,210.05,210.41,209.94,210.4,22285.0,194.1159,194.4486,194.0143,194.4394,22285.0
2018-10-19 15:20:00,210.34,210.65,210.01,210.58,14980.0,194.3839,194.6704,194.079,194.6057,14980.0
2018-10-19 15:30:00,210.57,210.59,210.17,210.19,22849.0,194.5965,194.615,194.2268,194.2453,22849.0
2018-10-19 15:40:00,210.15,210.33,210.01,210.24,43314.0,194.2084,194.3747,194.079,194.2915,43314.0
2018-10-19 15:50:00,210.25,210.5,209.79,209.98,127516.0,194.3008,194.5318,193.8757,194.0513,127516.0
2018-10-22 09:30:00,209.78,211.45,209.34,211.2,31733.0,193.8664,195.4097,193.4598,195.1787,31733.0
2018-10-22 09:40:00,211.18,211.18,210.54,210.59,8499.0,195.1602,195.1602,194.5688,194.615,8499.0
2018-10-22 09:50:00,210.19,210.28,209.58,209.93,16640.0,194.2453,194.3285,193.6816,194.005,16640.0
2018-10-22 10:00:00,210.02,210.05,209.13,209.4,21663.0,194.0882,194.1159,193.2657,193.5153,21663.0
2018-10-22 10:10:00,209.33,209.47,208.32,208.33,55870.0,193.4506,193.5799,192.5172,192.5264,55870.0
2018-10-22 10:20:00,208.43,208.64,207.72,207.98,74882.0,192.6188,192.8129,191.9627,192.203,74882.0
2018-10-22 10:30:00,207.96,208.98,207.85,208.75,15588.0,192.1845,193.1271,192.0828,192.9146,15588.0
2018-10-22 10:40:00,208.78,209.85,208.78,209.71,19000.0,192.9423,193.9311,192.9423,193.8017,19000.0
2018-10-22 10:50:00,209.88,210.1,209.22,209.22,15809.0,193.9588,194.1621,193.3489,193.3489,15809.0
2018-10-22 11:00:00,209.3,209.36,208.91,209.0,42848.0,193.4228,193.4783,193.0624,193.1456,42848.0
2018-10-22 11:10:00,208.99,208.99,208.26,208.59,32022.0,193.1364,193.1364,192.4617,192.7667,32022.0
2018-10-22 11:20:00,208.48,209.27,208.48,208.84,15183.0,192.665,193.3951,192.665,192.9977,15183.0
2018-10-22 11:30:00,208.81,209.08,208.43,208.52,10200.0,192.97,193.2195,192.6188,192.702,10200.0
2018-10-22 11:40:00,208.51,208.59,208.18,208.41,11200.0,192.6928,192.7667,192.3878,192.6004,11200.0
2018-10-22 11:50:00,208.37,208.42,207.92,208.03,15403.0,192.5634,192.6096,192.1475,192.2492,15403.0
2018-10-22 12:00:00,208.03,208.49,207.91,208.18,17255.0,192.2492,192.6743,192.1383,192.3878,17255.0
2018-10-22 12:10:00,208.08,208.23,207.55,207.85,39125.0,192.2954,192.434,191.8056,192.0828,39125.0
2018-10-22 12:20:00,207.85,207.94,207.39,207.64,13700.0,192.0828,192.166,191.6577,191.8888,13700.0
2018-10-22 12:30:00,207.63,207.76,207.43,207.45,53065.0,191.8795,191.9997,191.6947,191.7132,53065.0
2018-10-22 12:40:00,207.56,208.22,207.56,208.03,9835.0,191.8148,192.4248,191.8148,192.2492,9835.0
2018-10-22 12:50:00,208.04,208.45,207.95,208.45,11430.0,192.2584,192.6373,192.1752,192.6373,11430.0
2018-10-22 13:00:00,208.36,208.63,208.12,208.5,38105.0,192.5541,192.8037,192.3323,192.6835,38105.0
2018-10-22 13:10:00,208.45,208.52,208.3,208.39,43511.0,192.6373,192.702,192.4987,192.5819,43511.0
2018-10-22 13:20:00,208.29,208.41,207.87,208.11,18161.0,192.4895,192.6004,192.1013,192.3231,18161.0
2018-10-22 13:30:00,208.1,208.46,208.02,208.22,7042.0,192.3139,192.6466,192.2399,192.4248,7042.0
2018-10-22 13:40:00,208.28,208.54,208.06,208.08,11863.0,192.4802,192.7205,192.2769,192.2954,11863.0
2018-10-22 13:50:00,208.01,208.14,207.69,207.79,8330.0,192.2307,192.3508,191.935,192.0274,8330.0
2018-10-22 14:00:00,207.78,208.11,207.72,208.01,13233.0,192.0181,192.3231,191.9627,192.2307,13233.0
2018-10-22 14:10:00,208.03,208.24,207.85,208.04,13346.0,192.2492,192.4432,192.0828,192.2584,13346.0
2018-10-22 14:20:00,207.99,208.12,207.82,207.98,12559.0,192.2122,192.3323,192.0551,192.203,12559.0
2018-10-22 14:30:00,207.95,208.19,207.89,208.07,14847.0,192.1752,192.397,192.1198,192.2861,14847.0
2018-10-22 14:40:00,208.06,208.52,208.01,208.4,15200.0,192.2769,192.702,192.2307,192.5911,15200.0
2018-10-22 14:50:00,208.4,208.45,208.24,208.4,12500.0,192.5911,192.6373,192.4432,192.5911,12500.0
2018-10-22 15:00:00,208.38,208.69,208.3,208.55,15680.0,192.5726,192.8591,192.4987,192.7297,15680.0
2018-10-22 15:10:00,208.54,208.72,208.35,208.38,13646.0,192.7205,192.8868,192.5449,192.5726,13646.0
2018-10-22 15:20:00,208.39,208.56,208.31,208.53,17521.0,192.5819,192.739,192.5079,192.7112,17521.0
2018-10-22 15:30:00,208.52,208.87,208.46,208.54,24320.0,192.702,193.0255,192.6466,192.7205,24320.0
2018-10-22 15:40:00,208.51,208.99,208.32,208.82,63265.0,192.6928,193.1364,192.5172,192.9792,63265.0
2018-10-22 15:50:00,208.87,209.0,208.61,208.85,113415.0,193.0255,193.1456,192.7852,193.007,113415.0
2018-10-23 09:30:00,206.17,206.97,205.02,206.51,77096.0,190.5303,191.2696,189.4675,190.8445,77096.0
2018-10-23 09:40:00,206.52,207.87,206.29,207.59,48083.0,190.8537,192.1013,190.6412,191.8426,48083.0
2018-10-23 09:50:00,207.59,207.59,206.31,206.52,68328.0,191.8426,191.8426,190.6597,190.8537,68328.0
2018-10-23 10:00:00,206.57,207.0,205.29,205.39,66009.0,190.8999,191.2973,189.717,189.8094,66009.0
2018-10-23 10:10:00,205.27,205.85,205.18,205.44,18527.0,189.6985,190.2345,189.6154,189.8556,18527.0
2018-10-23 10:20:00,205.39,206.05,205.39,205.94,68613.0,189.8094,190.4194,189.8094,190.3177,68613.0
2018-10-23 10:30:00,205.93,205.98,205.29,205.56,69320.0,190.3085,190.3547,189.717,189.9665,69320.0
2018-10-23 10:40:00,205.52,206.25,205.14,206.15,51016.0,189.9296,190.6042,189.5784,190.5118,51016.0
2018-10-23 10:50:00,206.09,206.64,206.04,206.35,15244.0,190.4563,190.9646,190.4101,190.6966,15244.0
2018-10-23 11:00:00,206.34,206.71,206.03,206.65,36205.0,190.6874,191.0293,190.4009,190.9739,36205.0
2018-10-23 11:10:00,206.64,207.15,206.64,207.15,20886.0,190.9646,191.4359,190.9646,191.4359,20886.0
2018-10-23 11:20:00,207.15,207.15,206.83,206.87,33259.0,191.4359,191.4359,191.1402,191.1772,33259.0
2018-10-23 11:30:00,206.92,206.97,205.95,206.38,42627.0,191.2234,191.2696,190.327,190.7243,42627.0
2018-10-23 11:40:00,206.41,206.72,206.38,206.66,24090.0,190.7521,191.0386,190.7243,190.9831,24090.0
2018-10-23 11:50:00,206.67,206.98,206.62,206.86,23892.0,190.9923,191.2788,190.9461,191.1679,23892.0
2018-10-23 12:00:00,206.9,207.7,206.84,207.7,31186.0,191.2049,191.9442,191.1494,191.9442,31186.0
2018-10-23 12:10:00,207.71,207.84,207.29,207.44,16622.0,191.9535,192.0736,191.5653,191.7039,16622.0
2018-10-23 12:20:00,207.44,207.69,207.26,207.46,23363.0,191.7039,191.935,191.5376,191.7224,23363.0
2018-10-23 12:30:00,207.48,207.89,207.31,207.5,19112.0,191.7409,192.1198,191.5838,191.7594,19112.0
2018-10-23 12:40:00,207.45,207.99,207.39,207.9,24224.0,191.7132,192.2122,191.6577,192.129,24224.0
2018-10-23 12:50:00,207.97,208.18,207.91,208.03,10823.0,192.1937,192.3878,192.1383,192.2492,10823.0
2018-10-23 13:00:00,207.99,209.07,207.99,208.92,16025.0,192.2122,193.2103,192.2122,193.0717,16025.0
2018-10-23 13:10:00,209.11,209.11,208.77,208.92,15310.0,193.2472,193.2472,192.933,193.0717,15310.0
2018-10-23 13:20:00,208.8,209.39,208.79,209.22,15244.0,192.9608,193.506,192.9515,193.3489,15244.0
2018-10-23 13:30:00,209.23,209.33,208.63,208.73,9600.0,193.3581,193.4506,192.8037,192.8961,9600.0
2018-10-23 13:40:00,208.78,208.87,208.23,208.23,6700.0,192.9423,193.0255,192.434,192.434,6700.0
2018-10-23 13:50:00,208.26,208.66,208.01,208.31,11418.0,192.4617,192.8314,192.2307,192.5079,11418.0
2018-10-23 14:00:00,208.25,208.81,208.22,208.81,7200.0,192.4525,192.97,192.4248,192.97,7200.0
2018-10-23 14:10:00,208.84,209.74,208.73,209.74,8000.0,192.9977,193.8295,192.8961,193.8295,8000.0
2018-10-23 14:20:00,209.79,210.28,209.07,210.13,54084.0,193.8757,194.3285,193.2103,194.1899,54084.0
2018-10-23 14:30:00,210.06,210.53,209.98,210.35,46747.0,194.1252,194.5595,194.0513,194.3932,46747.0
2018-10-23 14:40:00,210.42,210.75,210.33,210.49,25951.0,194.4579,194.7628,194.3747,194.5226,25951.0
2018-10-23 14:50:00,210.47,211.08,210.44,210.68,39971.0,194.5041,195.0678,194.4764,194.6982,39971.0
2018-10-23 15:00:00,210.6,210.74,210.27,210.35,17190.0,194.6242,194.7536,194.3193,194.3932,17190.0
2018-10-23 15:10:00,210.4,210.5,209.91,210.29,10818.0,194.4394,194.5318,193.9866,194.3377,10818.0
2018-10-23 15:20:00,210.28,210.88,210.28,210.52,24478.0,194.3285,194.883,194.3285,194.5503,24478.0
2018-10-23 15:30:00,210.53,210.89,210.43,210.51,26288.0,194.5595,194.8922,194.4671,194.541,26288.0
2018-10-23 15:40:00,210.51,210.7,210.12,210.59,50083.0,194.541,194.7166,194.1806,194.615,50083.0
2018-10-23 15:50:00,210.58,210.7,210.23,210.32,70191.0,194.6057,194.7166,194.2823,194.3655,70191.0
2018-10-24 09:30:00,209.77,210.93,209.16,209.74,32074.0,193.8572,194.9292,193.2935,193.8295,32074.0
2018-10-24 09:40:00,209.58,209.83,208.9,208.93,25964.0,193.6816,193.9126,193.0532,193.0809,25964.0
2018-10-24 09:50:00,208.71,209.16,208.51,209.03,9573.0,192.8776,193.2935,192.6928,193.1733,9573.0
2018-10-24 10:00:00,209.17,209.18,208.54,208.63,20867.0,193.3027,193.3119,192.7205,192.8037,20867.0
2018-10-24 10:10:00,208.71,208.86,208.32,208.43,28011.0,192.8776,193.0162,192.5172,192.6188,28011.0
2018-10-24 10:20:00,208.47,208.58,208.09,208.26,16555.0,192.6558,192.7575,192.3046,192.4617,16555.0
2018-10-24 10:30:00,208.22,208.53,208.2,208.22,36789.0,192.4248,192.7112,192.4063,192.4248,36789.0
2018-10-24 10:40:00,208.18,208.83,207.97,208.11,47759.0,192.3878,192.9885,192.1937,192.3231,47759.0
2018-10-24 10:50:00,208.2,208.43,207.84,208.01,9775.0,192.4063,192.6188,192.0736,192.2307,9775.0
2018-10-24 11:00:00,208.03,208.16,206.82,206.88,29757.0,192.2492,192.3693,191.131,191.1864,29757.0
2018-10-24 11:10:00,207.02,207.65,207.01,207.33,8432.0,191.3158,191.898,191.3066,191.6023,8432.0
2018-10-24 11:20:00,207.2,207.26,206.6,206.76,42197.0,191.4821,191.5376,190.9277,191.0755,42197.0
2018-10-24 11:30:00,206.77,207.04,206.54,206.87,44815.0,191.0848,191.3343,190.8722,191.1772,44815.0
2018-10-24 11:40:00,206.93,207.49,206.74,207.4,51909.0,191.2326,191.7501,191.057,191.667,51909.0
2018-10-24 11:50:00,207.41,207.82,207.21,207.4,27531.0,191.6762,192.0551,191.4914,191.667,27531.0
2018-10-24 12:00:00,207.38,207.46,206.56,206.89,19585.0,191.6485,191.7224,190.8907,191.1957,19585.0
2018-10-24 12:10:00,206.84,207.43,206.76,206.92,32927.0,191.1494,191.6947,191.0755,191.2234,32927.0
2018-10-24 12:20:00,206.86,207.28,206.75,207.22,50874.0,191.1679,191.5561,191.0663,191.5006,50874.0
2018-10-24 12:30:00,207.16,207.3,206.95,207.07,30656.0,191.4452,191.5746,191.2511,191.362,30656.0
2018-10-24 12:40:00,207.07,207.2,206.93,207.06,33621.0,191.362,191.4821,191.2326,191.3528,33621.0
2018-10-24 12:50:00,207.02,207.52,206.86,207.2,36438.0,191.3158,191.7779,191.1679,191.4821,36438.0
2018-10-24 13:00:00,207.19,207.19,206.64,206.75,33167.0,191.4729,191.4729,190.9646,191.0663,33167.0
2018-10-24 13:10:00,206.74,206.78,205.8,206.34,42799.0,191.057,191.094,190.1883,190.6874,42799.0
2018-10-24 13:20:00,206.26,206.26,205.74,206.0,35488.0,190.6134,190.6134,190.1329,190.3732,35488.0
2018-10-24 13:30:00,206.01,206.39,205.8,205.87,67351.0,190.3824,190.7336,190.1883,190.253,67351.0
2018-10-24 13:40:00,205.89,206.37,205.89,206.27,8070.0,190.2715,190.7151,190.2715,190.6227,8070.0
2018-10-24 13:50:00,206.1,206.49,205.82,205.97,6560.0,190.4656,190.826,190.2068,190.3454,6560.0
2018-10-24 14:00:00,205.94,205.97,205.49,205.57,14131.0,190.3177,190.3454,189.9019,189.9758,14131.0
2018-10-24 14:10:00,205.64,205.87,205.46,205.78,21472.0,190.0405,190.253,189.8741,190.1699,21472.0
2018-10-24 14:20:00,205.72,206.66,205.63,206.53,58214.0,190.1144,190.9831,190.0312,190.863,58214.0
2018-10-24 14:30:00,206.56,206.9,206.44,206.74,42952.0,190.8907,191.2049,190.7798,191.057,42952.0
2018-10-24 14:40:00,206.73,207.08,206.46,206.61,67319.0,191.0478,191.3712,190.7983,190.9369,67319.0
2018-10-24 14:50:00,206.61,207.27,206.47,207.22,72780.0,190.9369,191.5468,190.8075,191.5006,72780.0
2018-10-24 15:00:00,207.2,207.22,206.03,206.14,244972.0,191.4821,191.5006,190.4009,190.5025,244972.0
2018-10-24 15:10:00,206.14,206.26,205.8,205.8,127597.0,190.5025,190.6134,190.1883,190.1883,127597.0
2018-10-24 15:20:00,205.8,205.81,204.4,204.5,175064.0,190.1883,190.1976,188.8945,188.987,175064.0
2018-10-24 15:30:00,204.5,204.55,203.55,204.1,96181.0,188.987,189.0332,188.109,188.6173,96181.0
2018-10-24 15:40:00,204.03,204.05,202.89,203.09,158016.0,188.5526,188.5711,187.4991,187.6839,158016.0
2018-10-24 15:50:00,202.97,203.23,201.59,201.92,267921.0,187.573,187.8133,186.2977,186.6027,267921.0
2018-10-25 09:30:00,202.61,203.38,201.34,202.06,78629.0,187.2403,187.9519,186.0667,186.7321,78629.0
2018-10-25 09:40:00,202.0,203.82,201.22,203.76,56088.0,186.6766,188.3585,185.9558,188.3031,56088.0
2018-10-25 09:50:00,203.65,205.55,203.65,205.55,32306.0,188.2014,189.9573,188.2014,189.9573,32306.0
2018-10-25 10:00:00,205.55,206.33,205.48,206.04,39140.0,189.9573,190.6781,189.8926,190.4101,39140.0
2018-10-25 10:10:00,206.09,206.24,204.96,205.23,31703.0,190.4563,190.595,189.4121,189.6616,31703.0
2018-10-25 10:20:00,205.22,206.2,204.64,206.2,29080.0,189.6523,190.558,189.1163,190.558,29080.0
2018-10-25 10:30:00,206.15,206.45,205.75,205.96,31724.0,190.5118,190.789,190.1421,190.3362,31724.0
2018-10-25 10:40:00,205.84,206.74,205.81,205.94,91514.0,190.2253,191.057,190.1976,190.3177,91514.0
2018-10-25 10:50:00,206.13,206.31,205.82,206.0,85941.0,190.4933,190.6597,190.2068,190.3732,85941.0
2018-10-25 11:00:00,206.02,206.33,205.43,205.77,47286.0,190.3917,190.6781,189.8464,190.1606,47286.0
2018-10-25 11:10:00,205.72,206.35,205.32,206.06,38689.0,190.1144,190.6966,189.7448,190.4286,38689.0
2018-10-25 11:20:00,206.17,207.23,206.17,206.75,33334.0,190.5303,191.5099,190.5303,191.0663,33334.0
2018-10-25 11:30:00,206.78,207.28,206.78,207.14,21470.0,191.094,191.5561,191.094,191.4267,21470.0
2018-10-25 11:40:00,207.17,207.47,206.88,207.45,20700.0,191.4544,191.7317,191.1864,191.7132,20700.0
2018-10-25 11:50:00,207.44,207.45,207.17,207.21,48059.0,191.7039,191.7132,191.4544,191.4914,48059.0
2018-10-25 12:00:00,207.2,207.31,206.97,207.31,35492.0,191.4821,191.5838,191.2696,191.5838,35492.0
2018-10-25 12:10:00,207.25,207.69,207.11,207.53,58148.0,191.5283,191.935,191.399,191.7871,58148.0
2018-10-25 12:20:00,207.5,208.5,207.43,208.46,84786.0,191.7594,192.6835,191.6947,192.6466,84786.0
2018-10-25 12:30:00,208.5,208.89,208.35,208.84,36424.0,192.6835,193.0439,192.5449,192.9977,36424.0
2018-10-25 12:40:00,208.86,209.2,208.5,209.19,58128.0,193.0162,193.3304,192.6835,193.3212,58128.0
2018-10-25 12:50:00,209.17,209.37,209.17,209.31,34372.0,193.3027,193.4875,193.3027,193.4321,34372.0
2018-10-25 13:00:00,209.37,209.51,209.2,209.25,50003.0,193.4875,193.6169,193.3304,193.3766,50003.0
2018-10-25 13:10:00,209.25,209.3,208.85,208.89,114989.0,193.3766,193.4228,193.007,193.0439,114989.0
2018-10-25 13:20:00,208.85,209.05,208.22,209.03,31062.0,193.007,193.1918,192.4248,193.1733,31062.0
2018-10-25 13:30:00,209.01,210.13,209.0,209.91,44903.0,193.1548,194.1899,193.1456,193.9866,44903.0
2018-10-25 13:40:00,209.94,210.1,209.89,210.04,45308.0,194.0143,194.1621,193.9681,194.1067,45308.0
2018-10-25 13:50:00,210.0,210.15,209.52,210.15,133019.0,194.0697,194.2084,193.6261,194.2084,133019.0
2018-10-25 14:00:00,210.05,210.25,209.95,210.07,46539.0,194.1159,194.3008,194.0235,194.1344,46539.0
2018-10-25 14:10:00,210.08,211.05,209.54,209.6,165891.0,194.1437,195.0401,193.6446,193.7001,165891.0
2018-10-25 14:20:00,209.48,211.0,208.75,210.22,46436.0,193.5892,194.9939,192.9146,194.273,46436.0
2018-10-25 14:30:00,210.12,211.58,210.12,211.03,69161.0,194.1806,195.5299,194.1806,195.0216,69161.0
2018-10-25 14:40:00,211.01,211.92,210.98,211.19,57746.0,195.0031,195.8441,194.9754,195.1695,57746.0
2018-10-25 14:50:00,211.21,211.57,210.87,211.51,50565.0,195.1879,195.5206,194.8737,195.4652,50565.0
2018-10-25 15:00:00,211.51,211.6,210.59,210.91,61982.0,195.4652,195.5484,194.615,194.9107,61982.0
2018-10-25 15:10:00,210.92,211.31,210.85,211.04,40732.0,194.9199,195.2804,194.8553,195.0308,40732.0
2018-10-25 15:20:00,211.02,211.08,210.65,210.93,29990.0,195.0124,195.0678,194.6704,194.9292,29990.0
2018-10-25 15:30:00,210.94,211.04,210.09,210.9,76847.0,194.9384,195.0308,194.1529,194.9015,76847.0
2018-10-25 15:40:00,210.9,211.24,210.54,210.89,118751.0,194.9015,195.2157,194.5688,194.8922,118751.0
2018-10-25 15:50:00,210.88,211.02,210.24,210.46,309657.0,194.883,195.0124,194.2915,194.4948,309657.0
2018-10-26 09:30:00,208.15,208.34,206.59,206.76,45691.0,192.3601,192.5357,190.9184,191.0755,45691.0
2018-10-26 09:40:00,206.56,206.81,205.71,206.55,119174.0,190.8907,191.1217,190.1052,190.8814,119174.0
2018-10-26 09:50:00,206.53,207.04,206.22,206.92,33250.0,190.863,191.3343,190.5765,191.2234,33250.0
2018-10-26 10:00:00,206.59,206.63,204.58,205.55,44305.0,190.9184,190.9554,189.0609,189.9573,44305.0
2018-10-26 10:10:00,205.63,206.92,205.44,206.52,119513.0,190.0312,191.2234,189.8556,190.8537,119513.0
2018-10-26 10:20:00,206.53,207.7,206.31,206.55,27325.0,190.863,191.9442,190.6597,190.8814,27325.0
2018-10-26 10:30:00,206.52,206.62,205.38,205.76,51822.0,190.8537,190.9461,189.8002,190.1514,51822.0
2018-10-26 10:40:00,205.76,206.01,204.86,205.01,149153.0,190.1514,190.3824,189.3196,189.4583,149153.0
2018-10-26 10:50:00,205.02,205.42,204.08,204.39,44097.0,189.4675,189.8372,188.5988,188.8853,44097.0
2018-10-26 11:00:00,204.28,204.85,204.14,204.4,74409.0,188.7836,189.3104,188.6543,188.8945,74409.0
2018-10-26 11:10:00,204.4,205.89,204.37,205.51,90551.0,188.8945,190.2715,188.8668,189.9203,90551.0
2018-10-26 11:20:00,205.62,206.33,205.46,206.01,97710.0,190.022,190.6781,189.8741,190.3824,97710.0
2018-10-26 11:30:00,206.14,206.96,205.99,206.19,51521.0,190.5025,191.2603,190.3639,190.5488,51521.0
2018-10-26 11:40:00,206.17,206.46,205.87,205.93,47933.0,190.5303,190.7983,190.253,190.3085,47933.0
2018-10-26 11:50:00,206.01,206.49,206.01,206.06,44151.0,190.3824,190.826,190.3824,190.4286,44151.0
2018-10-26 12:00:00,206.12,207.06,205.8,207.0,56661.0,190.4841,191.3528,190.1883,191.2973,56661.0
2018-10-26 12:10:00,207.0,207.11,206.58,207.02,45180.0,191.2973,191.399,190.9092,191.3158,45180.0
2018-10-26 12:20:00,207.07,207.68,206.98,207.65,23315.0,191.362,191.9257,191.2788,191.898,23315.0
2018-10-26 12:30:00,207.68,208.1,207.2,207.39,24777.0,191.9257,192.3139,191.4821,191.6577,24777.0
2018-10-26 12:40:00,207.35,208.16,207.31,207.98,36980.0,191.6208,192.3693,191.5838,192.203,36980.0
2018-10-26 12:50:00,208.03,208.22,207.44,207.59,12824.0,192.2492,192.4248,191.7039,191.8426,12824.0
2018-10-26 13:00:00,207.6,208.37,207.6,207.66,16477.0,191.8518,192.5634,191.8518,191.9072,16477.0
2018-10-26 13:10:00,207.56,207.85,207.14,207.54,13194.0,191.8148,192.0828,191.4267,191.7963,13194.0
2018-10-26 13:20:00,207.56,207.69,206.83,206.83,16870.0,191.8148,191.935,191.1402,191.1402,16870.0
2018-10-26 13:30:00,206.67,206.67,205.86,206.0,17813.0,190.9923,190.9923,190.2438,190.3732,17813.0
2018-10-26 13:40:00,205.95,206.68,205.95,206.52,18866.0,190.327,191.0016,190.327,190.8537,18866.0
2018-10-26 13:50:00,206.61,206.94,206.21,206.53,19631.0,190.9369,191.2419,190.5672,190.863,19631.0
2018-10-26 14:00:00,206.47,206.9,205.85,206.37,21278.0,190.8075,191.2049,190.2345,190.7151,21278.0
2018-10-26 14:10:00,206.5,206.59,205.72,205.78,20810.0,190.8352,190.9184,190.1144,190.1699,20810.0
2018-10-26 14:20:00,205.78,206.33,205.46,206.22,27533.0,190.1699,190.6781,189.8741,190.5765,27533.0
2018-10-26 14:30:00,206.2,206.86,206.17,206.63,14400.0,190.558,191.1679,190.5303,190.9554,14400.0
2018-10-26 14:40:00,206.65,206.69,205.4,205.47,19532.0,190.9739,191.0108,189.8187,189.8834,19532.0
2018-10-26 14:50:00,205.53,205.66,204.41,204.65,46906.0,189.9388,190.059,188.9038,189.1256,46906.0
2018-10-26 15:00:00,204.67,204.97,204.24,204.86,89810.0,189.1441,189.4213,188.7467,189.3196,89810.0
2018-10-26 15:10:00,204.88,205.44,204.36,205.43,27265.0,189.3381,189.8556,188.8576,189.8464,27265.0
2018-10-26 15:20:00,205.4,206.02,205.31,205.8,28352.0,189.8187,190.3917,189.7355,190.1883,28352.0
2018-10-26 15:30:00,205.72,206.43,205.24,205.9,69829.0,190.1144,190.7705,189.6708,190.2808,69829.0
2018-10-26 15:40:00,205.83,207.1,205.37,206.8,71833.0,190.2161,191.3897,189.791,191.1125,71833.0
2018-10-26 15:50:00,206.81,208.04,206.0,206.84,203624.0,191.1217,192.2584,190.3732,191.1494,203624.0
2018-10-29 09:30:00,208.43,214.0,207.22,207.23,40562.0,192.6188,197.7663,191.5006,191.5099,40562.0
2018-10-29 09:40:00,207.41,208.97,207.35,208.25,41877.0,191.6762,193.1179,191.6208,192.4525,41877.0
2018-10-29 09:50:00,208.13,208.95,207.92,208.75,28961.0,192.3416,193.0994,192.1475,192.9146,28961.0
2018-10-29 10:00:00,208.7,210.41,208.7,210.17,19967.0,192.8684,194.4486,192.8684,194.2268,19967.0
2018-10-29 10:10:00,210.16,210.64,209.79,210.57,18029.0,194.2176,194.6612,193.8757,194.5965,18029.0
2018-10-29 10:20:00,210.63,211.45,210.55,211.31,33119.0,194.6519,195.4097,194.578,195.2804,33119.0
2018-10-29 10:30:00,211.36,211.45,209.89,210.01,17998.0,195.3266,195.4097,193.9681,194.079,17998.0
2018-10-29 10:40:00,210.08,210.86,209.99,210.39,20634.0,194.1437,194.8645,194.0605,194.4302,20634.0
2018-10-29 10:50:00,210.41,210.69,210.21,210.27,6197.0,194.4486,194.7074,194.2638,194.3193,6197.0
2018-10-29 11:00:00,210.4,210.43,209.87,210.0,28316.0,194.4394,194.4671,193.9496,194.0697,28316.0
2018-10-29 11:10:00,209.96,209.99,209.36,209.41,24000.0,194.0328,194.0605,193.4783,193.5245,24000.0
2018-10-29 11:20:00,209.35,209.52,209.13,209.37,15049.0,193.469,193.6261,193.2657,193.4875,15049.0
2018-10-29 11:30:00,209.36,209.42,208.99,209.2,19367.0,193.4783,193.5337,193.1364,193.3304,19367.0
2018-10-29 11:40:00,209.19,209.53,209.19,209.37,12894.0,193.3212,193.6354,193.3212,193.4875,12894.0
2018-10-29 11:50:00,209.4,209.4,208.06,208.16,26735.0,193.5153,193.5153,192.2769,192.3693,26735.0
2018-10-29 12:00:00,208.01,208.14,207.78,207.97,33941.0,192.2307,192.3508,192.0181,192.1937,33941.0
2018-10-29 12:10:00,207.97,208.27,207.61,208.23,9473.0,192.1937,192.471,191.861,192.434,9473.0
2018-10-29 12:20:00,208.24,208.24,207.49,207.73,28589.0,192.4432,192.4432,191.7501,191.9719,28589.0
2018-10-29 12:30:00,207.67,208.32,207.59,208.24,31594.0,191.9165,192.5172,191.8426,192.4432,31594.0
2018-10-29 12:40:00,208.2,208.59,208.13,208.26,13763.0,192.4063,192.7667,192.3416,192.4617,13763.0
2018-10-29 12:50:00,208.14,208.37,207.77,207.86,10082.0,192.3508,192.5634,192.0089,192.0921,10082.0
2018-10-29 13:00:00,207.95,208.96,207.94,208.94,17292.0,192.1752,193.1086,192.166,193.0901,17292.0
2018-10-29 13:10:00,208.95,208.99,208.34,208.34,23812.0,193.0994,193.1364,192.5357,192.5357,23812.0
2018-10-29 13:20:00,208.33,208.63,208.11,208.13,35894.0,192.5264,192.8037,192.3231,192.3416,35894.0
2018-10-29 13:30:00,208.17,208.76,208.01,208.29,56847.0,192.3786,192.9238,192.2307,192.4895,56847.0
2018-10-29 13:40:00,208.26,208.56,207.94,208.06,15813.0,192.4617,192.739,192.166,192.2769,15813.0
2018-10-29 13:50:00,208.07,208.54,208.03,208.2,44179.0,192.2861,192.7205,192.2492,192.4063,44179.0
2018-10-29 14:00:00,208.23,208.3,207.48,207.55,30837.0,192.434,192.4987,191.7409,191.8056,30837.0
2018-10-29 14:10:00,207.6,207.6,206.69,206.86,50601.0,191.8518,191.8518,191.0108,191.1679,50601.0
2018-10-29 14:20:00,206.96,207.45,206.86,206.99,19132.0,191.2603,191.7132,191.1679,191.2881,19132.0
2018-10-29 14:30:00,207.0,207.37,206.95,207.09,18593.0,191.2973,191.6392,191.2511,191.3805,18593.0
2018-10-29 14:40:00,207.24,207.55,207.03,207.08,12500.0,191.5191,191.8056,191.325,191.3712,12500.0
2018-10-29 14:50:00,207.04,207.09,206.55,206.77,23528.0,191.3343,191.3805,190.8814,191.0848,23528.0
2018-10-29 15:00:00,206.79,206.79,205.93,206.14,24509.0,191.1032,191.1032,190.3085,190.5025,24509.0
2018-10-29 15:10:00,206.12,206.28,205.18,205.7,54390.0,190.4841,190.6319,189.6154,190.0959,54390.0
2018-10-29 15:20:00,205.63,205.95,205.15,205.62,58204.0,190.0312,190.327,189.5876,190.022,58204.0
2018-10-29 15:30:00,205.59,205.71,204.84,205.02,75425.0,189.9943,190.1052,189.3012,189.4675,75425.0
2018-10-29 15:40:00,205.01,206.64,204.05,206.2,133660.0,189.4583,190.9646,188.5711,190.558,133660.0
2018-10-29 15:50:00,206.18,207.47,206.12,207.04,216996.0,190.5395,191.7317,190.4841,191.3343,216996.0
2018-10-30 09:30:00,207.9,207.9,206.27,207.05,24579.0,192.129,192.129,190.6227,191.3435,24579.0
2018-10-30 09:40:00,206.64,208.57,206.64,207.95,27673.0,190.9646,192.7482,190.9646,192.1752,27673.0
2018-10-30 09:50:00,207.88,209.35,207.76,209.19,33785.0,192.1106,193.469,191.9997,193.3212,33785.0
2018-10-30 10:00:00,209.35,209.78,209.07,209.14,32160.0,193.469,193.8664,193.2103,193.275,32160.0
2018-10-30 10:10:00,209.14,210.55,209.05,209.66,29166.0,193.275,194.578,193.1918,193.7555,29166.0
2018-10-30 10:20:00,210.0,210.5,209.13,209.55,19415.0,194.0697,194.5318,193.2657,193.6539,19415.0
2018-10-30 10:30:00,209.75,209.85,208.8,209.17,14430.0,193.8387,193.9311,192.9608,193.3027,14430.0
2018-10-30 10:40:00,209.16,209.36,208.36,209.02,21370.0,193.2935,193.4783,192.5541,193.1641,21370.0
2018-10-30 10:50:00,209.03,209.22,208.11,208.45,34109.0,193.1733,193.3489,192.3231,192.6373,34109.0
2018-10-30 11:00:00,208.45,209.14,208.19,209.06,12392.0,192.6373,193.275,192.397,193.201,12392.0
2018-10-30 11:10:00,208.98,209.03,208.23,208.93,21808.0,193.1271,193.1733,192.434,193.0809,21808.0
2018-10-30 11:20:00,209.21,209.31,208.75,209.17,41631.0,193.3397,193.4321,192.9146,193.3027,41631.0
2018-10-30 11:30:00,209.23,209.94,209.16,209.67,24671.0,193.3581,194.0143,193.2935,193.7648,24671.0
2018-10-30 11:40:00,209.64,210.65,209.43,210.63,29511.0,193.737,194.6704,193.543,194.6519,29511.0
2018-10-30 11:50:00,210.52,210.58,209.2,209.31,27794.0,194.5503,194.6057,193.3304,193.4321,27794.0
2018-10-30 12:00:00,209.43,209.89,209.03,209.69,14110.0,193.543,193.9681,193.1733,193.7833,14110.0
2018-10-30 12:10:00,209.62,209.81,209.02,209.2,10384.0,193.7186,193.8941,193.1641,193.3304,10384.0
2018-10-30 12:20:00,209.21,209.83,209.02,209.74,28836.0,193.3397,193.9126,193.1641,193.8295,28836.0
2018-10-30 12:30:00,209.81,209.81,209.13,209.58,15150.0,193.8941,193.8941,193.2657,193.6816,15150.0
2018-10-30 12:40:00,209.61,209.63,209.19,209.42,11650.0,193.7093,193.7278,193.3212,193.5337,11650.0
2018-10-30 12:50:00,209.37,209.5,208.29,208.5,23014.0,193.4875,193.6077,192.4895,192.6835,23014.0
2018-10-30 13:00:00,208.33,208.41,208.17,208.21,16748.0,192.5264,192.6004,192.3786,192.4155,16748.0
2018-10-30 13:10:00,208.12,208.14,207.66,207.83,25728.0,192.3323,192.3508,191.9072,192.0643,25728.0
2018-10-30 13:20:00,207.78,208.14,207.58,207.6,20013.0,192.0181,192.3508,191.8333,191.8518,20013.0
2018-10-30 13:30:00,207.54,207.86,207.49,207.73,11577.0,191.7963,192.0921,191.7501,191.9719,11577.0
2018-10-30 13:40:00,207.81,208.27,207.74,208.23,40760.0,192.0459,192.471,191.9812,192.434,40760.0
2018-10-30 13:50:00,208.26,208.41,208.07,208.2,32567.0,192.4617,192.6004,192.2861,192.4063,32567.0
2018-10-30 14:00:00,208.24,208.3,207.31,207.42,21833.0,192.4432,192.4987,191.5838,191.6854,21833.0
2018-10-30 14:10:00,207.29,207.46,206.97,207.06,21550.0,191.5653,191.7224,191.2696,191.3528,21550.0
2018-10-30 14:20:00,207.14,207.59,207.0,207.0,18505.0,191.4267,191.8426,191.2973,191.2973,18505.0
2018-10-30 14:30:00,207.07,207.82,206.8,206.95,112234.0,191.362,192.0551,191.1125,191.2511,112234.0
2018-10-30 14:40:00,207.03,207.7,206.94,207.57,34647.0,191.325,191.9442,191.2419,191.8241,34647.0
2018-10-30 14:50:00,207.65,209.54,207.54,209.35,36452.0,191.898,193.6446,191.7963,193.469,36452.0
2018-10-30 15:00:00,209.33,209.33,208.33,208.83,18407.0,193.4506,193.4506,192.5264,192.9885,18407.0
2018-10-30 15:10:00,208.76,209.75,208.75,209.63,45473.0,192.9238,193.8387,192.9146,193.7278,45473.0
2018-10-30 15:20:00,209.66,209.81,209.25,209.51,46678.0,193.7555,193.8941,193.3766,193.6169,46678.0
2018-10-30 15:30:00,209.56,209.85,209.05,209.54,67068.0,193.6631,193.9311,193.1918,193.6446,67068.0
2018-10-30 15:40:00,209.5,209.9,209.2,209.29,51679.0,193.6077,193.9773,193.3304,193.4136,51679.0
2018-10-30 15:50:00,209.39,210.52,209.33,210.31,131246.0,193.506,194.5503,193.4506,194.3562,131246.0
2018-10-31 09:30:00,212.0,213.91,210.55,213.81,55204.0,195.918,197.6831,194.578,197.5907,55204.0
2018-10-31 09:40:00,213.73,214.45,212.03,212.58,35149.0,197.5168,198.1822,195.9457,196.454,35149.0
2018-10-31 09:50:00,212.51,213.73,212.51,213.25,40227.0,196.3893,197.5168,196.3893,197.0732,40227.0
2018-10-31 10:00:00,213.17,213.3,211.43,211.46,50234.0,196.9993,197.1194,195.3913,195.419,50234.0
2018-10-31 10:10:00,211.43,212.16,210.93,211.97,56871.0,195.3913,196.0659,194.9292,195.8903,56871.0
2018-10-31 10:20:00,212.02,212.05,211.38,212.02,24101.0,195.9365,195.9642,195.3451,195.9365,24101.0
2018-10-31 10:30:00,212.0,212.83,211.87,212.83,40775.0,195.918,196.6851,195.7979,196.6851,40775.0
2018-10-31 10:40:00,212.83,212.97,211.65,211.96,35372.0,196.6851,196.8144,195.5946,195.8811,35372.0
2018-10-31 10:50:00,211.93,212.44,211.27,211.27,42845.0,195.8533,196.3246,195.2434,195.2434,42845.0
2018-10-31 11:00:00,211.25,212.07,210.93,212.06,20229.0,195.2249,195.9827,194.9292,195.9735,20229.0
2018-10-31 11:10:00,212.15,212.89,212.06,212.79,19068.0,196.0566,196.7405,195.9735,196.6481,19068.0
2018-10-31 11:20:00,212.88,212.96,212.7,212.86,12080.0,196.7313,196.8052,196.5649,196.7128,12080.0
2018-10-31 11:30:00,212.83,212.83,211.71,211.92,19717.0,196.6851,196.6851,195.65,195.8441,19717.0
2018-10-31 11:40:00,212.0,212.29,211.68,211.75,24060.0,195.918,196.186,195.6223,195.687,24060.0
2018-10-31 11:50:00,211.76,212.52,211.46,212.16,46436.0,195.6962,196.3986,195.419,196.0659,46436.0
2018-10-31 12:00:00,212.24,212.37,210.95,211.17,28243.0,196.1398,196.26,194.9477,195.151,28243.0
2018-10-31 12:10:00,211.16,211.2,210.68,211.0,120279.0,195.1417,195.1787,194.6982,194.9939,120279.0
2018-10-31 12:20:00,210.85,211.88,210.74,211.25,11345.0,194.8553,195.8071,194.7536,195.2249,11345.0
2018-10-31 12:30:00,211.24,211.24,210.57,210.77,19678.0,195.2157,195.2157,194.5965,194.7813,19678.0
2018-10-31 12:40:00,210.86,211.22,210.6,210.81,44483.0,194.8645,195.1972,194.6242,194.8183,44483.0
2018-10-31 12:50:00,210.79,210.88,210.18,210.2,58368.0,194.7998,194.883,194.2361,194.2546,58368.0
2018-10-31 13:00:00,210.24,210.3,209.59,210.03,33738.0,194.2915,194.347,193.6908,194.0975,33738.0
2018-10-31 13:10:00,210.0,210.27,209.68,209.7,48888.0,194.0697,194.3193,193.774,193.7925,48888.0
2018-10-31 13:20:00,209.76,209.93,209.28,209.48,49601.0,193.8479,194.005,193.4044,193.5892,49601.0
2018-10-31 13:30:00,209.55,209.83,209.37,209.5,19998.0,193.6539,193.9126,193.4875,193.6077,19998.0
2018-10-31 13:40:00,209.51,211.04,209.49,210.98,18021.0,193.6169,195.0308,193.5984,194.9754,18021.0
2018-10-31 13:50:00,211.02,211.1,210.33,210.41,57594.0,195.0124,195.0863,194.3747,194.4486,57594.0
2018-10-31 14:00:00,210.41,212.14,210.23,212.09,71249.0,194.4486,196.0474,194.2823,196.0012,71249.0
2018-10-31 14:10:00,211.99,212.21,211.8,212.21,52587.0,195.9088,196.1121,195.7332,196.1121,52587.0
2018-10-31 14:20:00,212.2,212.42,211.98,212.18,42651.0,196.1028,196.3062,195.8995,196.0844,42651.0
2018-10-31 14:30:00,212.09,212.29,212.0,212.17,17939.0,196.0012,196.186,195.918,196.0751,17939.0
2018-10-31 14:40:00,212.27,212.45,212.0,212.07,33006.0,196.1675,196.3339,195.918,195.9827,33006.0
2018-10-31 14:50:00,212.11,212.91,212.0,212.85,16738.0,196.0197,196.759,195.918,196.7035,16738.0
2018-10-31 15:00:00,212.84,212.96,212.49,212.66,13016.0,196.6943,196.8052,196.3708,196.528,13016.0
2018-10-31 15:10:00,212.58,213.13,212.39,212.95,26465.0,196.454,196.9623,196.2784,196.796,26465.0
2018-10-31 15:20:00,213.04,213.43,213.0,213.26,89214.0,196.8791,197.2395,196.8422,197.0824,89214.0
2018-10-31 15:30:00,213.22,213.38,213.11,213.17,88305.0,197.0455,197.1933,196.9438,196.9993,88305.0
2018-10-31 15:40:00,213.17,213.45,212.89,213.12,182491.0,196.9993,197.258,196.7405,196.9531,182491.0
2018-10-31 15:50:00,213.14,214.39,212.97,213.81,225660.0,196.9715,198.1267,196.8144,197.5907,225660.0
2018-11-01 09:30:00,219.01,222.72,219.0,221.2,403054.0,202.3963,205.8248,202.387,204.4201,403054.0
2018-11-01 09:40:00,221.36,221.36,219.98,220.4,129510.0,204.568,204.568,203.2927,203.6808,129510.0
2018-11-01 09:50:00,220.34,221.3,219.5,220.9,143898.0,203.6254,204.5125,202.8491,204.1429,143898.0
2018-11-01 10:00:00,220.73,220.93,219.95,220.0,148857.0,203.9858,204.1706,203.2649,203.3112,148857.0
2018-11-01 10:10:00,219.93,220.49,218.5,219.43,240134.0,203.2465,203.764,201.9249,202.7844,240134.0
2018-11-01 10:20:00,219.42,219.79,218.1,218.47,81969.0,202.7751,203.1171,201.5553,201.8972,81969.0
2018-11-01 10:30:00,218.36,218.64,217.4,217.49,70645.0,201.7956,202.0543,200.9084,200.9916,70645.0
2018-11-01 10:40:00,217.43,217.54,216.12,217.21,42377.0,200.9361,201.0378,199.7255,200.7328,42377.0
2018-11-01 10:50:00,217.25,217.67,216.3,216.94,45281.0,200.7698,201.1579,199.8918,200.4833,45281.0
2018-11-01 11:00:00,216.88,217.19,214.7,215.09,68068.0,200.4278,200.7143,198.4132,198.7736,68068.0
2018-11-01 11:10:00,215.02,215.59,214.96,215.28,59806.0,198.7089,199.2357,198.6535,198.9492,59806.0
2018-11-01 11:20:00,215.21,215.77,214.94,215.4,63500.0,198.8845,199.402,198.635,199.0601,63500.0
2018-11-01 11:30:00,215.48,215.62,214.75,215.34,63911.0,199.134,199.2634,198.4594,199.0047,63911.0
2018-11-01 11:40:00,215.4,215.41,214.62,214.63,36966.0,199.0601,199.0693,198.3393,198.3485,36966.0
2018-11-01 11:50:00,214.68,215.1,214.17,214.84,37267.0,198.3947,198.7829,197.9234,198.5426,37267.0
2018-11-01 12:00:00,214.83,215.01,214.44,214.44,31325.0,198.5333,198.6997,198.1729,198.1729,31325.0
2018-11-01 12:10:00,214.5,215.61,214.48,214.86,87088.0,198.2284,199.2542,198.2099,198.5611,87088.0
2018-11-01 12:20:00,214.9,214.98,214.28,214.34,24498.0,198.598,198.672,198.0251,198.0805,24498.0
2018-11-01 12:30:00,214.28,214.54,214.13,214.39,39225.0,198.0251,198.2653,197.8864,198.1267,39225.0
2018-11-01 12:40:00,214.33,214.4,213.52,214.0,49522.0,198.0713,198.136,197.3227,197.7663,49522.0
2018-11-01 12:50:00,213.97,213.97,213.13,213.39,24789.0,197.7386,197.7386,196.9623,197.2026,24789.0
2018-11-01 13:00:00,213.43,213.54,212.5,212.78,58795.0,197.2395,197.3412,196.3801,196.6388,58795.0
2018-11-01 13:10:00,212.75,212.79,212.14,212.59,26781.0,196.6111,196.6481,196.0474,196.4633,26781.0
2018-11-01 13:20:00,212.6,212.94,212.23,212.89,58686.0,196.4725,196.7867,196.1306,196.7405,58686.0
2018-11-01 13:30:00,212.84,214.04,212.83,213.26,35501.0,196.6943,197.8033,196.6851,197.0824,35501.0
2018-11-01 13:40:00,213.26,213.26,212.62,212.89,26734.0,197.0824,197.0824,196.491,196.7405,26734.0
2018-11-01 13:50:00,212.91,213.22,212.42,212.59,46182.0,196.759,197.0455,196.3062,196.4633,46182.0
2018-11-01 14:00:00,212.53,213.29,212.45,213.03,29223.0,196.4078,197.1102,196.3339,196.8699,29223.0
2018-11-01 14:10:00,212.97,213.56,212.73,213.24,41862.0,196.8144,197.3597,196.5926,197.064,41862.0
2018-11-01 14:20:00,213.23,213.71,213.1,213.1,34865.0,197.0547,197.4983,196.9346,196.9346,34865.0
2018-11-01 14:30:00,213.19,213.84,213.09,213.45,37712.0,197.0177,197.6184,196.9253,197.258,37712.0
2018-11-01 14:40:00,213.41,214.22,213.33,214.19,50958.0,197.2211,197.9696,197.1471,197.9419,50958.0
2018-11-01 14:50:00,214.16,215.06,214.1,214.8,37463.0,197.9142,198.7459,197.8587,198.5056,37463.0
2018-11-01 15:00:00,214.78,214.79,214.03,214.43,55005.0,198.4871,198.4964,197.794,198.1637,55005.0
2018-11-01 15:10:00,214.48,214.59,214.17,214.45,42463.0,198.2099,198.3115,197.9234,198.1822,42463.0
2018-11-01 15:20:00,214.47,214.53,214.13,214.13,45502.0,198.2006,198.2561,197.8864,197.8864,45502.0
2018-11-01 15:30:00,214.16,215.73,214.12,215.7,74951.0,197.9142,199.3651,197.8772,199.3373,74951.0
2018-11-01 15:40:00,215.66,216.67,215.58,216.49,140104.0,199.3004,200.2338,199.2264,200.0674,140104.0
2018-11-01 15:50:00,216.49,216.53,215.94,216.27,166726.0,200.0674,200.1044,199.5591,199.8641,166726.0
2018-11-02 09:30:00,216.76,217.95,216.33,217.27,93355.0,200.3169,201.4167,199.9196,200.7882,93355.0
2018-11-02 09:40:00,217.28,217.78,217.09,217.67,49560.0,200.7975,201.2596,200.6219,201.1579,49560.0
2018-11-02 09:50:00,217.5,218.0,216.95,217.19,40233.0,201.0008,201.4629,200.4925,200.7143,40233.0
2018-11-02 10:00:00,217.18,217.27,216.36,217.0,44074.0,200.7051,200.7882,199.9473,200.5387,44074.0
2018-11-02 10:10:00,217.0,217.86,216.85,217.38,53516.0,200.5387,201.3335,200.4001,200.8899,53516.0
2018-11-02 10:20:00,217.3,217.37,215.41,215.41,18546.0,200.816,200.8807,199.0693,199.0693,18546.0
2018-11-02 10:30:00,215.35,215.4,213.95,213.95,21850.0,199.0139,199.0601,197.7201,197.7201,21850.0
2018-11-02 10:40:00,213.92,214.37,213.31,213.97,31978.0,197.6924,198.1082,197.1286,197.7386,31978.0
2018-11-02 10:50:00,213.92,214.51,213.91,214.38,27741.0,197.6924,198.2376,197.6831,198.1175,27741.0
2018-11-02 11:00:00,214.34,214.52,212.55,213.47,45222.0,198.0805,198.2469,196.4263,197.2765,45222.0
2018-11-02 11:10:00,213.43,213.75,212.97,213.13,34923.0,197.2395,197.5353,196.8144,196.9623,34923.0
2018-11-02 11:20:00,213.02,213.66,212.87,213.53,36017.0,196.8606,197.4521,196.722,197.332,36017.0
2018-11-02 11:30:00,213.52,213.86,213.29,213.57,23501.0,197.3227,197.6369,197.1102,197.3689,23501.0
2018-11-02 11:40:00,213.5,213.71,212.93,213.18,52959.0,197.3042,197.4983,196.7775,197.0085,52959.0
2018-11-02 11:50:00,213.2,214.17,213.12,214.17,60198.0,197.027,197.9234,196.9531,197.9234,60198.0
2018-11-02 12:00:00,214.23,214.23,213.07,213.08,42986.0,197.9789,197.9789,196.9068,196.9161,42986.0
2018-11-02 12:10:00,213.1,213.57,213.0,213.14,42654.0,196.9346,197.3689,196.8422,196.9715,42654.0
2018-11-02 12:20:00,213.14,213.32,212.95,213.31,40694.0,196.9715,197.1379,196.796,197.1286,40694.0
2018-11-02 12:30:00,213.33,213.35,212.43,212.43,61684.0,197.1471,197.1656,196.3154,196.3154,61684.0
2018-11-02 12:40:00,212.43,213.33,212.25,213.02,29682.0,196.3154,197.1471,196.1491,196.8606,29682.0
2018-11-02 12:50:00,212.99,213.01,212.38,212.66,49519.0,196.8329,196.8514,196.2692,196.528,49519.0
2018-11-02 13:00:00,212.67,212.7,212.07,212.42,70070.0,196.5372,196.5649,195.9827,196.3062,70070.0
2018-11-02 13:10:00,212.61,212.9,212.44,212.82,40219.0,196.4817,196.7497,196.3246,196.6758,40219.0
2018-11-02 13:20:00,212.85,213.37,212.67,213.25,18092.0,196.7035,197.1841,196.5372,197.0732,18092.0
2018-11-02 13:30:00,213.15,213.29,212.92,213.22,14635.0,196.9808,197.1102,196.7682,197.0455,14635.0
2018-11-02 13:40:00,213.17,213.61,212.92,212.97,16116.0,196.9993,197.4059,196.7682,196.8144,16116.0
2018-11-02 13:50:00,212.95,213.0,212.57,212.76,18012.0,196.796,196.8422,196.4448,196.6204,18012.0
2018-11-02 14:00:00,212.79,213.06,212.27,212.41,30588.0,196.6481,196.8976,196.1675,196.2969,30588.0
2018-11-02 14:10:00,212.4,212.73,212.28,212.57,16440.0,196.2877,196.5926,196.1768,196.4448,16440.0
2018-11-02 14:20:00,212.56,214.19,212.35,214.19,24369.0,196.4355,197.9419,196.2415,197.9419,24369.0
2018-11-02 14:30:00,213.91,213.91,212.32,212.51,31629.0,197.6831,197.6831,196.2137,196.3893,31629.0
2018-11-02 14:40:00,212.49,213.02,212.38,212.76,17003.0,196.3708,196.8606,196.2692,196.6204,17003.0
2018-11-02 14:50:00,212.79,212.81,212.48,212.5,18650.0,196.6481,196.6666,196.3616,196.3801,18650.0
2018-11-02 15:00:00,212.62,212.8,212.41,212.57,40955.0,196.491,196.6573,196.2969,196.4448,40955.0
2018-11-02 15:10:00,212.59,213.2,212.37,212.53,25383.0,196.4633,197.027,196.26,196.4078,25383.0
2018-11-02 15:20:00,212.55,212.95,212.43,212.8,43663.0,196.4263,196.796,196.3154,196.6573,43663.0
2018-11-02 15:30:00,212.8,213.21,212.43,213.12,60841.0,196.6573,197.0362,196.3154,196.9531,60841.0
2018-11-02 15:40:00,213.16,213.2,212.81,213.07,147882.0,196.99,197.027,196.6666,196.9068,147882.0
2018-11-02 15:50:00,213.06,213.25,212.79,213.17,161304.0,196.8976,197.0732,196.6481,196.9993,161304.0
2018-11-05 09:30:00,214.0,214.78,213.34,214.13,55692.0,197.7663,198.4871,197.1564,197.8864,55692.0
2018-11-05 09:40:00,214.21,214.85,213.83,214.28,38355.0,197.9604,198.5518,197.6092,198.0251,38355.0
2018-11-05 09:50:00,214.27,214.42,213.82,214.09,26276.0,198.0158,198.1544,197.6,197.8495,26276.0
2018-11-05 10:00:00,214.33,214.5,214.03,214.26,14972.0,198.0713,198.2284,197.794,198.0066,14972.0
2018-11-05 10:10:00,214.15,214.43,213.86,214.36,37504.0,197.9049,198.1637,197.6369,198.099,37504.0
2018-11-05 10:20:00,214.32,214.88,214.05,214.88,22636.0,198.062,198.5795,197.8125,198.5795,22636.0
2018-11-05 10:30:00,214.92,216.18,214.92,216.18,32686.0,198.6165,199.7809,198.6165,199.7809,32686.0
2018-11-05 10:40:00,216.22,216.26,215.1,215.9,30412.0,199.8179,199.8549,198.7829,199.5222,30412.0
2018-11-05 10:50:00,215.76,215.95,215.23,215.4,19932.0,199.3928,199.5684,198.903,199.0601,19932.0
2018-11-05 11:00:00,215.47,215.77,215.4,215.41,14184.0,199.1248,199.402,199.0601,199.0693,14184.0
2018-11-05 11:10:00,215.41,215.42,214.82,214.82,18844.0,199.0693,199.0786,198.5241,198.5241,18844.0
2018-11-05 11:20:00,214.85,214.9,214.3,214.89,64988.0,198.5518,198.598,198.0435,198.5888,64988.0
2018-11-05 11:30:00,214.82,214.87,214.57,214.63,14693.0,198.5241,198.5703,198.2931,198.3485,14693.0
2018-11-05 11:40:00,214.67,215.98,214.67,215.98,24995.0,198.3855,199.5961,198.3855,199.5961,24995.0
2018-11-05 11:50:00,215.9,216.14,215.74,216.12,11517.0,199.5222,199.744,199.3743,199.7255,11517.0
2018-11-05 12:00:00,216.01,216.04,215.83,215.9,6964.0,199.6238,199.6516,199.4575,199.5222,6964.0
2018-11-05 12:10:00,215.95,216.02,215.75,215.95,6878.0,199.5684,199.6331,199.3835,199.5684,6878.0
2018-11-05 12:20:00,215.94,216.12,215.64,215.8,9547.0,199.5591,199.7255,199.2819,199.4298,9547.0
2018-11-05 12:30:00,215.75,215.75,215.34,215.51,5428.0,199.3835,199.3835,199.0047,199.1618,5428.0
2018-11-05 12:40:00,215.42,215.51,215.26,215.49,4508.0,199.0786,199.1618,198.9307,199.1433,4508.0
2018-11-05 12:50:00,215.49,215.5,215.22,215.35,4201.0,199.1433,199.1525,198.8938,199.0139,4201.0
2018-11-05 13:00:00,215.36,215.76,215.32,215.76,4681.0,199.0231,199.3928,198.9862,199.3928,4681.0
2018-11-05 13:10:00,215.78,215.94,215.46,215.6,7604.0,199.4113,199.5591,199.1155,199.2449,7604.0
2018-11-05 13:20:00,215.6,215.85,215.41,215.81,23031.0,199.2449,199.476,199.0693,199.439,23031.0
2018-11-05 13:30:00,215.82,216.05,215.68,215.72,26334.0,199.4482,199.6608,199.3189,199.3558,26334.0
2018-11-05 13:40:00,215.75,216.02,215.71,215.9,15797.0,199.3835,199.6331,199.3466,199.5222,15797.0
2018-11-05 13:50:00,215.9,216.02,215.74,215.74,8223.0,199.5222,199.6331,199.3743,199.3743,8223.0
2018-11-05 14:00:00,215.77,215.81,215.59,215.74,26766.0,199.402,199.439,199.2357,199.3743,26766.0
2018-11-05 14:10:00,215.81,215.86,215.5,215.6,13936.0,199.439,199.4852,199.1525,199.2449,13936.0
2018-11-05 14:20:00,215.61,215.83,215.48,215.76,21874.0,199.2542,199.4575,199.134,199.3928,21874.0
2018-11-05 14:30:00,215.7,216.0,215.59,215.96,13219.0,199.3373,199.6146,199.2357,199.5776,13219.0
2018-11-05 14:40:00,215.96,216.58,215.87,216.28,17831.0,199.5776,200.1506,199.4944,199.8733,17831.0
2018-11-05 14:50:00,216.32,216.5,216.26,216.46,15177.0,199.9103,200.0767,199.8549,200.0397,15177.0
2018-11-05 15:00:00,216.4,216.53,216.23,216.33,13651.0,199.9842,200.1044,199.8271,199.9196,13651.0
2018-11-05 15:10:00,216.3,216.37,215.73,215.77,23520.0,199.8918,199.9565,199.3651,199.402,23520.0
2018-11-05 15:20:00,215.74,215.74,215.16,215.35,14540.0,199.3743,199.3743,198.8383,199.0139,14540.0
2018-11-05 15:30:00,215.35,215.37,215.01,215.18,30332.0,199.0139,199.0324,198.6997,198.8568,30332.0
2018-11-05 15:40:00,215.18,215.74,215.17,215.49,58431.0,198.8568,199.3743,198.8475,199.1433,58431.0
2018-11-05 15:50:00,215.48,215.97,215.32,215.53,106261.0,199.134,199.5869,198.9862,199.1802,106261.0
2018-11-06 09:30:00,215.05,215.54,213.48,214.72,51091.0,198.7367,199.1895,197.2857,198.4317,51091.0
2018-11-06 09:40:00,214.89,215.24,214.72,214.88,21458.0,198.5888,198.9122,198.4317,198.5795,21458.0
2018-11-06 09:50:00,214.95,215.09,214.5,214.58,59169.0,198.6442,198.7736,198.2284,198.3023,59169.0
2018-11-06 10:00:00,214.56,215.59,214.54,214.78,59652.0,198.2838,199.2357,198.2653,198.4871,59652.0
2018-11-06 10:10:00,214.8,214.8,213.98,214.76,36089.0,198.5056,198.5056,197.7478,198.4686,36089.0
2018-11-06 10:20:00,214.78,215.04,214.42,214.72,33020.0,198.4871,198.7274,198.1544,198.4317,33020.0
2018-11-06 10:30:00,214.59,214.83,213.89,213.93,24174.0,198.3115,198.5333,197.6646,197.7016,24174.0
2018-11-06 10:40:00,214.0,214.97,213.99,214.88,37357.0,197.7663,198.6627,197.7571,198.5795,37357.0
2018-11-06 10:50:00,214.89,214.93,214.29,214.46,20131.0,198.5888,198.6258,198.0343,198.1914,20131.0
2018-11-06 11:00:00,214.51,214.66,214.28,214.37,17231.0,198.2376,198.3762,198.0251,198.1082,17231.0
2018-11-06 11:10:00,214.31,215.27,214.14,214.86,37146.0,198.0528,198.94,197.8957,198.5611,37146.0
2018-11-06 11:20:00,214.86,215.96,214.8,215.53,37220.0,198.5611,199.5776,198.5056,199.1802,37220.0
2018-11-06 11:30:00,215.57,215.81,215.0,215.04,30569.0,199.2172,199.439,198.6904,198.7274,30569.0
2018-11-06 11:40:00,215.04,215.11,214.23,214.41,41086.0,198.7274,198.7921,197.9789,198.1452,41086.0
2018-11-06 11:50:00,214.41,215.09,214.21,214.77,40437.0,198.1452,198.7736,197.9604,198.4779,40437.0
2018-11-06 12:00:00,214.77,214.86,214.43,214.61,25689.0,198.4779,198.5611,198.1637,198.33,25689.0
2018-11-06 12:10:00,214.69,214.75,214.46,214.48,22871.0,198.404,198.4594,198.1914,198.2099,22871.0
2018-11-06 12:20:00,214.55,214.65,214.35,214.46,53070.0,198.2746,198.367,198.0898,198.1914,53070.0
2018-11-06 12:30:00,214.5,214.73,214.23,214.63,26208.0,198.2284,198.4409,197.9789,198.3485,26208.0
2018-11-06 12:40:00,214.58,214.79,214.45,214.59,20159.0,198.3023,198.4964,198.1822,198.3115,20159.0
2018-11-06 12:50:00,214.55,214.55,214.33,214.41,12014.0,198.2746,198.2746,198.0713,198.1452,12014.0
2018-11-06 13:00:00,214.45,214.95,214.45,214.92,14643.0,198.1822,198.6442,198.1822,198.6165,14643.0
2018-11-06 13:10:00,214.87,215.1,214.81,214.92,17492.0,198.5703,198.7829,198.5149,198.6165,17492.0
2018-11-06 13:20:00,214.91,214.98,214.48,214.67,30480.0,198.6073,198.672,198.2099,198.3855,30480.0
2018-11-06 13:30:00,214.62,214.82,214.58,214.7,39757.0,198.3393,198.5241,198.3023,198.4132,39757.0
2018-11-06 13:40:00,214.67,214.81,214.5,214.64,23849.0,198.3855,198.5149,198.2284,198.3578,23849.0
2018-11-06 13:50:00,214.58,214.69,214.5,214.58,31427.0,198.3023,198.404,198.2284,198.3023,31427.0
2018-11-06 14:00:00,214.57,214.63,214.05,214.08,25995.0,198.2931,198.3485,197.8125,197.8402,25995.0
2018-11-06 14:10:00,214.09,214.44,214.0,214.25,74942.0,197.8495,198.1729,197.7663,197.9973,74942.0
2018-11-06 14:20:00,214.22,214.43,213.65,213.76,32539.0,197.9696,198.1637,197.4429,197.5445,32539.0
2018-11-06 14:30:00,213.65,214.16,213.57,213.93,37444.0,197.4429,197.9142,197.3689,197.7016,37444.0
2018-11-06 14:40:00,213.94,214.08,213.63,213.77,32559.0,197.7109,197.8402,197.4244,197.5537,32559.0
2018-11-06 14:50:00,213.72,214.05,213.69,214.0,22671.0,197.5075,197.8125,197.4798,197.7663,22671.0
2018-11-06 15:00:00,214.01,214.29,213.81,214.26,91726.0,197.7755,198.0343,197.5907,198.0066,91726.0
2018-11-06 15:10:00,214.33,214.49,214.11,214.23,56469.0,198.0713,198.2191,197.868,197.9789,56469.0
2018-11-06 15:20:00,214.23,214.33,213.81,214.3,26477.0,197.9789,198.0713,197.5907,198.0435,26477.0
2018-11-06 15:30:00,214.29,214.45,214.07,214.13,37261.0,198.0343,198.1822,197.831,197.8864,37261.0
2018-11-06 15:40:00,214.13,214.16,213.63,214.13,51835.0,197.8864,197.9142,197.4244,197.8864,51835.0
2018-11-06 15:50:00,214.15,214.48,213.93,214.26,127787.0,197.9049,198.2099,197.7016,198.0066,127787.0
2018-11-07 09:30:00,218.0,222.25,218.0,221.97,255325.0,201.4629,205.3905,201.4629,205.1317,255325.0
2018-11-07 09:40:00,221.94,222.0,219.89,220.58,213067.0,205.104,205.1594,203.2095,203.8472,213067.0
2018-11-07 09:50:00,220.58,221.74,219.49,219.52,92620.0,203.8472,204.9192,202.8398,202.8676,92620.0
2018-11-07 10:00:00,219.6,220.0,219.0,219.14,55882.0,202.9415,203.3112,202.387,202.5164,55882.0
2018-11-07 10:10:00,219.19,219.6,218.78,219.07,41646.0,202.5626,202.9415,202.1837,202.4517,41646.0
2018-11-07 10:20:00,219.02,219.36,218.77,219.05,46161.0,202.4055,202.7197,202.1745,202.4332,46161.0
2018-11-07 10:30:00,219.11,219.56,218.94,219.39,154801.0,202.4887,202.9045,202.3316,202.7474,154801.0
2018-11-07 10:40:00,219.27,220.19,219.26,220.01,50326.0,202.6365,203.4867,202.6273,203.3204,50326.0
2018-11-07 10:50:00,220.11,220.93,219.91,220.75,35822.0,203.4128,204.1706,203.228,204.0043,35822.0
2018-11-07 11:00:00,220.87,221.08,220.09,220.19,27374.0,204.1152,204.3092,203.3943,203.4867,27374.0
2018-11-07 11:10:00,220.12,220.25,218.82,218.88,49648.0,203.422,203.5422,202.2207,202.2761,49648.0
2018-11-07 11:20:00,218.84,219.06,218.48,219.01,27625.0,202.2391,202.4425,201.9065,202.3963,27625.0
2018-11-07 11:30:00,219.11,219.68,218.54,218.95,202955.0,202.4887,203.0154,201.9619,202.3408,202955.0
2018-11-07 11:40:00,219.03,219.12,218.25,219.1,37822.0,202.4147,202.4979,201.6939,202.4794,37822.0
2018-11-07 11:50:00,219.01,219.21,218.68,219.0,28831.0,202.3963,202.5811,202.0913,202.387,28831.0
2018-11-07 12:00:00,219.0,219.23,218.79,219.23,32646.0,202.387,202.5996,202.1929,202.5996,32646.0
2018-11-07 12:10:00,219.32,220.14,219.32,219.73,21468.0,202.6827,203.4405,202.6827,203.0616,21468.0
2018-11-07 12:20:00,219.83,220.02,219.55,220.02,20724.0,203.154,203.3296,202.8953,203.3296,20724.0
2018-11-07 12:30:00,220.08,220.61,219.95,220.55,49668.0,203.3851,203.8749,203.2649,203.8194,49668.0
2018-11-07 12:40:00,220.59,220.67,219.99,220.33,23450.0,203.8564,203.9303,203.3019,203.6161,23450.0
2018-11-07 12:50:00,220.26,220.4,220.0,220.34,20791.0,203.5514,203.6808,203.3112,203.6254,20791.0
2018-11-07 13:00:00,220.33,220.59,220.19,220.5,24674.0,203.6161,203.8564,203.4867,203.7732,24674.0
2018-11-07 13:10:00,220.46,220.75,220.45,220.58,23855.0,203.7363,204.0043,203.727,203.8472,23855.0
2018-11-07 13:20:00,220.58,220.7,220.41,220.41,24108.0,203.8472,203.9581,203.69,203.69,24108.0
2018-11-07 13:30:00,220.41,220.54,220.05,220.51,22241.0,203.69,203.8102,203.3574,203.7825,22241.0
2018-11-07 13:40:00,220.5,220.61,220.03,220.3,21042.0,203.7732,203.8749,203.3389,203.5884,21042.0
2018-11-07 13:50:00,220.29,220.75,220.28,220.58,23925.0,203.5792,204.0043,203.5699,203.8472,23925.0
2018-11-07 14:00:00,220.65,220.75,220.26,220.3,82586.0,203.9118,204.0043,203.5514,203.5884,82586.0
2018-11-07 14:10:00,220.34,220.61,220.09,220.28,63165.0,203.6254,203.8749,203.3943,203.5699,63165.0
2018-11-07 14:20:00,220.32,220.44,219.82,220.05,59750.0,203.6069,203.7178,203.1448,203.3574,59750.0
2018-11-07 14:30:00,220.11,220.35,219.91,220.23,72655.0,203.4128,203.6346,203.228,203.5237,72655.0
2018-11-07 14:40:00,220.33,220.84,220.26,220.49,31701.0,203.6161,204.0874,203.5514,203.764,31701.0
2018-11-07 14:50:00,220.45,220.55,220.21,220.47,76013.0,203.727,203.8194,203.5052,203.7455,76013.0
2018-11-07 15:00:00,220.48,220.92,220.41,220.81,47983.0,203.7547,204.1614,203.69,204.0597,47983.0
2018-11-07 15:10:00,220.77,220.81,220.5,220.53,59633.0,204.0227,204.0597,203.7732,203.8009,59633.0
2018-11-07 15:20:00,220.57,220.57,220.03,220.3,29366.0,203.8379,203.8379,203.3389,203.5884,29366.0
2018-11-07 15:30:00,220.28,220.31,220.03,220.13,93135.0,203.5699,203.5976,203.3389,203.4313,93135.0
2018-11-07 15:40:00,220.06,220.4,219.9,220.3,34445.0,203.3666,203.6808,203.2187,203.5884,34445.0
2018-11-07 15:50:00,220.3,220.68,220.21,220.28,133797.0,203.5884,203.9396,203.5052,203.5699,133797.0
2018-11-08 09:30:00,220.6,221.19,219.55,220.26,267585.0,203.8656,204.4109,202.8953,203.5514,267585.0
2018-11-08 09:40:00,220.4,220.81,220.1,220.18,117879.0,203.6808,204.0597,203.4036,203.4775,117879.0
2018-11-08 09:50:00,220.17,220.41,219.56,220.2,130804.0,203.4683,203.69,202.9045,203.496,130804.0
2018-11-08 10:00:00,220.16,220.34,219.78,220.09,102810.0,203.459,203.6254,203.1078,203.3943,102810.0
2018-11-08 10:10:00,220.09,220.34,219.91,220.01,127124.0,203.3943,203.6254,203.228,203.3204,127124.0
2018-11-08 10:20:00,220.0,220.03,219.48,219.63,139557.0,203.3112,203.3389,202.8306,202.9692,139557.0
2018-11-08 10:30:00,219.69,219.8,219.42,219.64,139553.0,203.0247,203.1263,202.7751,202.9785,139553.0
2018-11-08 10:40:00,219.61,219.65,219.45,219.49,55054.0,202.9507,202.9877,202.8029,202.8398,55054.0
2018-11-08 10:50:00,219.53,219.67,219.36,219.53,94954.0,202.8768,203.0062,202.7197,202.8768,94954.0
2018-11-08 11:00:00,219.56,219.56,219.32,219.41,86395.0,202.9045,202.9045,202.6827,202.7659,86395.0
2018-11-08 11:10:00,219.4,219.61,219.36,219.49,53965.0,202.7567,202.9507,202.7197,202.8398,53965.0
2018-11-08 11:20:00,219.5,219.59,219.44,219.51,79994.0,202.8491,202.9323,202.7936,202.8583,79994.0
2018-11-08 11:30:00,219.48,220.05,219.46,219.94,65543.0,202.8306,203.3574,202.8121,203.2557,65543.0
2018-11-08 11:40:00,219.96,220.18,219.66,219.94,61218.0,203.2742,203.4775,202.9969,203.2557,61218.0
2018-11-08 11:50:00,219.93,220.0,219.83,219.89,62884.0,203.2465,203.3112,203.154,203.2095,62884.0
2018-11-08 12:00:00,219.92,219.96,219.76,219.88,31633.0,203.2372,203.2742,203.0894,203.2003,31633.0
2018-11-08 12:10:00,219.83,219.92,219.79,219.82,9310.0,203.154,203.2372,203.1171,203.1448,9310.0
2018-11-08 12:20:00,219.82,219.97,219.78,219.88,17050.0,203.1448,203.2834,203.1078,203.2003,17050.0
2018-11-08 12:30:00,219.86,219.91,219.68,219.89,25037.0,203.1818,203.228,203.0154,203.2095,25037.0
2018-11-08 12:40:00,219.89,220.39,219.82,220.18,122034.0,203.2095,203.6716,203.1448,203.4775,122034.0
2018-11-08 12:50:00,220.16,220.32,220.06,220.14,13259.0,203.459,203.6069,203.3666,203.4405,13259.0
2018-11-08 13:00:00,220.25,220.32,219.93,219.97,10715.0,203.5422,203.6069,203.2465,203.2834,10715.0
2018-11-08 13:10:00,220.04,220.15,219.91,220.15,60114.0,203.3481,203.4498,203.228,203.4498,60114.0
2018-11-08 13:20:00,220.05,220.06,219.61,219.61,210332.0,203.3574,203.3666,202.9507,202.9507,210332.0
2018-11-08 13:30:00,219.63,219.65,219.36,219.54,17196.0,202.9692,202.9877,202.7197,202.886,17196.0
2018-11-08 13:40:00,219.56,219.86,219.54,219.79,8300.0,202.9045,203.1818,202.886,203.1171,8300.0
2018-11-08 13:50:00,219.76,220.29,219.76,220.13,8033.0,203.0894,203.5792,203.0894,203.4313,8033.0
2018-11-08 14:00:00,220.08,220.68,219.76,220.68,12469.0,203.3851,203.9396,203.0894,203.9396,12469.0
2018-11-08 14:10:00,220.69,220.97,220.61,220.73,12194.0,203.9488,204.2076,203.8749,203.9858,12194.0
2018-11-08 14:20:00,220.72,220.89,220.26,220.3,11217.0,203.9765,204.1336,203.5514,203.5884,11217.0
2018-11-08 14:30:00,220.33,220.43,219.95,219.95,16632.0,203.6161,203.7085,203.2649,203.2649,16632.0
2018-11-08 14:40:00,219.96,220.2,219.73,220.14,84480.0,203.2742,203.496,203.0616,203.4405,84480.0
2018-11-08 14:50:00,220.12,220.47,219.99,220.26,17033.0,203.422,203.7455,203.3019,203.5514,17033.0
2018-11-08 15:00:00,220.21,220.43,220.07,220.33,19793.0,203.5052,203.7085,203.3758,203.6161,19793.0
2018-11-08 15:10:00,220.34,220.61,220.11,220.28,25825.0,203.6254,203.8749,203.4128,203.5699,25825.0
2018-11-08 15:20:00,220.25,220.39,219.87,219.89,85024.0,203.5422,203.6716,203.191,203.2095,85024.0
2018-11-08 15:30:00,219.89,220.13,219.81,220.06,36569.0,203.2095,203.4313,203.1356,203.3666,36569.0
2018-11-08 15:40:00,220.09,220.21,219.94,220.06,63538.0,203.3943,203.5052,203.2557,203.3666,63538.0
2018-11-08 15:50:00,220.06,220.53,219.89,220.41,140852.0,203.3666,203.8009,203.2095,203.69,140852.0
2018-11-09 09:30:00,220.67,220.99,219.84,219.95,23791.0,203.9303,204.2261,203.1633,203.2649,23791.0
2018-11-09 09:40:00,219.95,220.38,219.46,219.47,27211.0,203.2649,203.6623,202.8121,202.8214,27211.0
2018-11-09 09:50:00,219.26,219.26,218.42,219.23,14826.0,202.6273,202.6273,201.851,202.5996,14826.0
2018-11-09 10:00:00,219.03,219.12,218.01,218.02,41501.0,202.4147,202.4979,201.4721,201.4814,41501.0
2018-11-09 10:10:00,217.83,218.3,217.25,218.3,15594.0,201.3058,201.7401,200.7698,201.7401,15594.0
2018-11-09 10:20:00,218.37,218.5,217.78,217.89,56933.0,201.8048,201.9249,201.2596,201.3612,56933.0
2018-11-09 10:30:00,217.93,218.4,217.42,218.32,138720.0,201.3982,201.8325,200.9269,201.7586,138720.0
2018-11-09 10:40:00,218.33,218.51,218.03,218.03,21321.0,201.7678,201.9342,201.4906,201.4906,21321.0
2018-11-09 10:50:00,218.06,218.12,217.5,217.51,13751.0,201.5183,201.5738,201.0008,201.01,13751.0
2018-11-09 11:00:00,217.57,217.78,217.04,217.24,85554.0,201.0655,201.2596,200.5757,200.7605,85554.0
2018-11-09 11:10:00,217.24,217.32,216.77,217.02,51799.0,200.7605,200.8345,200.3262,200.5572,51799.0
2018-11-09 11:20:00,217.03,217.35,216.95,217.27,49201.0,200.5665,200.8622,200.4925,200.7882,49201.0
2018-11-09 11:30:00,217.29,218.29,217.29,218.27,13004.0,200.8067,201.7309,200.8067,201.7124,13004.0
2018-11-09 11:40:00,218.19,218.99,218.11,218.68,28736.0,201.6385,202.3778,201.5645,202.0913,28736.0
2018-11-09 11:50:00,218.71,218.91,218.67,218.84,17811.0,202.119,202.3038,202.082,202.2391,17811.0
2018-11-09 12:00:00,218.72,218.75,217.99,218.18,18274.0,202.1283,202.156,201.4536,201.6292,18274.0
2018-11-09 12:10:00,218.18,218.18,217.89,217.96,20507.0,201.6292,201.6292,201.3612,201.4259,20507.0
2018-11-09 12:20:00,217.83,218.81,217.65,218.38,50049.0,201.3058,202.2114,201.1394,201.814,50049.0
2018-11-09 12:30:00,218.22,218.31,217.54,218.02,97588.0,201.6662,201.7494,201.0378,201.4814,97588.0
2018-11-09 12:40:00,217.95,218.02,217.39,217.5,16420.0,201.4167,201.4814,200.8991,201.0008,16420.0
2018-11-09 12:50:00,217.54,217.61,217.28,217.36,6500.0,201.0378,201.1025,200.7975,200.8714,6500.0
2018-11-09 13:00:00,217.33,217.79,217.2,217.79,19502.0,200.8437,201.2688,200.7236,201.2688,19502.0
2018-11-09 13:10:00,217.77,217.81,216.95,217.0,15423.0,201.2503,201.2873,200.4925,200.5387,15423.0
2018-11-09 13:20:00,217.0,217.5,217.0,217.5,4771.0,200.5387,201.0008,200.5387,201.0008,4771.0
2018-11-09 13:30:00,217.43,217.51,217.24,217.35,7219.0,200.9361,201.01,200.7605,200.8622,7219.0
2018-11-09 13:40:00,217.27,217.41,217.17,217.34,6514.0,200.7882,200.9176,200.6958,200.8529,6514.0
2018-11-09 13:50:00,217.34,217.66,217.34,217.51,11470.0,200.8529,201.1487,200.8529,201.01,11470.0
2018-11-09 14:00:00,217.55,217.81,217.5,217.65,21120.0,201.047,201.2873,201.0008,201.1394,21120.0
2018-11-09 14:10:00,217.58,217.66,217.35,217.37,13432.0,201.0747,201.1487,200.8622,200.8807,13432.0
2018-11-09 14:20:00,217.41,217.52,217.34,217.38,11189.0,200.9176,201.0193,200.8529,200.8899,11189.0
2018-11-09 14:30:00,217.34,217.69,217.34,217.46,31699.0,200.8529,201.1764,200.8529,200.9638,31699.0
2018-11-09 14:40:00,217.54,217.92,217.54,217.72,21823.0,201.0378,201.3889,201.0378,201.2041,21823.0
2018-11-09 14:50:00,217.81,218.24,217.69,217.98,16952.0,201.2873,201.6847,201.1764,201.4444,16952.0
2018-11-09 15:00:00,217.99,217.99,217.53,217.67,13589.0,201.4536,201.4536,201.0285,201.1579,13589.0
2018-11-09 15:10:00,217.66,217.93,217.5,217.69,15187.0,201.1487,201.3982,201.0008,201.1764,15187.0
2018-11-09 15:20:00,217.68,218.5,217.68,217.96,22440.0,201.1671,201.9249,201.1671,201.4259,22440.0
2018-11-09 15:30:00,217.95,218.18,217.81,217.93,27979.0,201.4167,201.6292,201.2873,201.3982,27979.0
2018-11-09 15:40:00,217.93,218.21,217.57,217.62,30532.0,201.3982,201.6569,201.0655,201.1117,30532.0
2018-11-09 15:50:00,217.68,217.91,217.53,217.6,126523.0,201.1671,201.3797,201.0285,201.0932,126523.0
2018-11-12 09:30:00,217.08,217.82,216.45,217.38,119726.0,200.6127,201.2965,200.0304,200.8899,119726.0
2018-11-12 09:40:00,217.34,218.94,217.13,218.37,166814.0,200.8529,202.3316,200.6589,201.8048,166814.0
2018-11-12 09:50:00,218.46,218.95,218.39,218.84,158724.0,201.888,202.3408,201.8233,202.2391,158724.0
2018-11-12 10:00:00,218.8,218.87,217.89,217.99,68752.0,202.2022,202.2669,201.3612,201.4536,68752.0
2018-11-12 10:10:00,218.04,219.16,217.87,219.0,90466.0,201.4998,202.5349,201.3427,202.387,90466.0
2018-11-12 10:20:00,218.95,219.15,218.76,219.07,56116.0,202.3408,202.5256,202.1652,202.4517,56116.0
2018-11-12 10:30:00,219.06,219.13,218.73,219.04,74621.0,202.4425,202.5071,202.1375,202.424,74621.0
2018-11-12 10:40:00,219.01,219.06,218.17,218.5,37208.0,202.3963,202.4425,201.62,201.9249,37208.0
2018-11-12 10:50:00,218.43,218.72,218.16,218.45,14697.0,201.8602,202.1283,201.6107,201.8787,14697.0
2018-11-12 11:00:00,218.54,218.59,217.9,218.18,44292.0,201.9619,202.0081,201.3705,201.6292,44292.0
2018-11-12 11:10:00,218.12,218.2,217.75,218.0,27515.0,201.5738,201.6477,201.2318,201.4629,27515.0
2018-11-12 11:20:00,218.0,218.49,217.94,218.3,15521.0,201.4629,201.9157,201.4074,201.7401,15521.0
2018-11-12 11:30:00,218.27,218.52,218.22,218.32,36260.0,201.7124,201.9434,201.6662,201.7586,36260.0
2018-11-12 11:40:00,218.38,218.71,218.32,218.37,20992.0,201.814,202.119,201.7586,201.8048,20992.0
2018-11-12 11:50:00,218.31,218.62,218.0,218.47,17597.0,201.7494,202.0358,201.4629,201.8972,17597.0
2018-11-12 12:00:00,218.48,218.82,218.39,218.77,11480.0,201.9065,202.2207,201.8233,202.1745,11480.0
2018-11-12 12:10:00,218.78,219.07,218.63,218.93,20326.0,202.1837,202.4517,202.0451,202.3223,20326.0
2018-11-12 12:20:00,218.89,219.08,218.61,218.74,11253.0,202.2854,202.4609,202.0266,202.1467,11253.0
2018-11-12 12:30:00,218.74,219.11,218.64,218.75,16993.0,202.1467,202.4887,202.0543,202.156,16993.0
2018-11-12 12:40:00,218.73,218.85,218.19,218.31,14241.0,202.1375,202.2484,201.6385,201.7494,14241.0
2018-11-12 12:50:00,218.25,218.32,217.77,217.8,12677.0,201.6939,201.7586,201.2503,201.278,12677.0
2018-11-12 13:00:00,217.83,218.04,217.69,217.74,14513.0,201.3058,201.4998,201.1764,201.2226,14513.0
2018-11-12 13:10:00,217.71,218.03,217.71,217.71,12672.0,201.1949,201.4906,201.1949,201.1949,12672.0
2018-11-12 13:20:00,217.71,218.28,217.58,218.14,11236.0,201.1949,201.7216,201.0747,201.5922,11236.0
2018-11-12 13:30:00,218.08,218.2,217.81,217.81,17944.0,201.5368,201.6477,201.2873,201.2873,17944.0
2018-11-12 13:40:00,217.81,217.85,217.23,217.53,15393.0,201.2873,201.3242,200.7513,201.0285,15393.0
2018-11-12 13:50:00,217.49,218.33,217.49,218.11,14078.0,200.9916,201.7678,200.9916,201.5645,14078.0
2018-11-12 14:00:00,218.04,218.38,217.93,218.21,13578.0,201.4998,201.814,201.3982,201.6569,13578.0
2018-11-12 14:10:00,218.21,219.05,218.21,219.03,19984.0,201.6569,202.4332,201.6569,202.4147,19984.0
2018-11-12 14:20:00,219.01,219.13,218.31,218.45,26876.0,202.3963,202.5071,201.7494,201.8787,26876.0
2018-11-12 14:30:00,218.44,218.47,217.87,217.96,14245.0,201.8695,201.8972,201.3427,201.4259,14245.0
2018-11-12 14:40:00,218.02,218.72,217.96,218.6,15361.0,201.4814,202.1283,201.4259,202.0174,15361.0
2018-11-12 14:50:00,218.64,218.64,217.86,217.89,16991.0,202.0543,202.0543,201.3335,201.3612,16991.0
2018-11-12 15:00:00,217.88,218.09,217.48,217.68,24387.0,201.352,201.546,200.9823,201.1671,24387.0
2018-11-12 15:10:00,217.68,218.16,217.45,218.16,27242.0,201.1671,201.6107,200.9546,201.6107,27242.0
2018-11-12 15:20:00,218.17,218.47,218.07,218.29,27050.0,201.62,201.8972,201.5276,201.7309,27050.0
2018-11-12 15:30:00,218.32,218.32,217.8,218.31,38165.0,201.7586,201.7586,201.278,201.7494,38165.0
2018-11-12 15:40:00,218.26,218.34,217.87,217.97,51492.0,201.7031,201.7771,201.3427,201.4351,51492.0
2018-11-12 15:50:00,217.99,218.06,217.28,217.51,93339.0,201.4536,201.5183,200.7975,201.01,93339.0
2018-11-13 09:30:00,217.43,218.37,217.29,217.88,25863.0,200.9361,201.8048,200.8067,201.352,25863.0
2018-11-13 09:40:00,218.09,218.31,217.11,217.39,76210.0,201.546,201.7494,200.6404,200.8991,76210.0
2018-11-13 09:50:00,217.32,217.59,216.77,217.25,21781.0,200.8345,201.084,200.3262,200.7698,21781.0
2018-11-13 10:00:00,217.26,217.73,216.64,217.47,24050.0,200.779,201.2133,200.206,200.9731,24050.0
2018-11-13 10:10:00,217.5,217.51,216.92,217.11,13000.0,201.0008,201.01,200.4648,200.6404,13000.0
2018-11-13 10:20:00,217.07,217.15,215.89,215.98,15721.0,200.6034,200.6773,199.5129,199.5961,15721.0
2018-11-13 10:30:00,215.87,215.91,215.11,215.26,143298.0,199.4944,199.5314,198.7921,198.9307,143298.0
2018-11-13 10:40:00,215.25,216.35,215.12,215.3,79771.0,198.9215,199.938,198.8013,198.9677,79771.0
2018-11-13 10:50:00,215.29,215.38,214.62,215.12,33228.0,198.9584,199.0416,198.3393,198.8013,33228.0
2018-11-13 11:00:00,215.09,216.3,214.97,215.88,53829.0,198.7736,199.8918,198.6627,199.5037,53829.0
2018-11-13 11:10:00,215.87,216.32,215.43,215.92,119021.0,199.4944,199.9103,199.0878,199.5407,119021.0
2018-11-13 11:20:00,215.85,216.24,215.41,215.53,77678.0,199.476,199.8364,199.0693,199.1802,77678.0
2018-11-13 11:30:00,215.62,216.28,215.5,215.57,21890.0,199.2634,199.8733,199.1525,199.2172,21890.0
2018-11-13 11:40:00,215.56,215.92,215.39,215.71,12314.0,199.208,199.5407,199.0509,199.3466,12314.0
2018-11-13 11:50:00,215.67,216.46,215.67,216.24,38323.0,199.3096,200.0397,199.3096,199.8364,38323.0
2018-11-13 12:00:00,216.25,216.45,215.69,215.78,22105.0,199.8456,200.0304,199.3281,199.4113,22105.0
2018-11-13 12:10:00,215.77,216.06,215.49,215.76,38487.0,199.402,199.67,199.1433,199.3928,38487.0
2018-11-13 12:20:00,215.72,215.9,215.62,215.63,29245.0,199.3558,199.5222,199.2634,199.2727,29245.0
2018-11-13 12:30:00,215.67,215.8,215.5,215.54,7443.0,199.3096,199.4298,199.1525,199.1895,7443.0
2018-11-13 12:40:00,215.48,215.52,214.86,214.86,25306.0,199.134,199.171,198.5611,198.5611,25306.0
2018-11-13 12:50:00,214.83,214.88,214.41,214.59,20619.0,198.5333,198.5795,198.1452,198.3115,20619.0
2018-11-13 13:00:00,214.77,215.58,214.71,215.46,21385.0,198.4779,199.2264,198.4224,199.1155,21385.0
2018-11-13 13:10:00,215.36,215.56,214.03,214.14,23126.0,199.0231,199.208,197.794,197.8957,23126.0
2018-11-13 13:20:00,214.07,214.3,213.67,214.02,9300.0,197.831,198.0435,197.4613,197.7848,9300.0
2018-11-13 13:30:00,214.11,214.4,213.98,214.16,108984.0,197.868,198.136,197.7478,197.9142,108984.0
2018-11-13 13:40:00,214.19,214.63,213.89,214.17,106208.0,197.9419,198.3485,197.6646,197.9234,106208.0
2018-11-13 13:50:00,214.15,214.49,213.99,214.34,16764.0,197.9049,198.2191,197.7571,198.0805,16764.0
2018-11-13 14:00:00,214.32,214.34,213.06,213.16,17050.0,198.062,198.0805,196.8976,196.99,17050.0
2018-11-13 14:10:00,213.32,213.71,213.02,213.31,24051.0,197.1379,197.4983,196.8606,197.1286,24051.0
2018-11-13 14:20:00,213.33,213.47,212.91,213.27,11977.0,197.1471,197.2765,196.759,197.0917,11977.0
2018-11-13 14:30:00,213.22,213.98,213.22,213.6,36292.0,197.0455,197.7478,197.0455,197.3966,36292.0
2018-11-13 14:40:00,213.6,213.6,213.01,213.15,65138.0,197.3966,197.3966,196.8514,196.9808,65138.0
2018-11-13 14:50:00,213.13,213.31,212.9,213.02,24196.0,196.9623,197.1286,196.7497,196.8606,24196.0
2018-11-13 15:00:00,212.94,213.55,212.87,213.05,62640.0,196.7867,197.3504,196.722,196.8884,62640.0
2018-11-13 15:10:00,213.04,213.28,212.68,212.87,44549.0,196.8791,197.1009,196.5464,196.722,44549.0
2018-11-13 15:20:00,212.89,213.36,212.76,213.05,46297.0,196.7405,197.1749,196.6204,196.8884,46297.0
2018-11-13 15:30:00,212.95,213.06,212.26,212.66,45446.0,196.796,196.8976,196.1583,196.528,45446.0
2018-11-13 15:40:00,212.67,213.27,212.59,213.2,105174.0,196.5372,197.0917,196.4633,197.027,105174.0
2018-11-13 15:50:00,213.2,213.5,212.92,212.99,113733.0,197.027,197.3042,196.7682,196.8329,113733.0
2018-11-14 09:30:00,213.56,214.66,213.12,213.29,116684.0,197.3597,198.3762,196.9531,197.1102,116684.0
2018-11-14 09:40:00,213.29,213.96,213.17,213.33,31005.0,197.1102,197.7293,196.9993,197.1471,31005.0
2018-11-14 09:50:00,213.38,214.29,213.15,213.66,30248.0,197.1933,198.0343,196.9808,197.4521,30248.0
2018-11-14 10:00:00,213.64,213.75,213.0,213.28,12868.0,197.4336,197.5353,196.8422,197.1009,12868.0
2018-11-14 10:10:00,213.27,213.73,213.17,213.35,17804.0,197.0917,197.5168,196.9993,197.1656,17804.0
2018-11-14 10:20:00,213.36,213.7,213.2,213.48,25123.0,197.1749,197.4891,197.027,197.2857,25123.0
2018-11-14 10:30:00,213.49,213.81,213.26,213.6,64787.0,197.295,197.5907,197.0824,197.3966,64787.0
2018-11-14 10:40:00,213.58,214.25,213.47,213.9,84314.0,197.3782,197.9973,197.2765,197.6739,84314.0
2018-11-14 10:50:00,213.75,213.8,213.29,213.53,22912.0,197.5353,197.5815,197.1102,197.332,22912.0
2018-11-14 11:00:00,213.52,213.68,213.28,213.35,21405.0,197.3227,197.4706,197.1009,197.1656,21405.0
2018-11-14 11:10:00,213.34,213.91,213.3,213.5,80021.0,197.1564,197.6831,197.1194,197.3042,80021.0
2018-11-14 11:20:00,213.5,213.9,213.44,213.63,46121.0,197.3042,197.6739,197.2488,197.4244,46121.0
2018-11-14 11:30:00,213.66,213.75,213.37,213.47,27761.0,197.4521,197.5353,197.1841,197.2765,27761.0
2018-11-14 11:40:00,213.43,213.69,213.35,213.48,25343.0,197.2395,197.4798,197.1656,197.2857,25343.0
2018-11-14 11:50:00,213.47,213.71,213.07,213.7,36242.0,197.2765,197.4983,196.9068,197.4891,36242.0
2018-11-14 12:00:00,213.7,213.78,213.14,213.14,34103.0,197.4891,197.563,196.9715,196.9715,34103.0
2018-11-14 12:10:00,213.07,213.37,212.74,213.37,17007.0,196.9068,197.1841,196.6019,197.1841,17007.0
2018-11-14 12:20:00,213.4,213.62,213.34,213.34,11686.0,197.2118,197.4151,197.1564,197.1564,11686.0
2018-11-14 12:30:00,213.31,213.45,212.83,213.0,24953.0,197.1286,197.258,196.6851,196.8422,24953.0
2018-11-14 12:40:00,212.9,213.01,212.64,212.87,13727.0,196.7497,196.8514,196.5095,196.722,13727.0
2018-11-14 12:50:00,212.76,213.2,212.48,212.55,26385.0,196.6204,197.027,196.3616,196.4263,26385.0
2018-11-14 13:00:00,212.59,212.68,212.3,212.61,16648.0,196.4633,196.5464,196.1953,196.4817,16648.0
2018-11-14 13:10:00,212.49,213.22,212.16,213.17,41076.0,196.3708,197.0455,196.0659,196.9993,41076.0
2018-11-14 13:20:00,213.11,213.11,212.55,212.8,38022.0,196.9438,196.9438,196.4263,196.6573,38022.0
2018-11-14 13:30:00,212.75,212.93,212.27,212.52,18492.0,196.6111,196.7775,196.1675,196.3986,18492.0
2018-11-14 13:40:00,212.46,212.53,212.1,212.15,20923.0,196.3431,196.4078,196.0104,196.0566,20923.0
2018-11-14 13:50:00,212.14,212.54,212.02,212.45,33324.0,196.0474,196.4171,195.9365,196.3339,33324.0
2018-11-14 14:00:00,212.37,212.37,211.4,211.41,86160.0,196.26,196.26,195.3635,195.3728,86160.0
2018-11-14 14:10:00,211.45,212.16,211.39,211.65,156759.0,195.4097,196.0659,195.3543,195.5946,156759.0
2018-11-14 14:20:00,211.69,212.03,211.17,211.17,40435.0,195.6315,195.9457,195.151,195.151,40435.0
2018-11-14 14:30:00,211.14,211.66,211.1,211.21,95650.0,195.1233,195.6038,195.0863,195.1879,95650.0
2018-11-14 14:40:00,211.22,211.36,210.92,211.24,43293.0,195.1972,195.3266,194.9199,195.2157,43293.0
2018-11-14 14:50:00,211.17,211.62,211.14,211.48,135291.0,195.151,195.5668,195.1233,195.4375,135291.0
2018-11-14 15:00:00,211.5,212.61,211.2,212.28,89852.0,195.4559,196.4817,195.1787,196.1768,89852.0
2018-11-14 15:10:00,212.26,212.85,212.1,212.75,25861.0,196.1583,196.7035,196.0104,196.6111,25861.0
2018-11-14 15:20:00,212.76,212.76,211.98,212.01,27988.0,196.6204,196.6204,195.8995,195.9273,27988.0
2018-11-14 15:30:00,211.97,212.01,211.2,211.25,157267.0,195.8903,195.9273,195.1787,195.2249,157267.0
2018-11-14 15:40:00,211.23,212.08,211.14,212.02,100378.0,195.2064,195.9919,195.1233,195.9365,100378.0
2018-11-14 15:50:00,212.01,212.51,211.43,212.36,239483.0,195.9273,196.3893,195.3913,196.2507,239483.0
2018-11-15 09:30:00,211.57,211.57,209.42,209.87,63018.0,195.5206,195.5206,193.5337,193.9496,63018.0
2018-11-15 09:40:00,209.73,210.17,208.65,209.17,72135.0,193.8202,194.2268,192.8221,193.3027,72135.0
2018-11-15 09:50:00,209.06,209.7,208.61,209.32,40587.0,193.201,193.7925,192.7852,193.4413,40587.0
2018-11-15 10:00:00,209.09,209.41,208.78,209.14,39289.0,193.2288,193.5245,192.9423,193.275,39289.0
2018-11-15 10:10:00,208.95,209.66,208.9,209.61,42717.0,193.0994,193.7555,193.0532,193.7093,42717.0
2018-11-15 10:20:00,209.56,209.82,209.28,209.51,62911.0,193.6631,193.9034,193.4044,193.6169,62911.0
2018-11-15 10:30:00,209.5,209.54,208.64,208.77,54198.0,193.6077,193.6446,192.8129,192.933,54198.0
2018-11-15 10:40:00,208.92,209.33,208.85,209.33,19418.0,193.0717,193.4506,193.007,193.4506,19418.0
2018-11-15 10:50:00,209.19,209.96,209.16,209.95,16925.0,193.3212,194.0328,193.2935,194.0235,16925.0
2018-11-15 11:00:00,209.97,210.78,209.94,210.52,27361.0,194.042,194.7906,194.0143,194.5503,27361.0
2018-11-15 11:10:00,210.52,210.7,210.38,210.53,77783.0,194.5503,194.7166,194.4209,194.5595,77783.0
2018-11-15 11:20:00,210.59,211.04,210.5,210.62,34358.0,194.615,195.0308,194.5318,194.6427,34358.0
2018-11-15 11:30:00,210.65,211.83,210.4,211.68,43264.0,194.6704,195.7609,194.4394,195.6223,43264.0
2018-11-15 11:40:00,211.66,212.55,211.64,212.39,26952.0,195.6038,196.4263,195.5853,196.2784,26952.0
2018-11-15 11:50:00,212.39,212.47,211.78,211.78,18741.0,196.2784,196.3524,195.7147,195.7147,18741.0
2018-11-15 12:00:00,211.86,212.25,211.58,211.72,23886.0,195.7886,196.1491,195.5299,195.6593,23886.0
2018-11-15 12:10:00,211.58,211.58,211.26,211.39,20349.0,195.5299,195.5299,195.2342,195.3543,20349.0
2018-11-15 12:20:00,211.44,211.48,210.77,211.04,48721.0,195.4005,195.4375,194.7813,195.0308,48721.0
2018-11-15 12:30:00,211.05,211.28,210.81,211.28,54392.0,195.0401,195.2526,194.8183,195.2526,54392.0
2018-11-15 12:40:00,211.26,211.26,210.88,211.02,50461.0,195.2342,195.2342,194.883,195.0124,50461.0
2018-11-15 12:50:00,211.02,211.04,210.73,210.82,20184.0,195.0124,195.0308,194.7444,194.8275,20184.0
2018-11-15 13:00:00,210.86,210.94,209.99,210.06,57109.0,194.8645,194.9384,194.0605,194.1252,57109.0
2018-11-15 13:10:00,210.09,211.33,209.83,211.05,109749.0,194.1529,195.2988,193.9126,195.0401,109749.0
2018-11-15 13:20:00,211.19,212.35,211.19,211.86,76562.0,195.1695,196.2415,195.1695,195.7886,76562.0
2018-11-15 13:30:00,211.88,212.32,211.35,211.44,103238.0,195.8071,196.2137,195.3173,195.4005,103238.0
2018-11-15 13:40:00,211.44,211.7,211.22,211.27,59179.0,195.4005,195.6408,195.1972,195.2434,59179.0
2018-11-15 13:50:00,211.31,212.51,211.31,212.33,48400.0,195.2804,196.3893,195.2804,196.223,48400.0
2018-11-15 14:00:00,212.38,212.67,212.28,212.38,26344.0,196.2692,196.5372,196.1768,196.2692,26344.0
2018-11-15 14:10:00,212.35,212.66,212.04,212.66,17200.0,196.2415,196.528,195.955,196.528,17200.0
2018-11-15 14:20:00,212.72,213.25,212.56,213.22,18545.0,196.5834,197.0732,196.4355,197.0455,18545.0
2018-11-15 14:30:00,213.14,213.44,212.76,212.99,21256.0,196.9715,197.2488,196.6204,196.8329,21256.0
2018-11-15 14:40:00,213.08,213.11,212.52,212.92,27805.0,196.9161,196.9438,196.3986,196.7682,27805.0
2018-11-15 14:50:00,212.93,212.93,212.26,212.46,25270.0,196.7775,196.7775,196.1583,196.3431,25270.0
2018-11-15 15:00:00,212.44,212.78,211.45,212.06,45573.0,196.3246,196.6388,195.4097,195.9735,45573.0
2018-11-15 15:10:00,212.09,212.35,211.94,211.95,38710.0,196.0012,196.2415,195.8626,195.8718,38710.0
2018-11-15 15:20:00,211.84,211.91,211.33,211.54,48332.0,195.7702,195.8348,195.2988,195.4929,48332.0
2018-11-15 15:30:00,211.5,212.25,211.49,212.02,32893.0,195.4559,196.1491,195.4467,195.9365,32893.0
2018-11-15 15:40:00,212.08,212.27,211.81,212.09,46543.0,195.9919,196.1675,195.7424,196.0012,46543.0
2018-11-15 15:50:00,212.1,212.93,212.07,212.83,79251.0,196.0104,196.7775,195.9827,196.6851,79251.0
2018-11-16 09:30:00,213.21,214.12,212.54,212.6,102891.0,197.0362,197.8772,196.4171,196.4725,102891.0
2018-11-16 09:40:00,212.65,213.07,212.39,212.93,17538.0,196.5187,196.9068,196.2784,196.7775,17538.0
2018-11-16 09:50:00,213.1,213.39,212.82,213.02,39348.0,196.9346,197.2026,196.6758,196.8606,39348.0
2018-11-16 10:00:00,212.99,213.11,212.77,212.82,44954.0,196.8329,196.9438,196.6296,196.6758,44954.0
2018-11-16 10:10:00,212.77,213.66,212.63,213.28,28267.0,196.6296,197.4521,196.5002,197.1009,28267.0
2018-11-16 10:20:00,213.3,214.21,213.2,213.77,22382.0,197.1194,197.9604,197.027,197.5537,22382.0
2018-11-16 10:30:00,213.77,214.65,213.76,214.47,42611.0,197.5537,198.367,197.5445,198.2006,42611.0
2018-11-16 10:40:00,214.56,214.95,214.22,214.26,28921.0,198.2838,198.6442,197.9696,198.0066,28921.0
2018-11-16 10:50:00,214.26,214.42,213.93,214.29,23941.0,198.0066,198.1544,197.7016,198.0343,23941.0
2018-11-16 11:00:00,214.28,214.29,213.64,213.64,27300.0,198.0251,198.0343,197.4336,197.4336,27300.0
2018-11-16 11:10:00,213.58,213.83,213.33,213.74,15792.0,197.3782,197.6092,197.1471,197.526,15792.0
2018-11-16 11:20:00,213.73,214.1,213.57,213.57,16421.0,197.5168,197.8587,197.3689,197.3689,16421.0
2018-11-16 11:30:00,213.55,213.85,213.4,213.7,17129.0,197.3504,197.6277,197.2118,197.4891,17129.0
2018-11-16 11:40:00,213.76,213.87,213.42,213.51,18844.0,197.5445,197.6462,197.2303,197.3135,18844.0
2018-11-16 11:50:00,213.5,213.73,213.28,213.63,22575.0,197.3042,197.5168,197.1009,197.4244,22575.0
2018-11-16 12:00:00,213.68,213.95,213.29,213.82,16485.0,197.4706,197.7201,197.1102,197.6,16485.0
2018-11-16 12:10:00,213.76,213.87,213.5,213.6,14905.0,197.5445,197.6462,197.3042,197.3966,14905.0
2018-11-16 12:20:00,213.6,213.75,213.37,213.37,9898.0,197.3966,197.5353,197.1841,197.1841,9898.0
2018-11-16 12:30:00,213.31,214.17,213.14,213.85,42916.0,197.1286,197.9234,196.9715,197.6277,42916.0
2018-11-16 12:40:00,213.89,215.11,213.75,214.51,25167.0,197.6646,198.7921,197.5353,198.2376,25167.0
2018-11-16 12:50:00,214.62,214.62,214.16,214.52,21268.0,198.3393,198.3393,197.9142,198.2469,21268.0
2018-11-16 13:00:00,214.63,214.65,213.15,213.21,32102.0,198.3485,198.367,196.9808,197.0362,32102.0
2018-11-16 13:10:00,213.27,213.77,213.27,213.65,10630.0,197.0917,197.5537,197.0917,197.4429,10630.0
2018-11-16 13:20:00,213.66,213.69,213.38,213.44,16275.0,197.4521,197.4798,197.1933,197.2488,16275.0
2018-11-16 13:30:00,213.44,213.64,213.18,213.62,15664.0,197.2488,197.4336,197.0085,197.4151,15664.0
2018-11-16 13:40:00,213.58,213.65,213.19,213.38,11667.0,197.3782,197.4429,197.0177,197.1933,11667.0
2018-11-16 13:50:00,213.47,213.72,213.41,213.66,19283.0,197.2765,197.5075,197.2211,197.4521,19283.0
2018-11-16 14:00:00,213.68,214.12,213.65,213.92,30286.0,197.4706,197.8772,197.4429,197.6924,30286.0
2018-11-16 14:10:00,213.85,214.0,213.27,213.56,12378.0,197.6277,197.7663,197.0917,197.3597,12378.0
2018-11-16 14:20:00,213.59,214.13,213.42,214.09,14291.0,197.3874,197.8864,197.2303,197.8495,14291.0
2018-11-16 14:30:00,214.14,214.85,214.12,214.3,25361.0,197.8957,198.5518,197.8772,198.0435,25361.0
2018-11-16 14:40:00,214.19,214.53,213.99,214.53,15334.0,197.9419,198.2561,197.7571,198.2561,15334.0
2018-11-16 14:50:00,214.55,214.61,214.36,214.41,15423.0,198.2746,198.33,198.099,198.1452,15423.0
2018-11-16 15:00:00,214.5,214.66,214.22,214.39,14838.0,198.2284,198.3762,197.9696,198.1267,14838.0
2018-11-16 15:10:00,214.38,214.54,214.23,214.38,25893.0,198.1175,198.2653,197.9789,198.1175,25893.0
2018-11-16 15:20:00,214.39,214.39,213.92,213.92,34233.0,198.1267,198.1267,197.6924,197.6924,34233.0
2018-11-16 15:30:00,213.92,213.96,213.46,213.86,45899.0,197.6924,197.7293,197.2673,197.6369,45899.0
2018-11-16 15:40:00,213.85,214.17,213.76,213.77,54658.0,197.6277,197.9234,197.5445,197.5537,54658.0
2018-11-16 15:50:00,213.81,213.94,213.28,213.75,117157.0,197.5907,197.7109,197.1009,197.5353,117157.0
2018-11-19 09:30:00,215.84,215.84,212.85,212.86,27442.0,199.4667,199.4667,196.7035,196.7128,27442.0
2018-11-19 09:40:00,212.66,214.04,212.56,213.76,11825.0,196.528,197.8033,196.4355,197.5445,11825.0
2018-11-19 09:50:00,213.68,213.97,212.5,213.26,19691.0,197.4706,197.7386,196.3801,197.0824,19691.0
2018-11-19 10:00:00,213.17,213.2,211.79,211.79,16389.0,196.9993,197.027,195.7239,195.7239,16389.0
2018-11-19 10:10:00,211.74,212.99,211.49,212.88,13989.0,195.6777,196.8329,195.4467,196.7313,13989.0
2018-11-19 10:20:00,212.99,213.23,212.2,212.24,24736.0,196.8329,197.0547,196.1028,196.1398,24736.0
2018-11-19 10:30:00,212.25,212.38,212.01,212.24,21524.0,196.1491,196.2692,195.9273,196.1398,21524.0
2018-11-19 10:40:00,212.21,212.42,212.08,212.24,17865.0,196.1121,196.3062,195.9919,196.1398,17865.0
2018-11-19 10:50:00,212.19,212.37,212.09,212.16,22858.0,196.0936,196.26,196.0012,196.0659,22858.0
2018-11-19 11:00:00,212.16,212.68,212.11,212.6,34913.0,196.0659,196.5464,196.0197,196.4725,34913.0
2018-11-19 11:10:00,212.61,212.78,212.11,212.27,22000.0,196.4817,196.6388,196.0197,196.1675,22000.0
2018-11-19 11:20:00,212.34,212.46,212.11,212.11,11865.0,196.2322,196.3431,196.0197,196.0197,11865.0
2018-11-19 11:30:00,212.12,212.15,211.74,211.83,17170.0,196.0289,196.0566,195.6777,195.7609,17170.0
2018-11-19 11:40:00,211.81,212.46,211.68,212.28,20118.0,195.7424,196.3431,195.6223,196.1768,20118.0
2018-11-19 11:50:00,212.23,212.31,211.57,211.86,19992.0,196.1306,196.2045,195.5206,195.7886,19992.0
2018-11-19 12:00:00,211.88,212.06,211.26,211.39,26304.0,195.8071,195.9735,195.2342,195.3543,26304.0
2018-11-19 12:10:00,211.47,211.97,211.44,211.93,21549.0,195.4282,195.8903,195.4005,195.8533,21549.0
2018-11-19 12:20:00,211.88,212.29,211.44,211.6,34258.0,195.8071,196.186,195.4005,195.5484,34258.0
2018-11-19 12:30:00,211.58,211.66,210.94,211.6,22482.0,195.5299,195.6038,194.9384,195.5484,22482.0
2018-11-19 12:40:00,211.65,211.74,210.97,210.98,8195.0,195.5946,195.6777,194.9662,194.9754,8195.0
2018-11-19 12:50:00,210.95,211.09,210.59,210.85,11017.0,194.9477,195.077,194.615,194.8553,11017.0
2018-11-19 13:00:00,210.82,211.18,210.72,210.74,21298.0,194.8275,195.1602,194.7351,194.7536,21298.0
2018-11-19 13:10:00,210.77,211.17,210.77,211.1,18645.0,194.7813,195.151,194.7813,195.0863,18645.0
2018-11-19 13:20:00,211.15,211.24,209.84,209.92,20283.0,195.1325,195.2157,193.9219,193.9958,20283.0
2018-11-19 13:30:00,209.98,210.53,209.68,210.53,8643.0,194.0513,194.5595,193.774,194.5595,8643.0
2018-11-19 13:40:00,210.41,210.76,210.27,210.39,16410.0,194.4486,194.7721,194.3193,194.4302,16410.0
2018-11-19 13:50:00,210.44,210.44,209.76,209.77,9102.0,194.4764,194.4764,193.8479,193.8572,9102.0
2018-11-19 14:00:00,209.84,210.26,209.46,210.18,12202.0,193.9219,194.31,193.5707,194.2361,12202.0
2018-11-19 14:10:00,210.15,210.28,209.82,210.13,8065.0,194.2084,194.3285,193.9034,194.1899,8065.0
2018-11-19 14:20:00,210.27,210.44,209.76,210.3,6733.0,194.3193,194.4764,193.8479,194.347,6733.0
2018-11-19 14:30:00,210.24,210.58,210.11,210.58,22009.0,194.2915,194.6057,194.1714,194.6057,22009.0
2018-11-19 14:40:00,210.64,210.89,210.44,210.89,8212.0,194.6612,194.8922,194.4764,194.8922,8212.0
2018-11-19 14:50:00,210.69,211.14,210.68,211.07,9930.0,194.7074,195.1233,194.6982,195.0586,9930.0
2018-11-19 15:00:00,211.07,211.11,210.72,210.88,15577.0,195.0586,195.0955,194.7351,194.883,15577.0
2018-11-19 15:10:00,210.91,211.59,210.85,211.41,13368.0,194.9107,195.5391,194.8553,195.3728,13368.0
2018-11-19 15:20:00,211.42,211.53,210.92,211.1,16952.0,195.382,195.4837,194.9199,195.0863,16952.0
2018-11-19 15:30:00,211.16,211.24,210.8,210.92,19903.0,195.1417,195.2157,194.809,194.9199,19903.0
2018-11-19 15:40:00,210.9,210.91,210.22,210.52,37668.0,194.9015,194.9107,194.273,194.5503,37668.0
2018-11-19 15:50:00,210.53,211.29,210.28,211.16,110373.0,194.5595,195.2619,194.3285,195.1417,110373.0
2018-11-20 09:30:00,211.23,211.83,208.86,210.3,60485.0,195.2064,195.7609,193.0162,194.347,60485.0
2018-11-20 09:40:00,210.31,211.22,209.54,210.39,29848.0,194.3562,195.1972,193.6446,194.4302,29848.0
2018-11-20 09:50:00,210.37,210.45,208.36,208.77,42413.0,194.4117,194.4856,192.5541,192.933,42413.0
2018-11-20 10:00:00,208.76,209.37,208.29,208.95,94424.0,192.9238,193.4875,192.4895,193.0994,94424.0
2018-11-20 10:10:00,208.79,209.18,208.0,208.78,69780.0,192.9515,193.3119,192.2215,192.9423,69780.0
2018-11-20 10:20:00,208.83,210.0,208.83,209.75,46153.0,192.9885,194.0697,192.9885,193.8387,46153.0
2018-11-20 10:30:00,209.58,210.0,208.9,209.48,41522.0,193.6816,194.0697,193.0532,193.5892,41522.0
2018-11-20 10:40:00,209.56,210.01,209.05,209.76,34319.0,193.6631,194.079,193.1918,193.8479,34319.0
2018-11-20 10:50:00,209.68,210.1,209.23,209.9,50691.0,193.774,194.1621,193.3581,193.9773,50691.0
2018-11-20 11:00:00,209.9,210.18,209.2,209.56,25023.0,193.9773,194.2361,193.3304,193.6631,25023.0
2018-11-20 11:10:00,209.46,209.51,208.61,208.68,16955.0,193.5707,193.6169,192.7852,192.8499,16955.0
2018-11-20 11:20:00,208.75,208.92,208.5,208.66,11467.0,192.9146,193.0717,192.6835,192.8314,11467.0
2018-11-20 11:30:00,208.66,209.39,208.34,209.39,23223.0,192.8314,193.506,192.5357,193.506,23223.0
2018-11-20 11:40:00,209.33,210.16,209.33,209.47,10655.0,193.4506,194.2176,193.4506,193.5799,10655.0
2018-11-20 11:50:00,209.36,209.64,208.95,209.32,22413.0,193.4783,193.737,193.0994,193.4413,22413.0
2018-11-20 12:00:00,209.3,210.11,209.29,209.75,11847.0,193.4228,194.1714,193.4136,193.8387,11847.0
2018-11-20 12:10:00,209.75,209.79,209.04,209.23,10670.0,193.8387,193.8757,193.1826,193.3581,10670.0
2018-11-20 12:20:00,209.15,209.94,209.04,209.8,8730.0,193.2842,194.0143,193.1826,193.8849,8730.0
2018-11-20 12:30:00,209.82,209.91,209.48,209.52,7921.0,193.9034,193.9866,193.5892,193.6261,7921.0
2018-11-20 12:40:00,209.54,209.63,209.29,209.45,4801.0,193.6446,193.7278,193.4136,193.5615,4801.0
2018-11-20 12:50:00,209.46,209.82,209.24,209.3,9197.0,193.5707,193.9034,193.3674,193.4228,9197.0
2018-11-20 13:00:00,209.26,209.47,209.11,209.42,7558.0,193.3859,193.5799,193.2472,193.5337,7558.0
2018-11-20 13:10:00,209.38,209.38,208.84,208.96,10692.0,193.4968,193.4968,192.9977,193.1086,10692.0
2018-11-20 13:20:00,208.92,209.13,208.74,209.0,18296.0,193.0717,193.2657,192.9053,193.1456,18296.0
2018-11-20 13:30:00,209.11,209.26,208.86,209.08,26589.0,193.2472,193.3859,193.0162,193.2195,26589.0
2018-11-20 13:40:00,209.01,209.6,208.86,209.37,30742.0,193.1548,193.7001,193.0162,193.4875,30742.0
2018-11-20 13:50:00,209.34,209.41,208.89,208.92,17648.0,193.4598,193.5245,193.0439,193.0717,17648.0
2018-11-20 14:00:00,208.85,208.95,208.45,208.45,31958.0,193.007,193.0994,192.6373,192.6373,31958.0
2018-11-20 14:10:00,208.57,208.73,208.19,208.26,37468.0,192.7482,192.8961,192.397,192.4617,37468.0
2018-11-20 14:20:00,208.18,208.33,207.53,207.61,26369.0,192.3878,192.5264,191.7871,191.861,26369.0
2018-11-20 14:30:00,207.62,208.67,207.51,208.33,27096.0,191.8703,192.8406,191.7686,192.5264,27096.0
2018-11-20 14:40:00,208.39,208.45,207.55,207.55,17332.0,192.5819,192.6373,191.8056,191.8056,17332.0
2018-11-20 14:50:00,207.58,207.88,207.28,207.71,17889.0,191.8333,192.1106,191.5561,191.9535,17889.0
2018-11-20 15:00:00,207.62,208.25,207.24,207.75,26954.0,191.8703,192.4525,191.5191,191.9904,26954.0
2018-11-20 15:10:00,207.73,208.36,207.61,208.19,18880.0,191.9719,192.5541,191.861,192.397,18880.0
2018-11-20 15:20:00,208.17,208.58,207.89,208.29,33881.0,192.3786,192.7575,192.1198,192.4895,33881.0
2018-11-20 15:30:00,208.32,208.57,207.9,208.47,34767.0,192.5172,192.7482,192.129,192.6558,34767.0
2018-11-20 15:40:00,208.47,208.47,207.59,207.83,39319.0,192.6558,192.6558,191.8426,192.0643,39319.0
2018-11-20 15:50:00,207.8,208.11,207.48,207.74,108323.0,192.0366,192.3231,191.7409,191.9812,108323.0
2018-11-21 09:30:00,207.24,209.68,207.24,209.57,34439.0,191.5191,193.774,191.5191,193.6724,34439.0
2018-11-21 09:40:00,209.69,210.38,209.45,210.25,32446.0,193.7833,194.4209,193.5615,194.3008,32446.0
2018-11-21 09:50:00,210.1,211.11,209.59,211.08,15866.0,194.1621,195.0955,193.6908,195.0678,15866.0
2018-11-21 10:00:00,211.21,211.33,210.51,210.92,22344.0,195.1879,195.2988,194.541,194.9199,22344.0
2018-11-21 10:10:00,210.82,211.5,210.55,211.47,47232.0,194.8275,195.4559,194.578,195.4282,47232.0
2018-11-21 10:20:00,211.51,211.59,210.59,211.11,54248.0,195.4652,195.5391,194.615,195.0955,54248.0
2018-11-21 10:30:00,211.06,211.4,210.38,210.64,27394.0,195.0493,195.3635,194.4209,194.6612,27394.0
2018-11-21 10:40:00,210.58,210.58,210.25,210.41,15002.0,194.6057,194.6057,194.3008,194.4486,15002.0
2018-11-21 10:50:00,210.4,211.39,210.37,211.39,21428.0,194.4394,195.3543,194.4117,195.3543,21428.0
2018-11-21 11:00:00,211.29,211.34,210.84,211.25,19434.0,195.2619,195.3081,194.846,195.2249,19434.0
2018-11-21 11:10:00,211.25,211.96,211.25,211.53,27893.0,195.2249,195.8811,195.2249,195.4837,27893.0
2018-11-21 11:20:00,211.42,211.58,211.2,211.21,31572.0,195.382,195.5299,195.1787,195.1879,31572.0
2018-11-21 11:30:00,211.19,211.33,210.88,210.95,24988.0,195.1695,195.2988,194.883,194.9477,24988.0
2018-11-21 11:40:00,210.93,211.23,210.79,210.89,21160.0,194.9292,195.2064,194.7998,194.8922,21160.0
2018-11-21 11:50:00,210.9,211.59,210.89,211.48,24678.0,194.9015,195.5391,194.8922,195.4375,24678.0
2018-11-21 12:00:00,211.48,211.52,210.84,211.07,21575.0,195.4375,195.4744,194.846,195.0586,21575.0
2018-11-21 12:10:00,211.08,211.25,210.9,211.0,21135.0,195.0678,195.2249,194.9015,194.9939,21135.0
2018-11-21 12:20:00,210.87,211.31,210.79,211.23,24628.0,194.8737,195.2804,194.7998,195.2064,24628.0
2018-11-21 12:30:00,211.13,211.31,210.83,211.28,34175.0,195.114,195.2804,194.8368,195.2526,34175.0
2018-11-21 12:40:00,211.3,211.43,211.11,211.4,11591.0,195.2711,195.3913,195.0955,195.3635,11591.0
2018-11-21 12:50:00,211.43,211.63,211.41,211.48,25271.0,195.3913,195.5761,195.3728,195.4375,25271.0
2018-11-21 13:00:00,211.53,211.53,211.13,211.22,11311.0,195.4837,195.4837,195.114,195.1972,11311.0
2018-11-21 13:10:00,211.22,211.31,210.93,211.21,12208.0,195.1972,195.2804,194.9292,195.1879,12208.0
2018-11-21 13:20:00,211.19,211.22,210.94,211.19,12759.0,195.1695,195.1972,194.9384,195.1695,12759.0
2018-11-21 13:30:00,211.18,211.2,210.8,211.01,16741.0,195.1602,195.1787,194.809,195.0031,16741.0
2018-11-21 13:40:00,210.99,211.49,210.94,211.46,13043.0,194.9846,195.4467,194.9384,195.419,13043.0
2018-11-21 13:50:00,211.42,211.45,210.95,211.1,14868.0,195.382,195.4097,194.9477,195.0863,14868.0
2018-11-21 14:00:00,211.04,211.16,210.84,211.01,15506.0,195.0308,195.1417,194.846,195.0031,15506.0
2018-11-21 14:10:00,211.03,211.22,210.92,211.04,15424.0,195.0216,195.1972,194.9199,195.0308,15424.0
2018-11-21 14:20:00,211.0,211.37,210.99,211.12,17350.0,194.9939,195.3358,194.9846,195.1048,17350.0
2018-11-21 14:30:00,211.18,211.39,210.18,210.31,30834.0,195.1602,195.3543,194.2361,194.3562,30834.0
2018-11-21 14:40:00,210.4,210.96,209.26,210.96,74775.0,194.4394,194.9569,193.3859,194.9569,74775.0
2018-11-21 14:50:00,210.98,211.69,210.83,211.28,108579.0,194.9754,195.6315,194.8368,195.2526,108579.0
2018-11-21 15:00:00,211.21,211.87,210.88,211.65,60044.0,195.1879,195.7979,194.883,195.5946,60044.0
2018-11-21 15:10:00,211.66,211.83,210.74,210.76,37567.0,195.6038,195.7609,194.7536,194.7721,37567.0
2018-11-21 15:20:00,210.82,210.93,210.43,210.67,57220.0,194.8275,194.9292,194.4671,194.6889,57220.0
2018-11-21 15:30:00,210.57,210.61,210.1,210.4,42572.0,194.5965,194.6335,194.1621,194.4394,42572.0
2018-11-21 15:40:00,210.37,210.39,209.82,209.92,48275.0,194.4117,194.4302,193.9034,193.9958,48275.0
2018-11-21 15:50:00,209.9,210.0,209.69,209.71,81209.0,193.9773,194.0697,193.7833,193.8017,81209.0
2018-11-23 09:30:00,208.84,209.23,207.18,208.82,24556.0,192.9977,193.3581,191.4637,192.9792,24556.0
2018-11-23 09:40:00,208.83,209.59,208.58,209.46,10470.0,192.9885,193.6908,192.7575,193.5707,10470.0
2018-11-23 09:50:00,209.5,210.87,209.43,210.48,20769.0,193.6077,194.8737,193.543,194.5133,20769.0
2018-11-23 10:00:00,210.5,211.53,210.22,210.89,33234.0,194.5318,195.4837,194.273,194.8922,33234.0
2018-11-23 10:10:00,211.11,211.92,210.72,210.96,17990.0,195.0955,195.8441,194.7351,194.9569,17990.0
2018-11-23 10:20:00,211.04,211.39,210.59,211.32,13958.0,195.0308,195.3543,194.615,195.2896,13958.0
2018-11-23 10:30:00,211.29,211.82,210.84,211.81,11773.0,195.2619,195.7517,194.846,195.7424,11773.0
2018-11-23 10:40:00,211.72,212.26,211.52,211.91,16535.0,195.6593,196.1583,195.4744,195.8348,16535.0
2018-11-23 10:50:00,211.89,212.32,211.75,212.26,10451.0,195.8164,196.2137,195.687,196.1583,10451.0
2018-11-23 11:00:00,212.25,212.63,212.06,212.63,10938.0,196.1491,196.5002,195.9735,196.5002,10938.0
2018-11-23 11:10:00,212.58,212.74,212.18,212.64,6259.0,196.454,196.6019,196.0844,196.5095,6259.0
2018-11-23 11:20:00,212.77,213.16,212.53,212.94,13923.0,196.6296,196.99,196.4078,196.7867,13923.0
2018-11-23 11:30:00,212.95,213.0,212.32,212.34,19656.0,196.796,196.8422,196.2137,196.2322,19656.0
2018-11-23 11:40:00,212.29,212.34,212.03,212.34,8886.0,196.186,196.2322,195.9457,196.2322,8886.0
2018-11-23 11:50:00,212.34,212.45,211.55,211.67,16103.0,196.2322,196.3339,195.5022,195.6131,16103.0
2018-11-23 12:00:00,211.61,211.92,211.17,211.17,8500.0,195.5576,195.8441,195.151,195.151,8500.0
2018-11-23 12:10:00,211.22,211.7,211.22,211.67,8344.0,195.1972,195.6408,195.1972,195.6131,8344.0
2018-11-23 12:20:00,211.67,212.17,211.67,211.95,7570.0,195.6131,196.0751,195.6131,195.8718,7570.0
2018-11-23 12:30:00,211.94,211.95,211.57,211.62,10322.0,195.8626,195.8718,195.5206,195.5668,10322.0
2018-11-23 12:40:00,211.65,211.94,211.53,211.79,14375.0,195.5946,195.8626,195.4837,195.7239,14375.0
2018-11-23 12:50:00,211.77,211.82,211.01,211.2,33950.0,195.7055,195.7517,195.0031,195.1787,33950.0
2018-11-26 09:30:00,213.12,214.95,211.53,214.6,66717.0,196.9531,198.6442,195.4837,198.3208,66717.0
2018-11-26 09:40:00,214.64,215.51,214.52,215.07,40341.0,198.3578,199.1618,198.2469,198.7551,40341.0
2018-11-26 09:50:00,215.09,216.95,215.09,216.87,37117.0,198.7736,200.4925,198.7736,200.4186,37117.0
2018-11-26 10:00:00,216.8,218.38,216.54,217.81,99983.0,200.3539,201.814,200.1136,201.2873,99983.0
2018-11-26 10:10:00,217.93,217.93,216.62,216.82,83411.0,201.3982,201.3982,200.1876,200.3724,83411.0
2018-11-26 10:20:00,216.73,217.28,216.16,216.74,52988.0,200.2892,200.7975,199.7624,200.2984,52988.0
2018-11-26 10:30:00,216.74,217.0,215.57,215.61,57793.0,200.2984,200.5387,199.2172,199.2542,57793.0
2018-11-26 10:40:00,215.63,216.54,215.62,215.87,19642.0,199.2727,200.1136,199.2634,199.4944,19642.0
2018-11-26 10:50:00,215.9,216.68,215.71,216.23,22225.0,199.5222,200.243,199.3466,199.8271,22225.0
2018-11-26 11:00:00,216.23,216.28,214.97,215.23,12887.0,199.8271,199.8733,198.6627,198.903,12887.0
2018-11-26 11:10:00,215.2,216.55,215.19,216.44,31338.0,198.8753,200.1229,198.866,200.0212,31338.0
2018-11-26 11:20:00,216.49,216.79,215.98,216.28,27954.0,200.0674,200.3447,199.5961,199.8733,27954.0
2018-11-26 11:30:00,216.31,216.33,215.79,215.94,20108.0,199.9011,199.9196,199.4205,199.5591,20108.0
2018-11-26 11:40:00,216.11,216.82,216.11,216.64,19583.0,199.7162,200.3724,199.7162,200.206,19583.0
2018-11-26 11:50:00,216.64,216.96,216.57,216.71,11212.0,200.206,200.5018,200.1413,200.2707,11212.0
2018-11-26 12:00:00,216.76,216.89,216.51,216.77,12421.0,200.3169,200.4371,200.0859,200.3262,12421.0
2018-11-26 12:10:00,216.85,216.87,216.44,216.59,17006.0,200.4001,200.4186,200.0212,200.1598,17006.0
2018-11-26 12:20:00,216.55,216.62,216.3,216.48,16730.0,200.1229,200.1876,199.8918,200.0582,16730.0
2018-11-26 12:30:00,216.46,216.67,215.91,216.01,29376.0,200.0397,200.2338,199.5314,199.6238,29376.0
2018-11-26 12:40:00,216.06,216.16,215.91,215.94,18430.0,199.67,199.7624,199.5314,199.5591,18430.0
2018-11-26 12:50:00,215.97,216.04,215.32,215.5,18548.0,199.5869,199.6516,198.9862,199.1525,18548.0
2018-11-26 13:00:00,215.5,215.68,215.03,215.64,11733.0,199.1525,199.3189,198.7182,199.2819,11733.0
2018-11-26 13:10:00,215.68,216.13,215.61,215.96,36404.0,199.3189,199.7347,199.2542,199.5776,36404.0
2018-11-26 13:20:00,215.9,216.1,215.78,215.89,15547.0,199.5222,199.707,199.4113,199.5129,15547.0
2018-11-26 13:30:00,215.95,216.06,215.85,215.91,61918.0,199.5684,199.67,199.476,199.5314,61918.0
2018-11-26 13:40:00,215.9,216.1,215.65,215.88,9700.0,199.5222,199.707,199.2911,199.5037,9700.0
2018-11-26 13:50:00,215.83,215.83,215.65,215.76,12927.0,199.4575,199.4575,199.2911,199.3928,12927.0
2018-11-26 14:00:00,215.75,215.93,215.52,215.93,20242.0,199.3835,199.5499,199.171,199.5499,20242.0
2018-11-26 14:10:00,215.85,216.7,215.78,216.7,23887.0,199.476,200.2615,199.4113,200.2615,23887.0
2018-11-26 14:20:00,216.69,216.85,216.55,216.79,23850.0,200.2522,200.4001,200.1229,200.3447,23850.0
2018-11-26 14:30:00,216.85,217.43,216.62,216.76,37429.0,200.4001,200.9361,200.1876,200.3169,37429.0
2018-11-26 14:40:00,216.71,216.71,216.3,216.34,14642.0,200.2707,200.2707,199.8918,199.9288,14642.0
2018-11-26 14:50:00,216.38,216.61,216.22,216.61,18052.0,199.9658,200.1783,199.8179,200.1783,18052.0
2018-11-26 15:00:00,216.58,216.72,216.21,216.39,17451.0,200.1506,200.28,199.8087,199.975,17451.0
2018-11-26 15:10:00,216.35,216.73,216.21,216.56,23325.0,199.938,200.2892,199.8087,200.1321,23325.0
2018-11-26 15:20:00,216.56,216.56,216.1,216.15,21234.0,200.1321,200.1321,199.707,199.7532,21234.0
2018-11-26 15:30:00,216.15,216.82,216.14,216.16,31853.0,199.7532,200.3724,199.744,199.7624,31853.0
2018-11-26 15:40:00,216.2,216.62,216.1,216.56,49369.0,199.7994,200.1876,199.707,200.1321,49369.0
2018-11-26 15:50:00,216.63,216.73,216.12,216.28,86027.0,200.1968,200.2892,199.7255,199.8733,86027.0
2018-11-27 09:30:00,215.85,217.24,215.33,216.27,53110.0,199.476,200.7605,198.9954,199.8641,53110.0
2018-11-27 09:40:00,216.09,216.36,215.21,215.5,26355.0,199.6978,199.9473,198.8845,199.1525,26355.0
2018-11-27 09:50:00,215.53,216.11,215.05,215.91,26157.0,199.1802,199.7162,198.7367,199.5314,26157.0
2018-11-27 10:00:00,215.96,216.09,215.26,215.59,40838.0,199.5776,199.6978,198.9307,199.2357,40838.0
2018-11-27 10:10:00,215.52,216.23,215.38,215.74,33962.0,199.171,199.8271,199.0416,199.3743,33962.0
2018-11-27 10:20:00,215.73,215.74,215.1,215.39,20497.0,199.3651,199.3743,198.7829,199.0509,20497.0
2018-11-27 10:30:00,215.29,215.46,214.63,214.65,32732.0,198.9584,199.1155,198.3485,198.367,32732.0
2018-11-27 10:40:00,214.68,215.38,214.3,215.25,32567.0,198.3947,199.0416,198.0435,198.9215,32567.0
2018-11-27 10:50:00,215.34,215.64,214.58,215.29,42915.0,199.0047,199.2819,198.3023,198.9584,42915.0
2018-11-27 11:00:00,215.4,215.71,215.08,215.14,42206.0,199.0601,199.3466,198.7644,198.8198,42206.0
2018-11-27 11:10:00,215.14,215.14,214.29,214.86,20192.0,198.8198,198.8198,198.0343,198.5611,20192.0
2018-11-27 11:20:00,214.78,215.95,214.77,215.77,41892.0,198.4871,199.5684,198.4779,199.402,41892.0
2018-11-27 11:30:00,215.73,215.8,215.17,215.38,16976.0,199.3651,199.4298,198.8475,199.0416,16976.0
2018-11-27 11:40:00,215.45,215.6,215.11,215.43,14562.0,199.1063,199.2449,198.7921,199.0878,14562.0
2018-11-27 11:50:00,215.49,216.32,215.47,216.07,27026.0,199.1433,199.9103,199.1248,199.6793,27026.0
2018-11-27 12:00:00,216.15,216.29,215.99,216.21,11500.0,199.7532,199.8826,199.6053,199.8087,11500.0
2018-11-27 12:10:00,216.22,216.22,215.64,215.66,17800.0,199.8179,199.8179,199.2819,199.3004,17800.0
2018-11-27 12:20:00,215.63,216.1,215.22,215.22,23251.0,199.2727,199.707,198.8938,198.8938,23251.0
2018-11-27 12:30:00,215.2,215.33,214.49,215.02,21626.0,198.8753,198.9954,198.2191,198.7089,21626.0
2018-11-27 12:40:00,215.02,215.61,214.93,215.22,35663.0,198.7089,199.2542,198.6258,198.8938,35663.0
2018-11-27 12:50:00,215.1,215.11,214.21,214.41,16826.0,198.7829,198.7921,197.9604,198.1452,16826.0
2018-11-27 13:00:00,214.34,215.09,214.34,214.99,23496.0,198.0805,198.7736,198.0805,198.6812,23496.0
2018-11-27 13:10:00,215.02,215.67,214.83,215.14,30803.0,198.7089,199.3096,198.5333,198.8198,30803.0
2018-11-27 13:20:00,215.16,215.41,214.75,215.08,32511.0,198.8383,199.0693,198.4594,198.7644,32511.0
2018-11-27 13:30:00,215.11,215.7,215.01,215.69,23781.0,198.7921,199.3373,198.6997,199.3281,23781.0
2018-11-27 13:40:00,215.65,215.65,215.39,215.45,8515.0,199.2911,199.2911,199.0509,199.1063,8515.0
2018-11-27 13:50:00,215.52,215.59,215.18,215.59,13741.0,199.171,199.2357,198.8568,199.2357,13741.0
2018-11-27 14:00:00,215.59,216.27,215.46,215.77,16589.0,199.2357,199.8641,199.1155,199.402,16589.0
2018-11-27 14:10:00,215.84,215.86,215.18,215.2,16935.0,199.4667,199.4852,198.8568,198.8753,16935.0
2018-11-27 14:20:00,215.2,215.44,215.11,215.26,21752.0,198.8753,199.0971,198.7921,198.9307,21752.0
2018-11-27 14:30:00,215.31,215.58,215.21,215.46,23041.0,198.9769,199.2264,198.8845,199.1155,23041.0
2018-11-27 14:40:00,215.52,215.8,215.49,215.8,16981.0,199.171,199.4298,199.1433,199.4298,16981.0
2018-11-27 14:50:00,215.8,215.8,215.45,215.45,11963.0,199.4298,199.4298,199.1063,199.1063,11963.0
2018-11-27 15:00:00,215.41,215.88,215.24,215.75,18188.0,199.0693,199.5037,198.9122,199.3835,18188.0
2018-11-27 15:10:00,215.77,215.94,215.69,215.78,16375.0,199.402,199.5591,199.3281,199.4113,16375.0
2018-11-27 15:20:00,215.81,216.15,215.75,216.15,18813.0,199.439,199.7532,199.3835,199.7532,18813.0
2018-11-27 15:30:00,216.15,216.16,215.72,215.96,20823.0,199.7532,199.7624,199.3558,199.5776,20823.0
2018-11-27 15:40:00,215.98,216.88,215.82,216.84,38534.0,199.5961,200.4278,199.4482,200.3909,38534.0
2018-11-27 15:50:00,216.8,216.86,216.27,216.78,138055.0,200.3539,200.4093,199.8641,200.3354,138055.0
2018-11-28 09:30:00,216.58,219.09,215.47,219.07,63334.0,200.1506,202.4702,199.1248,202.4517,63334.0
2018-11-28 09:40:00,219.11,219.11,217.56,217.75,76627.0,202.4887,202.4887,201.0562,201.2318,76627.0
2018-11-28 09:50:00,217.91,218.6,217.7,217.85,59765.0,201.3797,202.0174,201.1856,201.3242,59765.0
2018-11-28 10:00:00,218.12,218.85,217.59,217.89,21463.0,201.5738,202.2484,201.084,201.3612,21463.0
2018-11-28 10:10:00,217.85,217.85,217.24,217.49,19893.0,201.3242,201.3242,200.7605,200.9916,19893.0
2018-11-28 10:20:00,217.55,217.95,217.23,217.84,26980.0,201.047,201.4167,200.7513,201.315,26980.0
2018-11-28 10:30:00,217.88,218.6,217.37,218.53,46854.0,201.352,202.0174,200.8807,201.9527,46854.0
2018-11-28 10:40:00,218.6,219.01,218.43,218.56,25448.0,202.0174,202.3963,201.8602,201.9804,25448.0
2018-11-28 10:50:00,218.58,218.95,218.38,218.95,25514.0,201.9989,202.3408,201.814,202.3408,25514.0
2018-11-28 11:00:00,218.95,220.2,218.95,220.12,27337.0,202.3408,203.496,202.3408,203.422,27337.0
2018-11-28 11:10:00,220.11,220.15,219.05,219.05,47273.0,203.4128,203.4498,202.4332,202.4332,47273.0
2018-11-28 11:20:00,219.09,219.09,218.36,218.49,19867.0,202.4702,202.4702,201.7956,201.9157,19867.0
2018-11-28 11:30:00,218.49,219.42,218.49,219.07,32989.0,201.9157,202.7751,201.9157,202.4517,32989.0
2018-11-28 11:40:00,219.13,219.24,218.6,218.98,24842.0,202.5071,202.6088,202.0174,202.3685,24842.0
2018-11-28 11:50:00,219.01,219.3,218.61,218.97,31621.0,202.3963,202.6643,202.0266,202.3593,31621.0
2018-11-28 12:00:00,219.09,221.26,219.08,221.15,67379.0,202.4702,204.4756,202.4609,204.3739,67379.0
2018-11-28 12:10:00,221.09,221.11,220.06,220.92,28610.0,204.3185,204.3369,203.3666,204.1614,28610.0
2018-11-28 12:20:00,220.92,221.65,220.78,221.27,37095.0,204.1614,204.836,204.032,204.4848,37095.0
2018-11-28 12:30:00,221.28,221.6,220.85,221.26,86778.0,204.4941,204.7898,204.0967,204.4756,86778.0
2018-11-28 12:40:00,221.32,221.46,220.55,221.16,90520.0,204.531,204.6604,203.8194,204.3832,90520.0
2018-11-28 12:50:00,221.16,222.52,221.1,221.61,45008.0,204.3832,205.64,204.3277,204.799,45008.0
2018-11-28 13:00:00,221.67,221.72,220.94,221.07,30640.0,204.8545,204.9007,204.1798,204.3,30640.0
2018-11-28 13:10:00,221.11,221.85,221.07,221.77,31285.0,204.3369,205.0208,204.3,204.9469,31285.0
2018-11-28 13:20:00,221.85,221.89,221.17,221.24,15289.0,205.0208,205.0578,204.3924,204.4571,15289.0
2018-11-28 13:30:00,221.17,221.89,221.02,221.8,20476.0,204.3924,205.0578,204.2538,204.9746,20476.0
2018-11-28 13:40:00,221.76,221.9,221.45,221.46,16345.0,204.9376,205.067,204.6512,204.6604,16345.0
2018-11-28 13:50:00,221.5,221.62,220.96,221.06,28263.0,204.6974,204.8083,204.1983,204.2907,28263.0
2018-11-28 14:00:00,221.13,221.48,220.93,221.47,39065.0,204.3554,204.6789,204.1706,204.6696,39065.0
2018-11-28 14:10:00,221.44,221.9,221.15,221.3,39826.0,204.6419,205.067,204.3739,204.5125,39826.0
2018-11-28 14:20:00,221.31,221.31,220.68,220.68,22170.0,204.5218,204.5218,203.9396,203.9396,22170.0
2018-11-28 14:30:00,220.72,220.78,220.4,220.44,18609.0,203.9765,204.032,203.6808,203.7178,18609.0
2018-11-28 14:40:00,220.45,220.75,220.44,220.5,17629.0,203.727,204.0043,203.7178,203.7732,17629.0
2018-11-28 14:50:00,220.62,220.69,220.34,220.4,11122.0,203.8841,203.9488,203.6254,203.6808,11122.0
2018-11-28 15:00:00,220.43,220.68,220.29,220.64,29067.0,203.7085,203.9396,203.5792,203.9026,29067.0
2018-11-28 15:10:00,220.72,220.78,220.44,220.51,30759.0,203.9765,204.032,203.7178,203.7825,30759.0
2018-11-28 15:20:00,220.55,221.0,220.53,220.93,26569.0,203.8194,204.2353,203.8009,204.1706,26569.0
2018-11-28 15:30:00,220.88,221.07,220.69,220.77,43419.0,204.1244,204.3,203.9488,204.0227,43419.0
2018-11-28 15:40:00,220.78,221.49,220.7,221.42,50797.0,204.032,204.6881,203.9581,204.6234,50797.0
2018-11-28 15:50:00,221.46,221.89,221.31,221.72,120942.0,204.6604,205.0578,204.5218,204.9007,120942.0
2018-11-29 09:30:00,220.5,221.46,218.92,219.91,33303.0,203.7732,204.6604,202.3131,203.228,33303.0
2018-11-29 09:40:00,219.85,220.92,219.57,219.67,16555.0,203.1725,204.1614,202.9138,203.0062,16555.0
2018-11-29 09:50:00,219.76,220.76,219.73,220.45,39707.0,203.0894,204.0135,203.0616,203.727,39707.0
2018-11-29 10:00:00,220.65,221.38,220.19,221.38,22135.0,203.9118,204.5865,203.4867,204.5865,22135.0
2018-11-29 10:10:00,221.46,221.68,221.09,221.2,23056.0,204.6604,204.8637,204.3185,204.4201,23056.0
2018-11-29 10:20:00,221.19,221.35,220.45,220.51,17753.0,204.4109,204.5587,203.727,203.7825,17753.0
2018-11-29 10:30:00,220.37,220.88,220.11,220.36,32917.0,203.6531,204.1244,203.4128,203.6438,32917.0
2018-11-29 10:40:00,220.23,220.23,219.72,220.13,27934.0,203.5237,203.5237,203.0524,203.4313,27934.0
2018-11-29 10:50:00,220.12,220.86,220.1,220.65,24046.0,203.422,204.1059,203.4036,203.9118,24046.0
2018-11-29 11:00:00,220.61,221.28,220.59,221.16,19401.0,203.8749,204.4941,203.8564,204.3832,19401.0
2018-11-29 11:10:00,221.07,221.26,221.0,221.07,15099.0,204.3,204.4756,204.2353,204.3,15099.0
2018-11-29 11:20:00,221.12,221.94,220.93,221.89,14386.0,204.3462,205.104,204.1706,205.0578,14386.0
2018-11-29 11:30:00,221.85,222.24,221.83,221.89,17015.0,205.0208,205.3812,205.0023,205.0578,17015.0
2018-11-29 11:40:00,221.97,222.04,221.43,221.44,13414.0,205.1317,205.1964,204.6327,204.6419,13414.0
2018-11-29 11:50:00,221.43,221.72,221.27,221.56,16448.0,204.6327,204.9007,204.4848,204.7528,16448.0
2018-11-29 12:00:00,221.63,221.85,221.51,221.69,16520.0,204.8175,205.0208,204.7066,204.873,16520.0
2018-11-29 12:10:00,221.71,221.71,221.07,221.28,28540.0,204.8914,204.8914,204.3,204.4941,28540.0
2018-11-29 12:20:00,221.33,221.67,221.31,221.57,11001.0,204.5403,204.8545,204.5218,204.7621,11001.0
2018-11-29 12:30:00,221.58,222.05,221.5,222.05,16865.0,204.7713,205.2056,204.6974,205.2056,16865.0
2018-11-29 12:40:00,222.11,222.48,222.08,222.25,17001.0,205.2611,205.603,205.2334,205.3905,17001.0
2018-11-29 12:50:00,222.28,222.65,222.09,222.09,14805.0,205.4182,205.7601,205.2426,205.2426,14805.0
2018-11-29 13:00:00,222.1,222.52,221.87,222.36,17497.0,205.2518,205.64,205.0393,205.4921,17497.0
2018-11-29 13:10:00,222.39,222.46,222.11,222.26,16432.0,205.5198,205.5845,205.2611,205.3997,16432.0
2018-11-29 13:20:00,222.24,222.39,221.99,222.1,8181.0,205.3812,205.5198,205.1502,205.2518,8181.0
2018-11-29 13:30:00,222.1,222.24,222.02,222.18,15915.0,205.2518,205.3812,205.1779,205.3258,15915.0
2018-11-29 13:40:00,222.2,222.53,222.03,222.53,19040.0,205.3443,205.6492,205.1872,205.6492,19040.0
2018-11-29 13:50:00,222.64,222.64,222.31,222.39,13617.0,205.7509,205.7509,205.4459,205.5198,13617.0
2018-11-29 14:00:00,222.3,222.77,222.25,222.71,35055.0,205.4367,205.871,205.3905,205.8156,35055.0
2018-11-29 14:10:00,222.7,223.32,222.7,223.26,90397.0,205.8063,206.3793,205.8063,206.3239,90397.0
2018-11-29 14:20:00,223.33,223.33,222.75,222.94,26725.0,206.3885,206.3885,205.8525,206.0281,26725.0
2018-11-29 14:30:00,222.94,223.06,222.79,223.0,25175.0,206.0281,206.139,205.8895,206.0836,25175.0
2018-11-29 14:40:00,223.04,223.46,222.96,223.44,18746.0,206.1205,206.5087,206.0466,206.4902,18746.0
2018-11-29 14:50:00,223.42,223.83,223.42,223.77,27884.0,206.4717,206.8506,206.4717,206.7952,27884.0
2018-11-29 15:00:00,223.78,223.79,223.5,223.75,19880.0,206.8044,206.8136,206.5456,206.7767,19880.0
2018-11-29 15:10:00,223.71,223.8,223.34,223.34,36142.0,206.7397,206.8229,206.3978,206.3978,36142.0
2018-11-29 15:20:00,223.34,223.56,223.15,223.48,28883.0,206.3978,206.6011,206.2222,206.5272,28883.0
2018-11-29 15:30:00,223.41,223.43,223.12,223.26,35193.0,206.4625,206.481,206.1945,206.3239,35193.0
2018-11-29 15:40:00,223.25,223.36,222.88,222.91,35810.0,206.3146,206.4163,205.9727,206.0004,35810.0
2018-11-29 15:50:00,222.93,223.11,222.34,222.54,93083.0,206.0189,206.1852,205.4736,205.6585,93083.0
2018-11-30 09:30:00,223.19,223.81,221.59,223.28,48667.0,206.2592,206.8321,204.7805,206.3423,48667.0
2018-11-30 09:40:00,223.24,223.38,221.59,221.76,35716.0,206.3054,206.4347,204.7805,204.9376,35716.0
2018-11-30 09:50:00,221.76,222.21,221.22,222.16,30659.0,204.9376,205.3535,204.4386,205.3073,30659.0
2018-11-30 10:00:00,222.18,222.49,221.87,222.49,44870.0,205.3258,205.6123,205.0393,205.6123,44870.0
2018-11-30 10:10:00,222.41,222.8,222.26,222.54,35016.0,205.5383,205.8987,205.3997,205.6585,35016.0
2018-11-30 10:20:00,222.5,222.58,221.94,222.04,13001.0,205.6215,205.6954,205.104,205.1964,13001.0
2018-11-30 10:30:00,222.18,222.88,222.18,222.74,22023.0,205.3258,205.9727,205.3258,205.8433,22023.0
2018-11-30 10:40:00,222.71,222.85,222.16,222.38,32688.0,205.8156,205.945,205.3073,205.5106,32688.0
2018-11-30 10:50:00,222.29,222.43,221.89,222.04,14828.0,205.4274,205.5568,205.0578,205.1964,14828.0
2018-11-30 11:00:00,222.04,222.2,221.86,221.86,20241.0,205.1964,205.3443,205.0301,205.0301,20241.0
2018-11-30 11:10:00,221.9,221.99,221.38,221.48,18680.0,205.067,205.1502,204.5865,204.6789,18680.0
2018-11-30 11:20:00,221.47,221.72,221.14,221.17,21033.0,204.6696,204.9007,204.3647,204.3924,21033.0
2018-11-30 11:30:00,221.11,221.11,219.98,220.2,23410.0,204.3369,204.3369,203.2927,203.496,23410.0
2018-11-30 11:40:00,220.24,221.25,220.22,221.16,15872.0,203.5329,204.4663,203.5145,204.3832,15872.0
2018-11-30 11:50:00,221.11,221.17,220.66,220.67,13592.0,204.3369,204.3924,203.9211,203.9303,13592.0
2018-11-30 12:00:00,220.72,220.96,220.21,220.46,83911.0,203.9765,204.1983,203.5052,203.7363,83911.0
2018-11-30 12:10:00,220.41,220.75,220.23,220.6,39056.0,203.69,204.0043,203.5237,203.8656,39056.0
2018-11-30 12:20:00,220.55,220.69,220.43,220.53,7600.0,203.8194,203.9488,203.7085,203.8009,7600.0
2018-11-30 12:30:00,220.5,220.5,220.08,220.14,12849.0,203.7732,203.7732,203.3851,203.4405,12849.0
2018-11-30 12:40:00,220.17,220.34,219.92,220.34,13368.0,203.4683,203.6254,203.2372,203.6254,13368.0
2018-11-30 12:50:00,220.37,220.48,220.01,220.03,27070.0,203.6531,203.7547,203.3204,203.3389,27070.0
2018-11-30 13:00:00,220.06,220.95,220.05,220.93,35356.0,203.3666,204.1891,203.3574,204.1706,35356.0
2018-11-30 13:10:00,220.87,221.47,220.78,221.42,17599.0,204.1152,204.6696,204.032,204.6234,17599.0
2018-11-30 13:20:00,221.36,221.51,221.27,221.44,20900.0,204.568,204.7066,204.4848,204.6419,20900.0
2018-11-30 13:30:00,221.43,222.01,221.4,221.76,15946.0,204.6327,205.1687,204.6049,204.9376,15946.0
2018-11-30 13:40:00,221.71,222.22,221.69,222.22,16400.0,204.8914,205.3627,204.873,205.3627,16400.0
2018-11-30 13:50:00,222.26,222.27,221.89,221.93,14833.0,205.3997,205.409,205.0578,205.0947,14833.0
2018-11-30 14:00:00,222.01,222.12,221.85,221.87,19779.0,205.1687,205.2703,205.0208,205.0393,19779.0
2018-11-30 14:10:00,221.85,222.12,221.8,221.95,32956.0,205.0208,205.2703,204.9746,205.1132,32956.0
2018-11-30 14:20:00,221.96,222.61,221.94,222.44,26477.0,205.1225,205.7232,205.104,205.5661,26477.0
2018-11-30 14:30:00,222.41,222.49,222.06,222.38,24272.0,205.5383,205.6123,205.2149,205.5106,24272.0
2018-11-30 14:40:00,222.37,222.67,222.37,222.4,19399.0,205.5014,205.7786,205.5014,205.5291,19399.0
2018-11-30 14:50:00,222.43,222.6,222.36,222.46,15400.0,205.5568,205.7139,205.4921,205.5845,15400.0
2018-11-30 15:00:00,222.51,223.25,222.47,223.24,26760.0,205.6307,206.3146,205.5938,206.3054,26760.0
2018-11-30 15:10:00,223.25,223.38,223.09,223.3,32496.0,206.3146,206.4347,206.1667,206.3608,32496.0
2018-11-30 15:20:00,223.31,223.87,223.26,223.68,71886.0,206.3701,206.8876,206.3239,206.712,71886.0
2018-11-30 15:30:00,223.69,223.96,223.69,223.84,56845.0,206.7212,206.9708,206.7212,206.8599,56845.0
2018-11-30 15:40:00,223.85,223.96,223.37,223.51,44404.0,206.8691,206.9708,206.4255,206.5549,44404.0
2018-11-30 15:50:00,223.51,223.9,223.13,223.41,153309.0,206.5549,206.9153,206.2037,206.4625,153309.0
2018-12-03 09:30:00,224.82,226.61,224.1,226.33,142388.0,207.7655,209.4197,207.1001,209.161,142388.0
2018-12-03 09:40:00,226.25,226.38,223.4,223.43,66891.0,209.087,209.2072,206.4532,206.481,66891.0
2018-12-03 09:50:00,223.53,223.59,222.08,223.02,73352.0,206.5734,206.6288,205.2334,206.1021,73352.0
2018-12-03 10:00:00,223.16,223.44,221.38,221.55,91672.0,206.2314,206.4902,204.5865,204.7436,91672.0
2018-12-03 10:10:00,221.59,221.75,220.78,221.35,87479.0,204.7805,204.9284,204.032,204.5587,87479.0
2018-12-03 10:20:00,221.33,223.48,221.23,223.4,43579.0,204.5403,206.5272,204.4478,206.4532,43579.0
2018-12-03 10:30:00,223.4,223.67,223.3,223.42,33488.0,206.4532,206.7028,206.3608,206.4717,33488.0
2018-12-03 10:40:00,223.38,223.39,221.72,221.84,66661.0,206.4347,206.444,204.9007,205.0116,66661.0
2018-12-03 10:50:00,221.74,221.74,220.88,221.01,40360.0,204.9192,204.9192,204.1244,204.2445,40360.0
2018-12-03 11:00:00,220.96,221.76,220.85,221.47,33518.0,204.1983,204.9376,204.0967,204.6696,33518.0
2018-12-03 11:10:00,221.43,222.7,221.22,222.58,40608.0,204.6327,205.8063,204.4386,205.6954,40608.0
2018-12-03 11:20:00,222.59,222.8,221.81,222.09,44292.0,205.7047,205.8987,204.9838,205.2426,44292.0
2018-12-03 11:30:00,222.11,222.39,221.97,222.12,22853.0,205.2611,205.5198,205.1317,205.2703,22853.0
2018-12-03 11:40:00,222.03,222.08,221.34,221.79,14749.0,205.1872,205.2334,204.5495,204.9654,14749.0
2018-12-03 11:50:00,221.73,222.13,221.7,221.99,24230.0,204.9099,205.2796,204.8822,205.1502,24230.0
2018-12-03 12:00:00,222.02,222.72,222.02,222.6,24569.0,205.1779,205.8248,205.1779,205.7139,24569.0
2018-12-03 12:10:00,222.56,222.65,222.02,222.57,30258.0,205.677,205.7601,205.1779,205.6862,30258.0
2018-12-03 12:20:00,222.46,223.21,222.42,223.07,19164.0,205.5845,206.2776,205.5476,206.1483,19164.0
2018-12-03 12:30:00,223.06,223.5,222.98,223.36,15019.0,206.139,206.5456,206.0651,206.4163,15019.0
2018-12-03 12:40:00,223.34,223.44,222.63,222.95,23541.0,206.3978,206.4902,205.7416,206.0374,23541.0
2018-12-03 12:50:00,222.98,223.07,222.51,222.68,24175.0,206.0651,206.1483,205.6307,205.7879,24175.0
2018-12-03 13:00:00,222.7,223.26,222.49,223.09,42805.0,205.8063,206.3239,205.6123,206.1667,42805.0
2018-12-03 13:10:00,223.11,223.95,223.06,223.83,22709.0,206.1852,206.9615,206.139,206.8506,22709.0
2018-12-03 13:20:00,223.94,224.37,223.9,224.22,12931.0,206.9523,207.3497,206.9153,207.211,12931.0
2018-12-03 13:30:00,224.2,224.21,223.49,223.62,26068.0,207.1925,207.2018,206.5364,206.6565,26068.0
2018-12-03 13:40:00,223.52,223.85,223.3,223.33,18356.0,206.5641,206.8691,206.3608,206.3885,18356.0
2018-12-03 13:50:00,223.31,223.4,223.17,223.38,15307.0,206.3701,206.4532,206.2407,206.4347,15307.0
2018-12-03 14:00:00,223.39,223.64,222.73,223.24,64314.0,206.444,206.675,205.8341,206.3054,64314.0
2018-12-03 14:10:00,223.22,224.18,223.06,224.13,78024.0,206.2869,207.1741,206.139,207.1279,78024.0
2018-12-03 14:20:00,224.03,224.13,223.67,223.71,22212.0,207.0354,207.1279,206.7028,206.7397,22212.0
2018-12-03 14:30:00,223.85,224.11,223.66,223.87,21798.0,206.8691,207.1094,206.6935,206.8876,21798.0
2018-12-03 14:40:00,223.89,223.96,223.51,223.67,14697.0,206.9061,206.9708,206.5549,206.7028,14697.0
2018-12-03 14:50:00,223.74,223.88,223.46,223.81,36459.0,206.7674,206.8968,206.5087,206.8321,36459.0
2018-12-03 15:00:00,223.81,224.11,223.64,224.08,36556.0,206.8321,207.1094,206.675,207.0816,36556.0
2018-12-03 15:10:00,224.09,225.07,224.09,225.06,39295.0,207.0909,207.9965,207.0909,207.9873,39295.0
2018-12-03 15:20:00,225.11,225.2,224.89,225.13,33551.0,208.0335,208.1167,207.8302,208.052,33551.0
2018-12-03 15:30:00,225.19,225.6,225.07,225.37,34666.0,208.1074,208.4863,207.9965,208.2738,34666.0
2018-12-03 15:40:00,225.37,225.38,224.72,224.78,45685.0,208.2738,208.283,207.6731,207.7285,45685.0
2018-12-03 15:50:00,224.78,225.3,224.3,224.89,153301.0,207.7285,208.2091,207.285,207.8302,153301.0
2018-12-04 09:30:00,225.45,226.19,224.9,225.43,66750.0,208.3477,209.0316,207.8394,208.3292,66750.0
2018-12-04 09:40:00,225.22,225.39,224.1,225.06,37828.0,208.1352,208.2923,207.1001,207.9873,37828.0
2018-12-04 09:50:00,225.03,225.03,223.89,223.89,25408.0,207.9596,207.9596,206.9061,206.9061,25408.0
2018-12-04 10:00:00,223.91,224.67,223.91,224.54,21247.0,206.9245,207.6269,206.9245,207.5068,21247.0
2018-12-04 10:10:00,224.47,224.53,223.51,223.51,44987.0,207.4421,207.4975,206.5549,206.5549,44987.0
2018-12-04 10:20:00,223.59,223.7,223.33,223.61,35335.0,206.6288,206.7305,206.3885,206.6473,35335.0
2018-12-04 10:30:00,223.59,224.15,223.3,223.94,57295.0,206.6288,207.1463,206.3608,206.9523,57295.0
2018-12-04 10:40:00,223.99,224.42,223.83,224.26,32100.0,206.9985,207.3959,206.8506,207.248,32100.0
2018-12-04 10:50:00,224.31,224.47,223.7,223.76,29933.0,207.2942,207.4421,206.7305,206.7859,29933.0
2018-12-04 11:00:00,223.74,223.81,223.03,223.05,44425.0,206.7674,206.8321,206.1113,206.1298,44425.0
2018-12-04 11:10:00,223.01,223.31,222.63,223.02,43036.0,206.0928,206.3701,205.7416,206.1021,43036.0
2018-12-04 11:20:00,222.98,222.98,222.25,222.42,68965.0,206.0651,206.0651,205.3905,205.5476,68965.0
2018-12-04 11:30:00,222.29,223.14,222.27,222.71,62317.0,205.4274,206.213,205.409,205.8156,62317.0
2018-12-04 11:40:00,222.71,223.01,222.59,222.87,15557.0,205.8156,206.0928,205.7047,205.9634,15557.0
2018-12-04 11:50:00,222.93,222.93,222.24,222.3,22060.0,206.0189,206.0189,205.3812,205.4367,22060.0
2018-12-04 12:00:00,222.28,222.33,221.3,221.64,18242.0,205.4182,205.4644,204.5125,204.8267,18242.0
2018-12-04 12:10:00,221.67,221.67,220.67,221.17,18867.0,204.8545,204.8545,203.9303,204.3924,18867.0
2018-12-04 12:20:00,221.21,221.23,220.67,220.67,13822.0,204.4294,204.4478,203.9303,203.9303,13822.0
2018-12-04 12:30:00,220.65,220.83,219.27,220.19,78601.0,203.9118,204.0782,202.6365,203.4867,78601.0
2018-12-04 12:40:00,220.19,220.58,220.08,220.42,22358.0,203.4867,203.8472,203.3851,203.6993,22358.0
2018-12-04 12:50:00,220.41,220.99,220.13,220.65,29231.0,203.69,204.2261,203.4313,203.9118,29231.0
2018-12-04 13:00:00,220.39,220.64,220.11,220.5,13219.0,203.6716,203.9026,203.4128,203.7732,13219.0
2018-12-04 13:10:00,220.57,220.62,219.95,219.96,16762.0,203.8379,203.8841,203.2649,203.2742,16762.0
2018-12-04 13:20:00,219.91,220.01,218.61,218.97,27935.0,203.228,203.3204,202.0266,202.3593,27935.0
2018-12-04 13:30:00,219.0,219.36,217.75,217.91,25744.0,202.387,202.7197,201.2318,201.3797,25744.0
2018-12-04 13:40:00,217.92,217.94,217.39,217.78,51052.0,201.3889,201.4074,200.8991,201.2596,51052.0
2018-12-04 13:50:00,217.8,218.79,217.72,218.63,23234.0,201.278,202.1929,201.2041,202.0451,23234.0
2018-12-04 14:00:00,218.6,219.07,218.45,218.89,40914.0,202.0174,202.4517,201.8787,202.2854,40914.0
2018-12-04 14:10:00,218.82,219.38,218.71,219.38,36698.0,202.2207,202.7382,202.119,202.7382,36698.0
2018-12-04 14:20:00,219.43,219.74,219.13,219.34,27715.0,202.7844,203.0709,202.5071,202.7012,27715.0
2018-12-04 14:30:00,219.42,220.07,219.42,219.73,34994.0,202.7751,203.3758,202.7751,203.0616,34994.0
2018-12-04 14:40:00,219.65,219.94,219.0,219.85,27196.0,202.9877,203.2557,202.387,203.1725,27196.0
2018-12-04 14:50:00,219.89,219.93,218.84,218.93,27294.0,203.2095,203.2465,202.2391,202.3223,27294.0
2018-12-04 15:00:00,218.91,218.94,218.43,218.6,35714.0,202.3038,202.3316,201.8602,202.0174,35714.0
2018-12-04 15:10:00,218.55,219.51,218.55,218.96,45727.0,201.9711,202.8583,201.9711,202.35,45727.0
2018-12-04 15:20:00,219.01,219.29,218.38,218.6,42336.0,202.3963,202.655,201.814,202.0174,42336.0
2018-12-04 15:30:00,218.64,218.92,218.08,218.23,60997.0,202.0543,202.3131,201.5368,201.6754,60997.0
2018-12-04 15:40:00,218.24,218.25,217.68,218.02,71180.0,201.6847,201.6939,201.1671,201.4814,71180.0
2018-12-04 15:50:00,218.03,218.26,217.29,217.92,206583.0,201.4906,201.7031,200.8067,201.3889,206583.0
2018-12-06 09:30:00,216.04,216.78,211.88,215.86,94585.0,199.6516,200.3354,195.8071,199.4852,94585.0
2018-12-06 09:40:00,215.83,216.71,214.92,215.32,73868.0,199.4575,200.2707,198.6165,198.9862,73868.0
2018-12-06 09:50:00,215.17,215.52,212.87,212.95,31376.0,198.8475,199.171,196.722,196.796,31376.0
2018-12-06 10:00:00,213.03,213.69,212.7,213.09,76096.0,196.8699,197.4798,196.5649,196.9253,76096.0
2018-12-06 10:10:00,213.04,214.22,212.53,213.68,50565.0,196.8791,197.9696,196.4078,197.4706,50565.0
2018-12-06 10:20:00,213.63,213.64,212.31,212.5,36080.0,197.4244,197.4336,196.2045,196.3801,36080.0
2018-12-06 10:30:00,212.42,212.5,211.34,211.62,47167.0,196.3062,196.3801,195.3081,195.5668,47167.0
2018-12-06 10:40:00,211.65,212.19,210.74,210.96,46414.0,195.5946,196.0936,194.7536,194.9569,46414.0
2018-12-06 10:50:00,211.03,211.19,209.39,209.8,37799.0,195.0216,195.1695,193.506,193.8849,37799.0
2018-12-06 11:00:00,209.86,209.94,208.39,208.39,72656.0,193.9404,194.0143,192.5819,192.5819,72656.0
2018-12-06 11:10:00,208.45,208.64,207.56,208.09,58806.0,192.6373,192.8129,191.8148,192.3046,58806.0
2018-12-06 11:20:00,208.04,208.04,206.61,206.68,60602.0,192.2584,192.2584,190.9369,191.0016,60602.0
2018-12-06 11:30:00,206.68,208.22,206.67,208.11,79886.0,191.0016,192.4248,190.9923,192.3231,79886.0
2018-12-06 11:40:00,208.06,208.43,207.34,208.43,43289.0,192.2769,192.6188,191.6115,192.6188,43289.0
2018-12-06 11:50:00,208.44,209.77,208.41,209.42,48030.0,192.6281,193.8572,192.6004,193.5337,48030.0
2018-12-06 12:00:00,209.46,210.0,209.1,209.81,22803.0,193.5707,194.0697,193.238,193.8941,22803.0
2018-12-06 12:10:00,209.77,210.76,209.52,210.25,28871.0,193.8572,194.7721,193.6261,194.3008,28871.0
2018-12-06 12:20:00,210.21,211.11,209.83,211.02,27666.0,194.2638,195.0955,193.9126,195.0124,27666.0
2018-12-06 12:30:00,210.93,211.28,210.65,210.92,26083.0,194.9292,195.2526,194.6704,194.9199,26083.0
2018-12-06 12:40:00,211.02,212.36,210.91,212.36,18982.0,195.0124,196.2507,194.9107,196.2507,18982.0
2018-12-06 12:50:00,212.18,212.51,211.96,212.24,65298.0,196.0844,196.3893,195.8811,196.1398,65298.0
2018-12-06 13:00:00,212.3,212.3,211.11,211.37,16118.0,196.1953,196.1953,195.0955,195.3358,16118.0
2018-12-06 13:10:00,211.41,211.98,210.98,211.05,22211.0,195.3728,195.8995,194.9754,195.0401,22211.0
2018-12-06 13:20:00,211.06,211.54,210.87,211.35,22445.0,195.0493,195.4929,194.8737,195.3173,22445.0
2018-12-06 13:30:00,211.35,211.58,210.71,211.26,40288.0,195.3173,195.5299,194.7259,195.2342,40288.0
2018-12-06 13:40:00,211.26,211.85,211.19,211.76,47170.0,195.2342,195.7794,195.1695,195.6962,47170.0
2018-12-06 13:50:00,211.75,212.54,211.71,212.49,30157.0,195.687,196.4171,195.65,196.3708,30157.0
2018-12-06 14:00:00,212.43,212.8,211.92,212.0,59723.0,196.3154,196.6573,195.8441,195.918,59723.0
2018-12-06 14:10:00,212.05,212.05,211.13,211.33,63627.0,195.9642,195.9642,195.114,195.2988,63627.0
2018-12-06 14:20:00,211.45,211.59,210.81,211.44,66377.0,195.4097,195.5391,194.8183,195.4005,66377.0
2018-12-06 14:30:00,211.48,211.48,210.83,211.31,47857.0,195.4375,195.4375,194.8368,195.2804,47857.0
2018-12-06 14:40:00,211.43,211.66,210.2,210.59,61790.0,195.3913,195.6038,194.2546,194.615,61790.0
2018-12-06 14:50:00,210.66,211.7,210.59,211.33,46537.0,194.6797,195.6408,194.615,195.2988,46537.0
2018-12-06 15:00:00,211.44,212.1,211.15,211.97,45683.0,195.4005,196.0104,195.1325,195.8903,45683.0
2018-12-06 15:10:00,211.97,212.27,211.67,212.27,26414.0,195.8903,196.1675,195.6131,196.1675,26414.0
2018-12-06 15:20:00,212.24,212.94,212.07,212.63,38904.0,196.1398,196.7867,195.9827,196.5002,38904.0
2018-12-06 15:30:00,212.64,213.6,212.57,213.03,56372.0,196.5095,197.3966,196.4448,196.8699,56372.0
2018-12-06 15:40:00,212.98,214.11,212.31,214.07,87760.0,196.8237,197.868,196.2045,197.831,87760.0
2018-12-06 15:50:00,213.99,214.38,213.57,214.21,174489.0,197.7571,198.1175,197.3689,197.9604,174489.0
2018-12-07 09:30:00,213.39,215.11,213.34,214.5,54421.0,197.2026,198.7921,197.1564,198.2284,54421.0
2018-12-07 09:40:00,214.68,214.68,212.69,212.9,30852.0,198.3947,198.3947,196.5557,196.7497,30852.0
2018-12-07 09:50:00,212.97,213.06,212.12,212.41,18848.0,196.8144,196.8976,196.0289,196.2969,18848.0
2018-12-07 10:00:00,212.62,213.1,212.31,212.37,31467.0,196.491,196.9346,196.2045,196.26,31467.0
2018-12-07 10:10:00,212.31,212.32,210.64,211.2,37534.0,196.2045,196.2137,194.6612,195.1787,37534.0
2018-12-07 10:20:00,210.92,211.35,210.51,210.95,45095.0,194.9199,195.3173,194.541,194.9477,45095.0
2018-12-07 10:30:00,210.93,210.93,209.63,210.41,41174.0,194.9292,194.9292,193.7278,194.4486,41174.0
2018-12-07 10:40:00,210.26,210.59,209.98,210.24,50147.0,194.31,194.615,194.0513,194.2915,50147.0
2018-12-07 10:50:00,210.19,210.54,210.01,210.43,48899.0,194.2453,194.5688,194.079,194.4671,48899.0
2018-12-07 11:00:00,210.33,210.58,209.63,209.64,121106.0,194.3747,194.6057,193.7278,193.737,121106.0
2018-12-07 11:10:00,209.64,209.67,208.15,208.37,45265.0,193.737,193.7648,192.3601,192.5634,45265.0
2018-12-07 11:20:00,208.31,208.44,207.23,207.57,49265.0,192.5079,192.6281,191.5099,191.8241,49265.0
2018-12-07 11:30:00,207.5,207.91,207.03,207.48,53325.0,191.7594,192.1383,191.325,191.7409,53325.0
2018-12-07 11:40:00,207.52,208.57,207.23,208.16,54084.0,191.7779,192.7482,191.5099,192.3693,54084.0
2018-12-07 11:50:00,208.17,208.42,207.66,207.66,43942.0,192.3786,192.6096,191.9072,191.9072,43942.0
2018-12-07 12:00:00,207.6,207.82,207.14,207.19,32919.0,191.8518,192.0551,191.4267,191.4729,32919.0
2018-12-07 12:10:00,207.16,208.19,207.15,207.4,32767.0,191.4452,192.397,191.4359,191.667,32767.0
2018-12-07 12:20:00,207.33,207.53,207.01,207.35,32649.0,191.6023,191.7871,191.3066,191.6208,32649.0
2018-12-07 12:30:00,207.25,207.27,206.01,206.21,64885.0,191.5283,191.5468,190.3824,190.5672,64885.0
2018-12-07 12:40:00,206.27,206.54,205.9,206.15,26224.0,190.6227,190.8722,190.2808,190.5118,26224.0
2018-12-07 12:50:00,206.15,207.38,206.04,207.34,96363.0,190.5118,191.6485,190.4101,191.6115,96363.0
2018-12-07 13:00:00,207.28,208.04,206.85,206.98,46690.0,191.5561,192.2584,191.1587,191.2788,46690.0
2018-12-07 13:10:00,206.85,207.24,206.09,206.17,19574.0,191.1587,191.5191,190.4563,190.5303,19574.0
2018-12-07 13:20:00,206.17,207.1,206.07,206.97,24817.0,190.5303,191.3897,190.4379,191.2696,24817.0
2018-12-07 13:30:00,206.87,207.03,206.29,206.69,19432.0,191.1772,191.325,190.6412,191.0108,19432.0
2018-12-07 13:40:00,206.68,207.1,206.64,206.77,19857.0,191.0016,191.3897,190.9646,191.0848,19857.0
2018-12-07 13:50:00,206.69,207.05,206.15,206.18,21804.0,191.0108,191.3435,190.5118,190.5395,21804.0
2018-12-07 14:00:00,206.17,206.33,205.67,205.82,30298.0,190.5303,190.6781,190.0682,190.2068,30298.0
2018-12-07 14:10:00,205.91,206.47,205.27,206.47,17210.0,190.29,190.8075,189.6985,190.8075,17210.0
2018-12-07 14:20:00,206.57,206.78,205.65,206.27,29104.0,190.8999,191.094,190.0497,190.6227,29104.0
2018-12-07 14:30:00,206.39,206.39,205.67,205.83,19323.0,190.7336,190.7336,190.0682,190.2161,19323.0
2018-12-07 14:40:00,205.76,205.8,204.95,205.31,31280.0,190.1514,190.1883,189.4028,189.7355,31280.0
2018-12-07 14:50:00,205.45,205.65,204.56,204.56,26616.0,189.8649,190.0497,189.0424,189.0424,26616.0
2018-12-07 15:00:00,204.72,205.44,204.27,205.34,58983.0,189.1903,189.8556,188.7744,189.7632,58983.0
2018-12-07 15:10:00,205.41,205.96,205.28,205.66,28592.0,189.8279,190.3362,189.7078,190.059,28592.0
2018-12-07 15:20:00,205.65,206.19,205.2,205.98,36564.0,190.0497,190.5488,189.6339,190.3547,36564.0
2018-12-07 15:30:00,205.98,207.27,205.85,206.36,49020.0,190.3547,191.5468,190.2345,190.7059,49020.0
2018-12-07 15:40:00,206.31,206.79,205.27,205.35,94832.0,190.6597,191.1032,189.6985,189.7725,94832.0
2018-12-07 15:50:00,205.36,206.65,205.36,205.95,158324.0,189.7817,190.9739,189.7817,190.327,158324.0
2018-12-10 09:30:00,206.63,207.47,205.53,205.8,35212.0,190.9554,191.7317,189.9388,190.1883,35212.0
2018-12-10 09:40:00,205.82,206.19,204.12,204.41,25284.0,190.2068,190.5488,188.6358,188.9038,25284.0
2018-12-10 09:50:00,204.36,204.97,203.26,203.35,31094.0,188.8576,189.4213,187.841,187.9242,31094.0
2018-12-10 10:00:00,203.26,204.15,202.8,204.06,78114.0,187.841,188.6635,187.4159,188.5803,78114.0
2018-12-10 10:10:00,204.0,204.94,203.23,204.87,32072.0,188.5249,189.3936,187.8133,189.3289,32072.0
2018-12-10 10:20:00,205.18,205.67,204.69,205.05,30537.0,189.6154,190.0682,189.1625,189.4952,30537.0
2018-12-10 10:30:00,205.01,205.55,203.24,203.24,44530.0,189.4583,189.9573,187.8225,187.8225,44530.0
2018-12-10 10:40:00,203.39,203.94,203.07,203.51,64688.0,187.9612,188.4694,187.6654,188.0721,64688.0
2018-12-10 10:50:00,203.53,203.67,202.24,202.28,78305.0,188.0905,188.2199,186.8984,186.9354,78305.0
2018-12-10 11:00:00,202.29,202.29,200.27,201.09,116834.0,186.9446,186.9446,185.0778,185.8356,116834.0
2018-12-10 11:10:00,201.05,201.45,199.52,199.94,74707.0,185.7987,186.1683,184.3847,184.7729,74707.0
2018-12-10 11:20:00,199.94,201.35,199.59,201.35,39314.0,184.7729,186.0759,184.4494,186.0759,39314.0
2018-12-10 11:30:00,201.31,203.64,201.3,203.03,40924.0,186.0389,188.1922,186.0297,187.6285,40924.0
2018-12-10 11:40:00,202.9,204.36,202.17,202.97,51120.0,187.5083,188.8576,186.8337,187.573,51120.0
2018-12-10 11:50:00,202.97,203.15,202.0,202.7,54401.0,187.573,187.7394,186.6766,187.3235,54401.0
2018-12-10 12:00:00,202.52,202.89,202.05,202.25,21489.0,187.1572,187.4991,186.7228,186.9076,21489.0
2018-12-10 12:10:00,202.36,203.19,202.0,202.17,19768.0,187.0093,187.7763,186.6766,186.8337,19768.0
2018-12-10 12:20:00,202.16,202.54,202.0,202.11,20136.0,186.8245,187.1756,186.6766,186.7783,20136.0
2018-12-10 12:30:00,202.19,203.62,202.02,203.58,18890.0,186.8522,188.1737,186.6951,188.1367,18890.0
2018-12-10 12:40:00,203.63,204.75,203.63,204.53,17806.0,188.183,189.218,188.183,189.0147,17806.0
2018-12-10 12:50:00,204.5,204.66,204.11,204.42,13088.0,188.987,189.1348,188.6265,188.913,13088.0
2018-12-10 13:00:00,204.43,204.67,204.16,204.17,17494.0,188.9223,189.1441,188.6727,188.682,17494.0
2018-12-10 13:10:00,204.19,204.74,203.97,204.29,19938.0,188.7005,189.2088,188.4972,188.7929,19938.0
2018-12-10 13:20:00,204.25,204.33,203.42,203.65,15159.0,188.7559,188.8299,187.9889,188.2014,15159.0
2018-12-10 13:30:00,203.73,204.64,203.62,204.41,26427.0,188.2754,189.1163,188.1737,188.9038,26427.0
2018-12-10 13:40:00,204.4,204.94,204.23,204.93,21312.0,188.8945,189.3936,188.7374,189.3843,21312.0
2018-12-10 13:50:00,204.94,205.68,204.91,205.06,15915.0,189.3936,190.0774,189.3659,189.5045,15915.0
2018-12-10 14:00:00,205.06,205.31,204.81,204.99,28848.0,189.5045,189.7355,189.2734,189.4398,28848.0
2018-12-10 14:10:00,204.95,205.11,204.66,204.9,35056.0,189.4028,189.5507,189.1348,189.3566,35056.0
2018-12-10 14:20:00,204.85,205.65,204.67,205.53,25490.0,189.3104,190.0497,189.1441,189.9388,25490.0
2018-12-10 14:30:00,205.39,206.28,205.23,205.62,17915.0,189.8094,190.6319,189.6616,190.022,17915.0
2018-12-10 14:40:00,205.35,205.9,205.29,205.35,15203.0,189.7725,190.2808,189.717,189.7725,15203.0
2018-12-10 14:50:00,205.39,205.72,204.81,205.27,30391.0,189.8094,190.1144,189.2734,189.6985,30391.0
2018-12-10 15:00:00,205.15,205.27,204.81,205.23,21734.0,189.5876,189.6985,189.2734,189.6616,21734.0
2018-12-10 15:10:00,205.19,205.32,204.73,205.07,28153.0,189.6246,189.7448,189.1995,189.5137,28153.0
2018-12-10 15:20:00,205.07,205.58,204.98,205.45,20230.0,189.5137,189.985,189.4305,189.8649,20230.0
2018-12-10 15:30:00,205.6,207.24,205.6,206.7,28374.0,190.0035,191.5191,190.0035,191.0201,28374.0
2018-12-10 15:40:00,206.61,206.76,206.16,206.28,33308.0,190.9369,191.0755,190.521,190.6319,33308.0
2018-12-10 15:50:00,206.26,206.55,205.9,205.96,65392.0,190.6134,190.8814,190.2808,190.3362,65392.0
2018-12-11 09:30:00,207.73,209.88,207.73,208.81,28556.0,191.9719,193.9588,191.9719,192.97,28556.0
2018-12-11 09:40:00,208.78,209.18,207.85,208.26,22378.0,192.9423,193.3119,192.0828,192.4617,22378.0
2018-12-11 09:50:00,208.3,208.84,207.86,208.84,11608.0,192.4987,192.9977,192.0921,192.9977,11608.0
2018-12-11 10:00:00,208.77,210.12,208.71,209.78,32539.0,192.933,194.1806,192.8776,193.8664,32539.0
2018-12-11 10:10:00,209.73,209.73,208.67,209.12,28629.0,193.8202,193.8202,192.8406,193.2565,28629.0
2018-12-11 10:20:00,209.13,209.87,208.99,209.32,19836.0,193.2657,193.9496,193.1364,193.4413,19836.0
2018-12-11 10:30:00,209.28,209.28,208.59,208.7,17718.0,193.4044,193.4044,192.7667,192.8684,17718.0
2018-12-11 10:40:00,208.78,208.81,207.76,208.18,17626.0,192.9423,192.97,191.9997,192.3878,17626.0
2018-12-11 10:50:00,208.03,208.13,207.65,207.76,10720.0,192.2492,192.3416,191.898,191.9997,10720.0
2018-12-11 11:00:00,207.63,207.68,207.13,207.42,12456.0,191.8795,191.9257,191.4174,191.6854,12456.0
2018-12-11 11:10:00,207.51,207.51,206.54,206.92,17537.0,191.7686,191.7686,190.8722,191.2234,17537.0
2018-12-11 11:20:00,206.92,206.98,206.36,206.46,6098.0,191.2234,191.2788,190.7059,190.7983,6098.0
2018-12-11 11:30:00,206.55,206.65,205.98,206.48,10742.0,190.8814,190.9739,190.3547,190.8168,10742.0
2018-12-11 11:40:00,206.45,206.56,205.97,206.26,19762.0,190.789,190.8907,190.3454,190.6134,19762.0
2018-12-11 11:50:00,206.23,206.87,206.23,206.63,25094.0,190.5857,191.1772,190.5857,190.9554,25094.0
2018-12-11 12:00:00,206.63,206.63,205.47,205.71,14539.0,190.9554,190.9554,189.8834,190.1052,14539.0
2018-12-11 12:10:00,205.69,205.76,205.0,205.1,28594.0,190.0867,190.1514,189.449,189.5414,28594.0
2018-12-11 12:20:00,205.12,205.72,205.12,205.45,9905.0,189.5599,190.1144,189.5599,189.8649,9905.0
2018-12-11 12:30:00,205.33,205.79,205.27,205.27,15502.0,189.754,190.1791,189.6985,189.6985,15502.0
2018-12-11 12:40:00,205.4,205.9,205.3,205.52,13058.0,189.8187,190.2808,189.7263,189.9296,13058.0
2018-12-11 12:50:00,205.47,205.58,205.23,205.38,5643.0,189.8834,189.985,189.6616,189.8002,5643.0
2018-12-11 13:00:00,205.34,205.64,205.27,205.4,12794.0,189.7632,190.0405,189.6985,189.8187,12794.0
2018-12-11 13:10:00,205.49,205.52,204.94,205.49,16439.0,189.9019,189.9296,189.3936,189.9019,16439.0
2018-12-11 13:20:00,205.48,205.71,204.99,205.23,12055.0,189.8926,190.1052,189.4398,189.6616,12055.0
2018-12-11 13:30:00,205.18,205.42,204.93,205.39,13672.0,189.6154,189.8372,189.3843,189.8094,13672.0
2018-12-11 13:40:00,205.39,205.4,204.35,204.67,30537.0,189.8094,189.8187,188.8483,189.1441,30537.0
2018-12-11 13:50:00,204.49,204.62,204.08,204.31,13420.0,188.9777,189.0979,188.5988,188.8114,13420.0
2018-12-11 14:00:00,204.21,204.79,204.06,204.42,19525.0,188.719,189.255,188.5803,188.913,19525.0
2018-12-11 14:10:00,204.39,205.12,204.18,205.02,21185.0,188.8853,189.5599,188.6912,189.4675,21185.0
2018-12-11 14:20:00,204.96,206.13,204.96,206.02,11804.0,189.4121,190.4933,189.4121,190.3917,11804.0
2018-12-11 14:30:00,205.96,206.47,205.95,206.16,12678.0,190.3362,190.8075,190.327,190.521,12678.0
2018-12-11 14:40:00,206.26,206.81,206.11,206.36,12034.0,190.6134,191.1217,190.4748,190.7059,12034.0
2018-12-11 14:50:00,206.33,206.6,206.11,206.29,18625.0,190.6781,190.9277,190.4748,190.6412,18625.0
2018-12-11 15:00:00,206.35,206.4,205.59,206.34,17364.0,190.6966,190.7428,189.9943,190.6874,17364.0
2018-12-11 15:10:00,206.3,207.28,206.3,206.87,49424.0,190.6504,191.5561,190.6504,191.1772,49424.0
2018-12-11 15:20:00,206.81,207.08,206.6,206.63,39116.0,191.1217,191.3712,190.9277,190.9554,39116.0
2018-12-11 15:30:00,206.63,207.35,206.63,207.14,86964.0,190.9554,191.6208,190.9554,191.4267,86964.0
2018-12-11 15:40:00,207.02,207.17,206.37,206.4,68566.0,191.3158,191.4544,190.7151,190.7428,68566.0
2018-12-11 15:50:00,206.35,206.4,205.92,205.96,88301.0,190.6966,190.7428,190.2992,190.3362,88301.0
2018-12-12 09:30:00,208.53,209.96,208.38,209.08,31294.0,192.7112,194.0328,192.5726,193.2195,31294.0
2018-12-12 09:40:00,208.95,209.58,208.25,209.12,55854.0,193.0994,193.6816,192.4525,193.2565,55854.0
2018-12-12 09:50:00,209.3,210.0,208.71,210.0,41943.0,193.4228,194.0697,192.8776,194.0697,41943.0
2018-12-12 10:00:00,209.95,210.18,209.42,209.94,58678.0,194.0235,194.2361,193.5337,194.0143,58678.0
2018-12-12 10:10:00,209.94,210.43,209.43,210.21,53238.0,194.0143,194.4671,193.543,194.2638,53238.0
2018-12-12 10:20:00,210.13,211.02,210.04,210.85,62127.0,194.1899,195.0124,194.1067,194.8553,62127.0
2018-12-12 10:30:00,210.84,210.9,209.52,209.72,71302.0,194.846,194.9015,193.6261,193.811,71302.0
2018-12-12 10:40:00,209.73,210.06,209.57,209.73,52540.0,193.8202,194.1252,193.6724,193.8202,52540.0
2018-12-12 10:50:00,209.76,210.79,209.76,210.48,72720.0,193.8479,194.7998,193.8479,194.5133,72720.0
2018-12-12 11:00:00,210.57,211.02,210.44,210.95,30030.0,194.5965,195.0124,194.4764,194.9477,30030.0
2018-12-12 11:10:00,210.92,211.2,210.72,210.79,38587.0,194.9199,195.1787,194.7351,194.7998,38587.0
2018-12-12 11:20:00,210.83,211.14,210.76,211.0,36252.0,194.8368,195.1233,194.7721,194.9939,36252.0
2018-12-12 11:30:00,211.03,211.1,210.15,210.28,42799.0,195.0216,195.0863,194.2084,194.3285,42799.0
2018-12-12 11:40:00,210.24,210.32,209.85,210.04,17713.0,194.2915,194.3655,193.9311,194.1067,17713.0
2018-12-12 11:50:00,210.11,210.51,209.8,210.2,24774.0,194.1714,194.541,193.8849,194.2546,24774.0
2018-12-12 12:00:00,210.24,210.65,210.24,210.5,24559.0,194.2915,194.6704,194.2915,194.5318,24559.0
2018-12-12 12:10:00,210.63,210.77,210.48,210.67,9234.0,194.6519,194.7813,194.5133,194.6889,9234.0
2018-12-12 12:20:00,210.62,210.67,210.19,210.57,9758.0,194.6427,194.6889,194.2453,194.5965,9758.0
2018-12-12 12:30:00,210.44,210.48,210.01,210.01,11462.0,194.4764,194.5133,194.079,194.079,11462.0
2018-12-12 12:40:00,210.03,210.63,210.03,210.56,13351.0,194.0975,194.6519,194.0975,194.5873,13351.0
2018-12-12 12:50:00,210.62,210.91,210.51,210.79,12237.0,194.6427,194.9107,194.541,194.7998,12237.0
2018-12-12 13:00:00,210.8,210.95,210.7,210.74,12504.0,194.809,194.9477,194.7166,194.7536,12504.0
2018-12-12 13:10:00,210.71,210.89,210.45,210.5,15386.0,194.7259,194.8922,194.4856,194.5318,15386.0
2018-12-12 13:20:00,210.44,210.62,210.36,210.56,14658.0,194.4764,194.6427,194.4024,194.5873,14658.0
2018-12-12 13:30:00,210.61,210.63,210.08,210.17,12781.0,194.6335,194.6519,194.1437,194.2268,12781.0
2018-12-12 13:40:00,210.2,210.25,209.7,209.87,29531.0,194.2546,194.3008,193.7925,193.9496,29531.0
2018-12-12 13:50:00,209.96,210.1,209.55,209.66,12825.0,194.0328,194.1621,193.6539,193.7555,12825.0
2018-12-12 14:00:00,209.66,209.74,209.08,209.16,18475.0,193.7555,193.8295,193.2195,193.2935,18475.0
2018-12-12 14:10:00,209.16,209.2,208.55,209.11,16370.0,193.2935,193.3304,192.7297,193.2472,16370.0
2018-12-12 14:20:00,209.17,209.28,208.28,208.28,21294.0,193.3027,193.4044,192.4802,192.4802,21294.0
2018-12-12 14:30:00,208.28,208.45,207.93,208.3,25330.0,192.4802,192.6373,192.1568,192.4987,25330.0
2018-12-12 14:40:00,208.28,208.33,207.7,207.97,25827.0,192.4802,192.5264,191.9442,192.1937,25827.0
2018-12-12 14:50:00,207.84,208.42,207.68,208.38,16542.0,192.0736,192.6096,191.9257,192.5726,16542.0
2018-12-12 15:00:00,208.29,208.74,208.12,208.65,24304.0,192.4895,192.9053,192.3323,192.8221,24304.0
2018-12-12 15:10:00,208.65,209.1,207.7,207.91,56384.0,192.8221,193.238,191.9442,192.1383,56384.0
2018-12-12 15:20:00,207.98,208.68,207.97,208.28,27396.0,192.203,192.8499,192.1937,192.4802,27396.0
2018-12-12 15:30:00,208.29,208.87,208.17,208.81,36128.0,192.4895,193.0255,192.3786,192.97,36128.0
2018-12-12 15:40:00,208.83,209.08,208.19,208.2,44564.0,192.9885,193.2195,192.397,192.4063,44564.0
2018-12-12 15:50:00,208.22,208.4,207.41,207.68,107254.0,192.4248,192.5911,191.6762,191.9257,107254.0
2018-12-13 09:30:00,210.02,213.71,210.02,212.04,126412.0,194.0882,197.4983,194.0882,195.955,126412.0
2018-12-13 09:40:00,212.03,212.77,211.49,211.84,64502.0,195.9457,196.6296,195.4467,195.7702,64502.0
2018-12-13 09:50:00,211.72,212.03,210.86,210.98,33063.0,195.6593,195.9457,194.8645,194.9754,33063.0
2018-12-13 10:00:00,210.9,211.88,210.9,211.29,43583.0,194.9015,195.8071,194.9015,195.2619,43583.0
2018-12-13 10:10:00,211.29,211.79,210.92,211.09,74259.0,195.2619,195.7239,194.9199,195.077,74259.0
2018-12-13 10:20:00,211.06,211.06,209.46,209.46,13168.0,195.0493,195.0493,193.5707,193.5707,13168.0
2018-12-13 10:30:00,209.58,210.43,209.22,210.02,27361.0,193.6816,194.4671,193.3489,194.0882,27361.0
2018-12-13 10:40:00,209.95,210.33,209.71,209.88,25213.0,194.0235,194.3747,193.8017,193.9588,25213.0
2018-12-13 10:50:00,209.87,210.1,209.1,209.85,13587.0,193.9496,194.1621,193.238,193.9311,13587.0
2018-12-13 11:00:00,209.92,210.5,209.72,210.28,21251.0,193.9958,194.5318,193.811,194.3285,21251.0
2018-12-13 11:10:00,210.22,210.28,209.76,209.87,20682.0,194.273,194.3285,193.8479,193.9496,20682.0
2018-12-13 11:20:00,209.78,210.35,209.53,210.25,36948.0,193.8664,194.3932,193.6354,194.3008,36948.0
2018-12-13 11:30:00,210.14,211.01,210.02,210.98,20455.0,194.1991,195.0031,194.0882,194.9754,20455.0
2018-12-13 11:40:00,210.95,211.5,210.57,211.0,25019.0,194.9477,195.4559,194.5965,194.9939,25019.0
2018-12-13 11:50:00,211.0,211.0,210.31,210.49,19739.0,194.9939,194.9939,194.3562,194.5226,19739.0
2018-12-13 12:00:00,210.24,210.41,209.57,210.03,9805.0,194.2915,194.4486,193.6724,194.0975,9805.0
2018-12-13 12:10:00,210.01,210.44,209.97,210.24,19522.0,194.079,194.4764,194.042,194.2915,19522.0
2018-12-13 12:20:00,210.18,210.24,209.61,209.81,13375.0,194.2361,194.2915,193.7093,193.8941,13375.0
2018-12-13 12:30:00,209.76,210.62,209.76,210.6,11565.0,193.8479,194.6427,193.8479,194.6242,11565.0
2018-12-13 12:40:00,210.55,210.65,210.1,210.24,7343.0,194.578,194.6704,194.1621,194.2915,7343.0
2018-12-13 12:50:00,210.23,210.31,209.62,209.74,17139.0,194.2823,194.3562,193.7186,193.8295,17139.0
2018-12-13 13:00:00,209.72,209.75,207.35,209.17,135592.0,193.811,193.8387,191.6208,193.3027,135592.0
2018-12-13 13:10:00,209.25,210.58,209.2,209.53,95812.0,193.3766,194.6057,193.3304,193.6354,95812.0
2018-12-13 13:20:00,209.67,210.25,209.29,210.08,53755.0,193.7648,194.3008,193.4136,194.1437,53755.0
2018-12-13 13:30:00,209.91,212.05,209.91,212.0,70525.0,193.9866,195.9642,193.9866,195.918,70525.0
2018-12-13 13:40:00,212.05,212.29,210.64,211.26,39761.0,195.9642,196.186,194.6612,195.2342,39761.0
2018-12-13 13:50:00,211.31,212.02,210.49,211.27,112817.0,195.2804,195.9365,194.5226,195.2434,112817.0
2018-12-13 14:00:00,211.27,211.81,210.66,210.66,82814.0,195.2434,195.7424,194.6797,194.6797,82814.0
2018-12-13 14:10:00,210.61,210.79,210.17,210.76,25145.0,194.6335,194.7998,194.2268,194.7721,25145.0
2018-12-13 14:20:00,210.88,211.35,210.5,211.34,26866.0,194.883,195.3173,194.5318,195.3081,26866.0
2018-12-13 14:30:00,211.32,211.32,210.67,211.13,31421.0,195.2896,195.2896,194.6889,195.114,31421.0
2018-12-13 14:40:00,211.12,211.4,210.92,211.11,30238.0,195.1048,195.3635,194.9199,195.0955,30238.0
2018-12-13 14:50:00,211.17,212.08,211.17,212.06,42565.0,195.151,195.9919,195.151,195.9735,42565.0
2018-12-13 15:00:00,212.02,212.11,211.56,211.56,38353.0,195.9365,196.0197,195.5114,195.5114,38353.0
2018-12-13 15:10:00,211.51,212.45,211.51,211.98,56906.0,195.4652,196.3339,195.4652,195.8995,56906.0
2018-12-13 15:20:00,212.09,212.25,211.51,211.51,53280.0,196.0012,196.1491,195.4652,195.4652,53280.0
2018-12-13 15:30:00,211.46,211.89,211.3,211.73,68023.0,195.419,195.8164,195.2711,195.6685,68023.0
2018-12-13 15:40:00,211.72,212.49,211.63,212.1,84913.0,195.6593,196.3708,195.5761,196.0104,84913.0
2018-12-13 15:50:00,212.06,212.27,211.74,211.92,123588.0,195.9735,196.1675,195.6777,195.8441,123588.0
2018-12-14 09:30:00,210.84,211.14,208.36,209.8,96197.0,194.846,195.1233,192.5541,193.8849,96197.0
2018-12-14 09:40:00,209.73,211.58,209.62,211.18,71699.0,193.8202,195.5299,193.7186,195.1602,71699.0
2018-12-14 09:50:00,211.09,211.09,209.41,209.55,65208.0,195.077,195.077,193.5245,193.6539,65208.0
2018-12-14 10:00:00,209.49,209.54,208.23,208.44,58349.0,193.5984,193.6446,192.434,192.6281,58349.0
2018-12-14 10:10:00,208.43,208.59,207.27,207.58,88776.0,192.6188,192.7667,191.5468,191.8333,88776.0
2018-12-14 10:20:00,207.64,207.76,206.29,206.37,45343.0,191.8888,191.9997,190.6412,190.7151,45343.0
2018-12-14 10:30:00,206.23,206.47,205.15,205.85,59893.0,190.5857,190.8075,189.5876,190.2345,59893.0
2018-12-14 10:40:00,205.85,206.53,205.28,206.4,62787.0,190.2345,190.863,189.7078,190.7428,62787.0
2018-12-14 10:50:00,206.3,206.83,205.81,205.9,74284.0,190.6504,191.1402,190.1976,190.2808,74284.0
2018-12-14 11:00:00,205.88,206.63,205.19,205.27,44269.0,190.2623,190.9554,189.6246,189.6985,44269.0
2018-12-14 11:10:00,205.34,205.46,204.6,205.22,34165.0,189.7632,189.8741,189.0794,189.6523,34165.0
2018-12-14 11:20:00,205.17,206.07,204.56,205.48,64516.0,189.6061,190.4379,189.0424,189.8926,64516.0
2018-12-14 11:30:00,205.53,205.79,204.9,205.19,59094.0,189.9388,190.1791,189.3566,189.6246,59094.0
2018-12-14 11:40:00,205.1,205.46,204.58,204.66,40126.0,189.5414,189.8741,189.0609,189.1348,40126.0
2018-12-14 11:50:00,204.69,204.73,203.12,203.31,52081.0,189.1625,189.1995,187.7116,187.8872,52081.0
2018-12-14 12:00:00,203.38,203.86,203.14,203.39,42210.0,187.9519,188.3955,187.7301,187.9612,42210.0
2018-12-14 12:10:00,203.25,203.91,202.76,203.73,41264.0,187.8318,188.4417,187.379,188.2754,41264.0
2018-12-14 12:20:00,203.64,204.21,203.48,204.05,32655.0,188.1922,188.719,188.0443,188.5711,32655.0
2018-12-14 12:30:00,204.01,204.75,204.01,204.11,49480.0,188.5341,189.218,188.5341,188.6265,49480.0
2018-12-14 12:40:00,204.11,204.24,203.42,204.17,52240.0,188.6265,188.7467,187.9889,188.682,52240.0
2018-12-14 12:50:00,204.2,204.74,203.7,203.75,26056.0,188.7097,189.2088,188.2476,188.2939,26056.0
2018-12-14 13:00:00,203.7,203.97,203.33,203.78,24222.0,188.2476,188.4972,187.9057,188.3216,24222.0
2018-12-14 13:10:00,203.77,203.97,203.35,203.47,52736.0,188.3123,188.4972,187.9242,188.0351,52736.0
2018-12-14 13:20:00,203.4,203.63,203.29,203.37,21686.0,187.9704,188.183,187.8687,187.9427,21686.0
2018-12-14 13:30:00,203.37,203.49,202.65,203.34,40500.0,187.9427,188.0536,187.2773,187.915,40500.0
2018-12-14 13:40:00,203.36,204.32,203.25,203.86,72351.0,187.9334,188.8206,187.8318,188.3955,72351.0
2018-12-14 13:50:00,203.86,204.23,203.62,203.81,53060.0,188.3955,188.7374,188.1737,188.3493,53060.0
2018-12-14 14:00:00,203.81,204.19,203.66,203.81,49760.0,188.3493,188.7005,188.2107,188.3493,49760.0
2018-12-14 14:10:00,203.78,204.03,203.4,203.9,38068.0,188.3216,188.5526,187.9704,188.4325,38068.0
2018-12-14 14:20:00,203.91,204.42,203.67,204.31,93151.0,188.4417,188.913,188.2199,188.8114,93151.0
2018-12-14 14:30:00,204.41,204.41,202.86,202.88,31054.0,188.9038,188.9038,187.4714,187.4898,31054.0
2018-12-14 14:40:00,202.88,203.42,202.82,203.15,29978.0,187.4898,187.9889,187.4344,187.7394,29978.0
2018-12-14 14:50:00,203.12,203.57,202.74,203.44,43002.0,187.7116,188.1275,187.3605,188.0074,43002.0
2018-12-14 15:00:00,203.41,203.72,203.25,203.58,37242.0,187.9796,188.2661,187.8318,188.1367,37242.0
2018-12-14 15:10:00,203.54,204.01,203.52,203.65,51565.0,188.0998,188.5341,188.0813,188.2014,51565.0
2018-12-14 15:20:00,203.71,204.1,203.19,203.76,51313.0,188.2569,188.6173,187.7763,188.3031,51313.0
2018-12-14 15:30:00,203.77,204.66,203.73,204.49,69387.0,188.3123,189.1348,188.2754,188.9777,69387.0
2018-12-14 15:40:00,204.44,204.51,203.96,204.38,89325.0,188.9315,188.9962,188.4879,188.8761,89325.0
2018-12-14 15:50:00,204.43,205.41,204.29,205.35,224864.0,188.9223,189.8279,188.7929,189.7725,224864.0
2018-12-17 09:30:00,201.0,201.53,199.0,201.44,230650.0,185.7525,186.2423,183.9042,186.1591,230650.0
2018-12-17 09:40:00,201.29,201.74,199.84,201.16,100037.0,186.0205,186.4363,184.6805,185.9003,100037.0
2018-12-17 09:50:00,201.12,201.61,200.79,201.23,71557.0,185.8634,186.3162,185.5584,185.965,71557.0
2018-12-17 10:00:00,201.13,201.38,200.68,200.9,121297.0,185.8726,186.1036,185.4567,185.66,121297.0
2018-12-17 10:10:00,200.95,201.41,200.6,200.97,82246.0,185.7063,186.1314,185.3828,185.7247,82246.0
2018-12-17 10:20:00,200.98,201.43,200.66,201.2,65539.0,185.734,186.1498,185.4383,185.9373,65539.0
2018-12-17 10:30:00,201.22,201.54,200.62,200.64,63164.0,185.9558,186.2515,185.4013,185.4198,63164.0
2018-12-17 10:40:00,200.62,201.67,200.6,201.12,55930.0,185.4013,186.3716,185.3828,185.8634,55930.0
2018-12-17 10:50:00,201.13,201.73,200.72,200.86,60610.0,185.8726,186.4271,185.4937,185.6231,60610.0
2018-12-17 11:00:00,200.92,202.27,200.8,202.13,39623.0,185.6785,186.9261,185.5676,186.7967,39623.0
2018-12-17 11:10:00,202.24,202.25,201.88,201.94,22301.0,186.8984,186.9076,186.5657,186.6212,22301.0
2018-12-17 11:20:00,201.97,202.3,201.93,202.14,35326.0,186.6489,186.9538,186.6119,186.806,35326.0
2018-12-17 11:30:00,202.14,202.29,201.85,202.14,39613.0,186.806,186.9446,186.538,186.806,39613.0
2018-12-17 11:40:00,202.22,202.85,201.85,202.68,76280.0,186.8799,187.4621,186.538,187.305,76280.0
2018-12-17 11:50:00,202.75,202.87,202.19,202.53,20667.0,187.3697,187.4806,186.8522,187.1664,20667.0
2018-12-17 12:00:00,202.54,202.59,202.22,202.55,18940.0,187.1756,187.2218,186.8799,187.1849,18940.0
2018-12-17 12:10:00,202.54,202.54,201.5,201.76,36433.0,187.1756,187.1756,186.2145,186.4548,36433.0
2018-12-17 12:20:00,201.77,202.36,201.65,202.1,21971.0,186.464,187.0093,186.3532,186.769,21971.0
2018-12-17 12:30:00,202.09,202.1,201.29,201.89,72083.0,186.7598,186.769,186.0205,186.5749,72083.0
2018-12-17 12:40:00,201.85,202.06,201.54,201.83,23039.0,186.538,186.7321,186.2515,186.5195,23039.0
2018-12-17 12:50:00,201.82,201.89,201.18,201.33,22569.0,186.5103,186.5749,185.9188,186.0574,22569.0
2018-12-17 13:00:00,201.34,202.06,201.27,201.82,18040.0,186.0667,186.7321,186.002,186.5103,18040.0
2018-12-17 13:10:00,201.85,202.63,201.58,202.49,37837.0,186.538,187.2588,186.2885,187.1294,37837.0
2018-12-17 13:20:00,202.47,202.76,202.04,202.49,47343.0,187.1109,187.379,186.7136,187.1294,47343.0
2018-12-17 13:30:00,202.5,202.75,201.36,201.47,88696.0,187.1387,187.3697,186.0852,186.1868,88696.0
2018-12-17 13:40:00,201.63,201.83,200.7,200.7,66934.0,186.3347,186.5195,185.4752,185.4752,66934.0
2018-12-17 13:50:00,200.74,200.77,199.82,199.82,37459.0,185.5122,185.5399,184.662,184.662,37459.0
2018-12-17 14:00:00,199.81,200.14,199.45,199.7,63287.0,184.6527,184.9577,184.32,184.5511,63287.0
2018-12-17 14:10:00,199.69,199.98,199.51,199.92,83395.0,184.5418,184.8098,184.3755,184.7544,83395.0
2018-12-17 14:20:00,199.81,200.37,199.68,200.05,29686.0,184.6527,185.1703,184.5326,184.8745,29686.0
2018-12-17 14:30:00,200.11,200.42,199.56,199.56,85498.0,184.93,185.2165,184.4217,184.4217,85498.0
2018-12-17 14:40:00,199.72,200.02,199.07,199.31,46549.0,184.5696,184.8468,183.9689,184.1907,46549.0
2018-12-17 14:50:00,199.38,199.52,198.4,198.76,159804.0,184.2554,184.3847,183.3497,183.6824,159804.0
2018-12-17 15:00:00,198.73,199.08,198.58,198.59,44810.0,183.6547,183.9781,183.516,183.5253,44810.0
2018-12-17 15:10:00,198.54,199.57,198.53,199.46,81050.0,183.4791,184.4309,183.4698,184.3293,81050.0
2018-12-17 15:20:00,199.43,199.52,198.18,198.38,85587.0,184.3016,184.3847,183.1464,183.3312,85587.0
2018-12-17 15:30:00,198.37,198.44,197.84,198.09,112708.0,183.322,183.3867,182.8322,183.0632,112708.0
2018-12-17 15:40:00,198.03,198.16,197.54,198.09,201405.0,183.0078,183.1279,182.5549,183.0632,201405.0
2018-12-17 15:50:00,198.15,198.88,197.88,198.62,260789.0,183.1187,183.7933,182.8691,183.553,260789.0
2018-12-18 09:30:00,201.52,202.39,200.56,201.29,114943.0,186.233,187.037,185.3458,186.0205,114943.0
2018-12-18 09:40:00,201.22,201.51,200.62,200.92,47760.0,185.9558,186.2238,185.4013,185.6785,47760.0
2018-12-18 09:50:00,200.99,201.14,200.58,200.66,23691.0,185.7432,185.8818,185.3643,185.4383,23691.0
2018-12-18 10:00:00,200.65,200.78,199.11,199.25,59499.0,185.429,185.5491,184.0058,184.1352,59499.0
2018-12-18 10:10:00,199.23,199.59,198.87,199.14,54169.0,184.1167,184.4494,183.784,184.0336,54169.0
2018-12-18 10:20:00,199.18,199.22,197.92,199.13,85853.0,184.0705,184.1075,182.9061,184.0243,85853.0
2018-12-18 10:30:00,199.25,199.67,198.48,198.82,48102.0,184.1352,184.5234,183.4236,183.7378,48102.0
2018-12-18 10:40:00,198.91,199.17,197.91,198.59,26756.0,183.821,184.0613,182.8969,183.5253,26756.0
2018-12-18 10:50:00,198.59,198.99,198.29,198.87,51806.0,183.5253,183.8949,183.248,183.784,51806.0
2018-12-18 11:00:00,198.89,199.44,198.77,198.82,36700.0,183.8025,184.3108,183.6916,183.7378,36700.0
2018-12-18 11:10:00,198.9,199.26,198.05,198.3,45947.0,183.8118,184.1445,183.0262,183.2573,45947.0
2018-12-18 11:20:00,198.3,198.41,196.73,197.24,67847.0,183.2573,183.3589,181.8064,182.2777,67847.0
2018-12-18 11:30:00,197.24,198.07,197.0,197.95,28229.0,182.2777,183.0447,182.0559,182.9338,28229.0
2018-12-18 11:40:00,197.93,198.12,197.57,198.09,26928.0,182.9153,183.0909,182.5827,183.0632,26928.0
2018-12-18 11:50:00,198.05,198.39,197.22,197.46,41962.0,183.0262,183.3405,182.2592,182.481,41962.0
2018-12-18 12:00:00,197.41,198.47,197.35,198.0,19714.0,182.4348,183.4144,182.3793,182.98,19714.0
2018-12-18 12:10:00,198.0,198.32,197.8,198.32,27555.0,182.98,183.2758,182.7952,183.2758,27555.0
2018-12-18 12:20:00,198.25,198.37,197.39,197.45,19338.0,183.2111,183.322,182.4163,182.4718,19338.0
2018-12-18 12:30:00,197.38,197.84,197.38,197.79,13819.0,182.4071,182.8322,182.4071,182.786,13819.0
2018-12-18 12:40:00,197.83,197.83,197.24,197.3,16907.0,182.8229,182.8229,182.2777,182.3331,16907.0
2018-12-18 12:50:00,197.38,197.6,197.01,197.16,25382.0,182.4071,182.6104,182.0651,182.2038,25382.0
2018-12-18 13:00:00,197.13,197.36,196.94,197.06,21713.0,182.176,182.3886,182.0004,182.1113,21713.0
2018-12-18 13:10:00,197.15,197.25,195.99,196.22,47106.0,182.1945,182.2869,181.1225,181.3351,47106.0
2018-12-18 13:20:00,196.19,196.23,195.33,195.44,40982.0,181.3073,181.3443,180.5126,180.6142,40982.0
2018-12-18 13:30:00,195.44,195.49,194.78,194.83,56388.0,180.6142,180.6604,180.0043,180.0505,56388.0
2018-12-18 13:40:00,194.76,195.17,194.4,194.89,119771.0,179.9858,180.3647,179.6531,180.106,119771.0
2018-12-18 13:50:00,194.86,195.0,194.02,194.17,105054.0,180.0782,180.2076,179.302,179.4406,105054.0
2018-12-18 14:00:00,194.11,194.5,193.51,194.46,138976.0,179.3851,179.7455,178.8306,179.7086,138976.0
2018-12-18 14:10:00,194.53,194.56,193.5,193.79,81143.0,179.7733,179.801,178.8214,179.0894,81143.0
2018-12-18 14:20:00,193.81,193.98,193.01,193.46,72019.0,179.1079,179.265,178.3686,178.7844,72019.0
2018-12-18 14:30:00,193.44,193.5,192.49,192.98,92391.0,178.766,178.8214,177.888,178.3408,92391.0
2018-12-18 14:40:00,192.94,193.01,191.23,191.8,103597.0,178.3039,178.3686,176.7236,177.2504,103597.0
2018-12-18 14:50:00,191.8,191.99,190.76,190.76,95581.0,177.2504,177.4259,176.2893,176.2893,95581.0
2018-12-18 15:00:00,190.78,191.29,190.32,190.72,106100.0,176.3077,176.779,175.8826,176.2523,106100.0
2018-12-18 15:10:00,190.66,191.68,190.54,191.59,156085.0,176.1968,177.1395,176.0859,177.0563,156085.0
2018-12-18 15:20:00,191.57,191.58,190.7,190.94,112052.0,177.0378,177.047,176.2338,176.4556,112052.0
2018-12-18 15:30:00,190.96,191.38,190.71,191.1,166940.0,176.4741,176.8622,176.243,176.6035,166940.0
2018-12-18 15:40:00,191.1,192.97,191.04,192.73,145857.0,176.6035,178.3316,176.548,178.1098,145857.0
2018-12-18 15:50:00,192.71,192.78,191.79,192.05,210903.0,178.0913,178.156,177.2411,177.4814,210903.0
2018-12-19 09:30:00,192.04,192.59,190.7,192.59,92333.0,177.4722,177.9804,176.2338,177.9804,92333.0
2018-12-19 09:40:00,192.58,193.79,192.27,193.14,59213.0,177.9712,179.0894,177.6847,178.4887,59213.0
2018-12-19 09:50:00,193.13,193.55,191.38,191.64,36740.0,178.4795,178.8676,176.8622,177.1025,36740.0
2018-12-19 10:00:00,191.88,193.18,191.88,192.57,26429.0,177.3243,178.5257,177.3243,177.9619,26429.0
2018-12-19 10:10:00,192.47,192.73,192.03,192.52,45279.0,177.8695,178.1098,177.4629,177.9157,45279.0
2018-12-19 10:20:00,192.48,193.18,191.94,192.81,31192.0,177.8788,178.5257,177.3797,178.1837,31192.0
2018-12-19 10:30:00,192.79,193.1,192.21,192.39,36434.0,178.1653,178.4517,177.6293,177.7956,36434.0
2018-12-19 10:40:00,192.45,193.95,192.19,193.64,166097.0,177.8511,179.2373,177.6108,178.9508,166097.0
2018-12-19 10:50:00,193.59,194.66,193.5,194.35,93498.0,178.9046,179.8934,178.8214,179.6069,93498.0
2018-12-19 11:00:00,194.27,195.42,193.97,195.35,56171.0,179.533,180.5958,179.2557,180.5311,56171.0
2018-12-19 11:10:00,195.27,195.43,193.67,193.92,99452.0,180.4571,180.605,178.9785,179.2095,99452.0
2018-12-19 11:20:00,193.9,195.35,193.61,195.29,75508.0,179.1911,180.5311,178.9231,180.4756,75508.0
2018-12-19 11:30:00,195.33,195.87,194.9,195.52,58578.0,180.5126,181.0116,180.1152,180.6882,58578.0
2018-12-19 11:40:00,195.52,195.81,194.84,195.5,44848.0,180.6882,180.9562,180.0597,180.6697,44848.0
2018-12-19 11:50:00,195.53,196.8,195.52,196.43,43016.0,180.6974,181.8711,180.6882,181.5291,43016.0
2018-12-19 12:00:00,196.33,197.34,195.98,197.34,45840.0,181.4367,182.3701,181.1133,182.3701,45840.0
2018-12-19 12:10:00,197.28,198.15,197.12,197.74,110921.0,182.3147,183.1187,182.1668,182.7398,110921.0
2018-12-19 12:20:00,197.78,198.63,197.69,198.63,93088.0,182.7767,183.5622,182.6936,183.5622,93088.0
2018-12-19 12:30:00,198.58,198.74,198.01,198.48,79915.0,183.516,183.6639,182.9893,183.4236,79915.0
2018-12-19 12:40:00,198.45,198.47,197.6,197.69,53621.0,183.3959,183.4144,182.6104,182.6936,53621.0
2018-12-19 12:50:00,197.63,198.19,197.49,197.75,58820.0,182.6381,183.1556,182.5087,182.749,58820.0
2018-12-19 13:00:00,197.65,197.65,196.71,196.96,43440.0,182.6566,182.6566,181.7879,182.0189,43440.0
2018-12-19 13:10:00,197.02,197.17,196.41,196.89,96779.0,182.0744,182.213,181.5107,181.9542,96779.0
2018-12-19 13:20:00,196.94,197.08,196.51,196.88,52500.0,182.0004,182.1298,181.6031,181.945,52500.0
2018-12-19 13:30:00,196.87,197.4,196.86,197.19,68463.0,181.9358,182.4256,181.9265,182.2315,68463.0
2018-12-19 13:40:00,197.22,197.72,196.96,197.72,31995.0,182.2592,182.7213,182.0189,182.7213,31995.0
2018-12-19 13:50:00,197.78,199.19,197.19,199.16,171411.0,182.7767,184.0798,182.2315,184.052,171411.0
2018-12-19 14:00:00,199.5,201.13,195.84,196.03,297760.0,184.3662,185.8726,180.9839,181.1595,297760.0
2018-12-19 14:10:00,195.97,196.86,194.67,196.31,65397.0,181.104,181.9265,179.9026,181.4182,65397.0
2018-12-19 14:20:00,196.06,196.47,195.54,196.37,41638.0,181.1872,181.5661,180.7066,181.4737,41638.0
2018-12-19 14:30:00,196.32,197.56,195.93,196.47,57893.0,181.4275,182.5734,181.0671,181.5661,57893.0
2018-12-19 14:40:00,196.57,196.58,194.06,195.06,61671.0,181.6585,181.6678,179.3389,180.2631,61671.0
2018-12-19 14:50:00,195.06,195.63,193.42,194.2,90900.0,180.2631,180.7898,178.7475,179.4683,90900.0
2018-12-19 15:00:00,194.06,194.12,191.33,192.41,204723.0,179.3389,179.3944,176.816,177.8141,204723.0
2018-12-19 15:10:00,192.48,194.26,191.9,193.23,145857.0,177.8788,179.5237,177.3428,178.5719,145857.0
2018-12-19 15:20:00,193.32,194.36,192.3,192.42,74442.0,178.6551,179.6162,177.7124,177.8233,74442.0
2018-12-19 15:30:00,192.34,193.38,191.95,192.39,72220.0,177.7494,178.7105,177.389,177.7956,72220.0
2018-12-19 15:40:00,192.23,193.62,191.58,193.38,108581.0,177.6477,178.9323,177.047,178.7105,108581.0
2018-12-19 15:50:00,193.41,193.87,193.09,193.3,191395.0,178.7382,179.1633,178.4425,178.6366,191395.0
2018-12-20 09:30:00,194.81,194.81,185.01,189.44,288372.0,180.032,180.032,170.9754,175.0694,288372.0
2018-12-20 09:40:00,189.48,191.04,187.73,187.73,185474.0,175.1063,176.548,173.4891,173.4891,185474.0
2018-12-20 09:50:00,187.73,189.94,187.57,189.66,74301.0,173.4891,175.5315,173.3412,175.2727,74301.0
2018-12-20 10:00:00,189.5,190.67,189.06,190.22,158653.0,175.1248,176.2061,174.7182,175.7902,158653.0
2018-12-20 10:10:00,190.07,190.87,189.46,189.62,131244.0,175.6516,176.3909,175.0879,175.2357,131244.0
2018-12-20 10:20:00,189.62,190.27,188.79,188.79,68182.0,175.2357,175.8364,174.4687,174.4687,68182.0
2018-12-20 10:30:00,188.8,189.81,188.59,189.31,99822.0,174.4779,175.4113,174.2839,174.9492,99822.0
2018-12-20 10:40:00,189.39,189.6,187.81,188.41,126425.0,175.0232,175.2172,173.563,174.1175,126425.0
2018-12-20 10:50:00,188.31,188.84,187.97,188.4,63948.0,174.0251,174.5149,173.7109,174.1083,63948.0
2018-12-20 11:00:00,188.21,188.65,186.79,187.05,99489.0,173.9327,174.3393,172.6204,172.8607,99489.0
2018-12-20 11:10:00,186.99,187.96,186.88,187.3,107128.0,172.8052,173.7017,172.7036,173.0917,107128.0
2018-12-20 11:20:00,187.23,187.31,185.45,186.46,135129.0,173.027,173.101,171.3821,172.3154,135129.0
2018-12-20 11:30:00,186.44,186.89,185.82,186.49,116920.0,172.297,172.7128,171.724,172.3432,116920.0
2018-12-20 11:40:00,186.54,186.89,185.21,185.21,93670.0,172.3894,172.7128,171.1603,171.1603,93670.0
2018-12-20 11:50:00,185.3,186.58,184.67,185.5,84983.0,171.2434,172.4263,170.6612,171.4283,84983.0
2018-12-20 12:00:00,185.68,185.91,184.04,184.72,117178.0,171.5946,171.8072,170.079,170.7074,117178.0
2018-12-20 12:10:00,184.72,185.82,184.32,185.33,52560.0,170.7074,171.724,170.3378,171.2712,52560.0
2018-12-20 12:20:00,185.43,186.57,185.11,186.45,94402.0,171.3636,172.4171,171.0679,172.3062,94402.0
2018-12-20 12:30:00,186.36,186.61,185.51,185.84,61123.0,172.223,172.4541,171.4375,171.7425,61123.0
2018-12-20 12:40:00,185.81,186.02,185.24,185.46,42022.0,171.7148,171.9088,171.188,171.3913,42022.0
2018-12-20 12:50:00,185.41,185.82,184.6,184.95,79400.0,171.3451,171.724,170.5965,170.92,79400.0
2018-12-20 13:00:00,185.02,185.04,183.55,183.69,80023.0,170.9847,171.0032,169.6262,169.7556,80023.0
2018-12-20 13:10:00,183.61,184.23,183.28,184.0,94330.0,169.6816,170.2546,169.3767,170.0421,94330.0
2018-12-20 13:20:00,183.98,184.45,183.1,183.69,119136.0,170.0236,170.4579,169.2103,169.7556,119136.0
2018-12-20 13:30:00,183.62,183.89,182.77,183.7,71264.0,169.6909,169.9404,168.9054,169.7648,71264.0
2018-12-20 13:40:00,183.73,183.93,182.71,183.67,123124.0,169.7925,169.9774,168.8499,169.7371,123124.0
2018-12-20 13:50:00,183.58,183.63,182.4,182.57,42684.0,169.6539,169.7001,168.5634,168.7205,42684.0
2018-12-20 14:00:00,182.52,182.83,180.81,181.72,91665.0,168.6743,168.9608,167.094,167.935,91665.0
2018-12-20 14:10:00,181.75,181.94,180.77,181.05,54693.0,167.9627,168.1383,167.0571,167.3158,54693.0
2018-12-20 14:20:00,181.21,182.95,181.05,182.87,87407.0,167.4637,169.0717,167.3158,168.9978,87407.0
2018-12-20 14:30:00,182.78,183.12,181.86,182.21,104495.0,168.9146,169.2288,168.0644,168.3878,104495.0
2018-12-20 14:40:00,182.23,184.05,182.15,183.94,114113.0,168.4063,170.0883,168.3324,169.9866,114113.0
2018-12-20 14:50:00,183.93,183.93,181.06,181.5,135463.0,169.9774,169.9774,167.3251,167.7317,135463.0
2018-12-20 15:00:00,181.51,181.58,179.58,180.99,215058.0,167.7409,167.8056,165.9573,167.2604,215058.0
2018-12-20 15:10:00,180.97,182.17,180.89,181.02,193710.0,167.2419,168.3509,167.168,167.2881,193710.0
2018-12-20 15:20:00,180.98,183.21,180.96,181.41,221572.0,167.2511,169.312,167.2327,167.6485,221572.0
2018-12-20 15:30:00,181.43,183.45,181.43,183.16,340416.0,167.667,169.5338,167.667,169.2658,340416.0
2018-12-20 15:40:00,183.13,183.52,181.0,182.02,601488.0,169.2381,169.5985,167.2696,168.2123,601488.0
2018-12-20 15:50:00,181.99,181.99,178.3,179.72,1164523.0,168.1845,168.1845,164.7744,166.0867,1164523.0
2018-12-21 09:30:00,176.94,185.58,176.94,183.89,482246.0,163.5176,171.5022,163.5176,169.9404,482246.0
2018-12-21 09:40:00,184.01,187.26,183.6,185.97,249053.0,170.0513,173.0548,169.6724,171.8626,249053.0
2018-12-21 09:50:00,185.86,186.12,183.46,184.21,128712.0,171.761,172.0012,169.543,170.2361,128712.0
2018-12-21 10:00:00,184.24,184.66,183.85,184.32,92789.0,170.2638,170.652,169.9034,170.3378,92789.0
2018-12-21 10:10:00,184.32,185.75,183.98,185.32,161446.0,170.3378,171.6593,170.0236,171.2619,161446.0
2018-12-21 10:20:00,185.25,185.84,184.57,185.36,62862.0,171.1972,171.7425,170.5688,171.2989,62862.0
2018-12-21 10:30:00,185.33,185.82,184.82,185.08,57653.0,171.2712,171.724,170.7998,171.0401,57653.0
2018-12-21 10:40:00,185.08,185.41,184.93,185.03,84260.0,171.0401,171.3451,170.9015,170.9939,84260.0
2018-12-21 10:50:00,184.98,185.13,184.31,184.31,294929.0,170.9477,171.0863,170.3285,170.3285,294929.0
2018-12-21 11:00:00,184.26,184.26,181.84,181.84,125573.0,170.2823,170.2823,168.0459,168.0459,125573.0
2018-12-21 11:10:00,181.88,184.41,181.55,183.96,144148.0,168.0829,170.421,167.7779,170.0051,144148.0
2018-12-21 11:20:00,184.04,184.6,183.65,184.5,66233.0,170.079,170.5965,169.7186,170.5041,66233.0
2018-12-21 11:30:00,184.5,184.7,183.31,183.38,57828.0,170.5041,170.689,169.4044,169.4691,57828.0
2018-12-21 11:40:00,183.31,183.42,182.84,182.99,96485.0,169.4044,169.5061,168.97,169.1087,96485.0
2018-12-21 11:50:00,183.0,183.74,182.07,182.07,74700.0,169.1179,169.8018,168.2585,168.2585,74700.0
2018-12-21 12:00:00,182.13,183.67,181.92,183.66,70310.0,168.3139,169.7371,168.1198,169.7278,70310.0
2018-12-21 12:10:00,183.65,184.65,182.73,182.9,63226.0,169.7186,170.6427,168.8684,169.0255,63226.0
2018-12-21 12:20:00,182.87,183.69,182.53,182.76,65918.0,168.9978,169.7556,168.6836,168.8961,65918.0
2018-12-21 12:30:00,182.72,183.45,181.72,183.3,98629.0,168.8592,169.5338,167.935,169.3952,98629.0
2018-12-21 12:40:00,183.3,183.3,182.86,183.03,120166.0,169.3952,169.3952,168.9885,169.1456,120166.0
2018-12-21 12:50:00,183.03,183.22,182.12,182.18,146576.0,169.1456,169.3212,168.3047,168.3601,146576.0
2018-12-21 13:00:00,182.04,182.15,181.29,181.6,109647.0,168.2307,168.3324,167.5376,167.8241,109647.0
2018-12-21 13:10:00,181.54,182.02,181.05,181.09,47326.0,167.7687,168.2123,167.3158,167.3528,47326.0
2018-12-21 13:20:00,181.01,181.92,180.66,181.52,58406.0,167.2789,168.1198,166.9554,167.7502,58406.0
2018-12-21 13:30:00,181.59,182.43,181.46,182.43,97363.0,167.8149,168.5912,167.6947,168.5912,97363.0
2018-12-21 13:40:00,182.51,183.65,182.3,182.59,81695.0,168.6651,169.7186,168.471,168.739,81695.0
2018-12-21 13:50:00,182.44,183.42,182.44,182.63,117300.0,168.6004,169.5061,168.6004,168.776,117300.0
2018-12-21 14:00:00,182.61,182.61,181.94,182.35,60717.0,168.7575,168.7575,168.1383,168.5172,60717.0
2018-12-21 14:10:00,182.39,182.9,182.24,182.85,66355.0,168.5542,169.0255,168.4156,168.9793,66355.0
2018-12-21 14:20:00,182.85,182.85,182.13,182.45,43419.0,168.9793,168.9793,168.3139,168.6096,43419.0
2018-12-21 14:30:00,182.39,182.71,182.17,182.46,56007.0,168.5542,168.8499,168.3509,168.6189,56007.0
2018-12-21 14:40:00,182.51,182.55,181.14,181.43,56194.0,168.6651,168.702,167.399,167.667,56194.0
2018-12-21 14:50:00,181.35,181.5,181.02,181.35,115250.0,167.5931,167.7317,167.2881,167.5931,115250.0
2018-12-21 15:00:00,181.38,181.43,180.81,181.01,142452.0,167.6208,167.667,167.094,167.2789,142452.0
2018-12-21 15:10:00,180.95,180.95,179.09,179.43,174924.0,167.2234,167.2234,165.5045,165.8187,174924.0
2018-12-21 15:20:00,179.5,180.14,178.85,178.91,186493.0,165.8834,166.4749,165.2827,165.3382,186493.0
2018-12-21 15:30:00,178.91,179.22,178.64,178.71,117197.0,165.3382,165.6247,165.0887,165.1533,117197.0
2018-12-21 15:40:00,178.67,180.34,178.67,180.34,271672.0,165.1164,166.6597,165.1164,166.6597,271672.0
2018-12-21 15:50:00,180.33,181.9,180.28,181.22,521455.0,166.6505,168.1014,166.6042,167.4729,521455.0
2018-12-24 09:30:00,180.44,181.43,178.63,180.29,110804.0,166.7521,167.667,165.0794,166.6135,110804.0
2018-12-24 09:40:00,180.45,180.6,179.36,179.81,61803.0,166.7614,166.9,165.754,166.1699,61803.0
2018-12-24 09:50:00,179.82,179.97,178.07,178.66,103238.0,166.1791,166.3178,164.5619,165.1071,103238.0
2018-12-24 10:00:00,178.57,178.79,176.52,176.91,109081.0,165.024,165.2273,163.1295,163.4899,109081.0
2018-12-24 10:10:00,176.91,178.5,176.85,178.38,116705.0,163.4899,164.9593,163.4344,164.8484,116705.0
2018-12-24 10:20:00,178.38,179.51,178.38,178.82,90079.0,164.8484,165.8927,164.8484,165.255,90079.0
2018-12-24 10:30:00,178.9,180.53,178.9,180.24,84601.0,165.3289,166.8353,165.3289,166.5673,84601.0
2018-12-24 10:40:00,180.39,181.15,179.78,180.0,95612.0,166.7059,167.4083,166.1422,166.3455,95612.0
2018-12-24 10:50:00,179.99,179.99,179.05,179.39,95241.0,166.3362,166.3362,165.4676,165.7818,95241.0
2018-12-24 11:00:00,179.39,180.25,178.91,179.33,97434.0,165.7818,166.5765,165.3382,165.7263,97434.0
2018-12-24 11:10:00,179.3,179.73,178.92,179.5,84010.0,165.6986,166.096,165.3474,165.8834,84010.0
2018-12-24 11:20:00,179.5,180.07,178.62,179.03,82259.0,165.8834,166.4102,165.0702,165.4491,82259.0
2018-12-24 11:30:00,179.0,179.83,178.98,179.6,60588.0,165.4213,166.1884,165.4029,165.9758,60588.0
2018-12-24 11:40:00,179.63,180.39,179.36,179.88,80590.0,166.0036,166.7059,165.754,166.2346,80590.0
2018-12-24 11:50:00,179.79,179.93,179.2,179.46,99254.0,166.1514,166.2808,165.6062,165.8465,99254.0
2018-12-24 12:00:00,179.51,180.46,179.26,179.31,99812.0,165.8927,166.7706,165.6616,165.7078,99812.0
2018-12-24 12:10:00,179.35,179.89,179.14,179.75,82883.0,165.7448,166.2438,165.5507,166.1145,82883.0
2018-12-24 12:20:00,179.71,180.05,179.16,179.46,97224.0,166.0775,166.3917,165.5692,165.8465,97224.0
2018-12-24 12:30:00,179.52,179.83,179.2,179.24,83725.0,165.9019,166.1884,165.6062,165.6431,83725.0
2018-12-24 12:40:00,179.2,179.36,178.62,178.68,148582.0,165.6062,165.754,165.0702,165.1256,148582.0
2018-12-24 12:50:00,178.67,178.73,177.61,178.38,251731.0,165.1164,165.1718,164.1368,164.8484,251731.0
2018-12-26 09:30:00,179.74,179.74,177.19,178.31,171573.0,166.1052,166.1052,163.7486,164.7837,171573.0
2018-12-26 09:40:00,178.19,179.39,177.44,179.39,67169.0,164.6728,165.7818,163.9797,165.7818,67169.0
2018-12-26 09:50:00,179.3,179.65,178.71,178.86,70783.0,165.6986,166.022,165.1533,165.292,70783.0
2018-12-26 10:00:00,178.82,179.19,178.28,178.99,68980.0,165.255,165.5969,164.756,165.4121,68980.0
2018-12-26 10:10:00,179.04,179.19,178.54,178.92,79932.0,165.4583,165.5969,164.9962,165.3474,79932.0
2018-12-26 10:20:00,178.89,180.16,178.85,179.7,65773.0,165.3197,166.4934,165.2827,166.0682,65773.0
2018-12-26 10:30:00,179.74,180.86,179.52,180.31,120639.0,166.1052,167.1402,165.9019,166.632,120639.0
2018-12-26 10:40:00,180.25,181.15,179.84,181.09,151689.0,166.5765,167.4083,166.1976,167.3528,151689.0
2018-12-26 10:50:00,181.16,181.6,179.76,179.92,61129.0,167.4175,167.8241,166.1237,166.2716,61129.0
2018-12-26 11:00:00,179.96,180.7,179.72,180.34,92770.0,166.3085,166.9924,166.0867,166.6597,92770.0
2018-12-26 11:10:00,180.34,181.03,179.98,180.57,91133.0,166.6597,167.2974,166.327,166.8722,91133.0
2018-12-26 11:20:00,180.59,181.35,180.54,180.98,66414.0,166.8907,167.5931,166.8445,167.2511,66414.0
2018-12-26 11:30:00,180.95,182.15,180.69,182.15,92841.0,167.2234,168.3324,166.9831,168.3324,92841.0
2018-12-26 11:40:00,182.07,182.96,182.06,182.69,60490.0,168.2585,169.0809,168.2492,168.8314,60490.0
2018-12-26 11:50:00,182.66,182.92,181.39,181.75,84766.0,168.8037,169.044,167.63,167.9627,84766.0
2018-12-26 12:00:00,181.7,182.59,181.61,182.54,54492.0,167.9165,168.739,167.8334,168.6928,54492.0
2018-12-26 12:10:00,182.5,184.01,182.38,183.15,164278.0,168.6558,170.0513,168.5449,169.2565,164278.0
2018-12-26 12:20:00,183.11,183.47,182.62,182.69,94069.0,169.2196,169.5523,168.7667,168.8314,94069.0
2018-12-26 12:30:00,182.72,182.88,182.43,182.72,46605.0,168.8592,169.007,168.5912,168.8592,46605.0
2018-12-26 12:40:00,182.75,184.23,182.69,183.37,145616.0,168.8869,170.2546,168.8314,169.4598,145616.0
2018-12-26 12:50:00,183.41,184.03,183.19,183.54,52669.0,169.4968,170.0698,169.2935,169.6169,52669.0
2018-12-26 13:00:00,183.59,183.69,182.84,183.01,34738.0,169.6632,169.7556,168.97,169.1272,34738.0
2018-12-26 13:10:00,183.13,183.33,182.1,182.1,46999.0,169.2381,169.4229,168.2862,168.2862,46999.0
2018-12-26 13:20:00,182.09,182.55,182.01,182.55,59294.0,168.2769,168.702,168.203,168.702,59294.0
2018-12-26 13:30:00,182.56,183.1,182.48,183.06,76718.0,168.7113,169.2103,168.6374,169.1734,76718.0
2018-12-26 13:40:00,183.06,183.24,182.23,182.95,64574.0,169.1734,169.3397,168.4063,169.0717,64574.0
2018-12-26 13:50:00,182.96,183.97,182.84,183.88,61541.0,169.0809,170.0143,168.97,169.9312,61541.0
2018-12-26 14:00:00,183.89,183.96,183.5,183.61,105329.0,169.9404,170.0051,169.58,169.6816,105329.0
2018-12-26 14:10:00,183.61,183.9,182.87,182.9,96661.0,169.6816,169.9496,168.9978,169.0255,96661.0
2018-12-26 14:20:00,182.87,182.98,182.21,182.5,70993.0,168.9978,169.0994,168.3878,168.6558,70993.0
2018-12-26 14:30:00,182.58,183.12,182.5,182.94,47007.0,168.7298,169.2288,168.6558,169.0625,47007.0
2018-12-26 14:40:00,182.94,183.39,182.75,183.35,104930.0,169.0625,169.4783,168.8869,169.4414,104930.0
2018-12-26 14:50:00,183.34,184.07,183.17,184.06,35628.0,169.4321,170.1067,169.275,170.0975,35628.0
2018-12-26 15:00:00,184.02,184.73,183.92,184.38,52784.0,170.0605,170.7167,169.9681,170.3932,52784.0
2018-12-26 15:10:00,184.41,185.17,184.31,184.86,77993.0,170.421,171.1233,170.3285,170.8368,77993.0
2018-12-26 15:20:00,184.87,185.73,184.77,185.7,102151.0,170.8461,171.6408,170.7536,171.6131,102151.0
2018-12-26 15:30:00,185.66,186.92,185.58,186.92,99845.0,171.5761,172.7405,171.5022,172.7405,99845.0
2018-12-26 15:40:00,186.91,187.9,186.2,186.62,167283.0,172.7313,173.6462,172.0752,172.4633,167283.0
2018-12-26 15:50:00,186.68,187.76,186.68,187.58,259767.0,172.5188,173.5168,172.5188,173.3505,259767.0
2018-12-27 09:30:00,185.75,186.0,184.25,185.84,77392.0,171.6593,171.8903,170.2731,171.7425,77392.0
2018-12-27 09:40:00,185.73,186.32,185.45,185.45,68305.0,171.6408,172.1861,171.3821,171.3821,68305.0
2018-12-27 09:50:00,185.25,185.25,183.66,184.59,67578.0,171.1972,171.1972,169.7278,170.5873,67578.0
2018-12-27 10:00:00,184.54,185.69,183.86,183.94,50728.0,170.5411,171.6039,169.9127,169.9866,50728.0
2018-12-27 10:10:00,183.91,184.5,183.38,183.82,64624.0,169.9589,170.5041,169.4691,169.8757,64624.0
2018-12-27 10:20:00,183.85,185.03,183.74,184.69,48971.0,169.9034,170.9939,169.8018,170.6797,48971.0
2018-12-27 10:30:00,184.71,185.43,184.1,184.85,44303.0,170.6982,171.3636,170.1345,170.8276,44303.0
2018-12-27 10:40:00,184.76,186.8,184.7,186.22,95623.0,170.7444,172.6297,170.689,172.0936,95623.0
2018-12-27 10:50:00,186.19,186.27,184.83,185.6,87282.0,172.0659,172.1399,170.8091,171.5207,87282.0
2018-12-27 11:00:00,185.62,185.67,184.0,184.45,67395.0,171.5392,171.5854,170.0421,170.4579,67395.0
2018-12-27 11:10:00,184.42,184.76,184.0,184.68,51699.0,170.4302,170.7444,170.0421,170.6705,51699.0
2018-12-27 11:20:00,184.58,185.53,184.26,185.17,64374.0,170.5781,171.456,170.2823,171.1233,64374.0
2018-12-27 11:30:00,185.3,187.08,185.3,185.92,99130.0,171.2434,172.8884,171.2434,171.8164,99130.0
2018-12-27 11:40:00,185.86,186.21,185.52,185.94,73931.0,171.761,172.0844,171.4467,171.8349,73931.0
2018-12-27 11:50:00,185.97,186.76,185.84,186.61,80517.0,171.8626,172.5927,171.7425,172.4541,80517.0
2018-12-27 12:00:00,186.61,186.9,186.12,186.3,69335.0,172.4541,172.7221,172.0012,172.1676,69335.0
2018-12-27 12:10:00,186.31,186.93,186.14,186.83,40559.0,172.1768,172.7498,172.0197,172.6574,40559.0
2018-12-27 12:20:00,186.88,187.08,186.2,186.7,106419.0,172.7036,172.8884,172.0752,172.5372,106419.0
2018-12-27 12:30:00,186.71,186.86,185.87,186.17,39756.0,172.5465,172.6851,171.7702,172.0474,39756.0
2018-12-27 12:40:00,186.12,186.45,185.96,186.36,52187.0,172.0012,172.3062,171.8534,172.223,52187.0
2018-12-27 12:50:00,186.35,186.44,185.97,186.23,48253.0,172.2138,172.297,171.8626,172.1029,48253.0
2018-12-27 13:00:00,186.19,186.66,186.11,186.18,38669.0,172.0659,172.5003,171.992,172.0567,38669.0
2018-12-27 13:10:00,186.16,186.35,186.04,186.12,54523.0,172.0382,172.2138,171.9273,172.0012,54523.0
2018-12-27 13:20:00,186.15,186.3,185.9,186.04,41566.0,172.029,172.1676,171.7979,171.9273,41566.0
2018-12-27 13:30:00,186.04,186.07,185.6,185.61,43531.0,171.9273,171.955,171.5207,171.5299,43531.0
2018-12-27 13:40:00,185.58,185.67,184.77,184.91,39275.0,171.5022,171.5854,170.7536,170.883,39275.0
2018-12-27 13:50:00,184.92,185.13,184.63,185.12,43313.0,170.8923,171.0863,170.6243,171.0771,43313.0
2018-12-27 14:00:00,185.05,185.11,184.33,184.33,58543.0,171.0124,171.0679,170.347,170.347,58543.0
2018-12-27 14:10:00,184.22,184.31,183.85,184.08,27958.0,170.2454,170.3285,169.9034,170.116,27958.0
2018-12-27 14:20:00,183.98,184.41,183.86,184.22,33072.0,170.0236,170.421,169.9127,170.2454,33072.0
2018-12-27 14:30:00,184.25,184.87,184.1,184.78,76190.0,170.2731,170.8461,170.1345,170.7629,76190.0
2018-12-27 14:40:00,184.77,186.01,184.77,185.47,56100.0,170.7536,171.8996,170.7536,171.4005,56100.0
2018-12-27 14:50:00,185.43,186.82,185.31,186.54,58044.0,171.3636,172.6481,171.2527,172.3894,58044.0
2018-12-27 15:00:00,186.6,186.61,185.81,186.33,46668.0,172.4448,172.4541,171.7148,172.1953,46668.0
2018-12-27 15:10:00,186.33,187.38,186.21,186.62,69727.0,172.1953,173.1657,172.0844,172.4633,69727.0
2018-12-27 15:20:00,186.72,188.79,186.72,188.68,69530.0,172.5557,174.4687,172.5557,174.367,69530.0
2018-12-27 15:30:00,188.71,190.0,188.71,189.95,103309.0,174.3948,175.5869,174.3948,175.5407,103309.0
2018-12-27 15:40:00,189.96,192.08,189.92,190.93,161537.0,175.5499,177.5091,175.513,176.4464,161537.0
2018-12-27 15:50:00,191.01,192.7,190.12,192.52,438141.0,176.5203,178.0821,175.6978,177.9157,438141.0
2018-12-28 09:30:00,192.94,194.21,191.13,191.59,63403.0,178.3039,179.4775,176.6312,177.0563,63403.0
2018-12-28 09:40:00,191.38,192.58,191.1,192.25,56727.0,176.8622,177.9712,176.6035,177.6662,56727.0
2018-12-28 09:50:00,192.28,193.41,191.99,192.47,90323.0,177.6939,178.7382,177.4259,177.8695,90323.0
2018-12-28 10:00:00,192.61,192.79,191.88,192.18,58687.0,177.9989,178.1653,177.3243,177.6015,58687.0
2018-12-28 10:10:00,192.17,193.45,192.13,193.38,46724.0,177.5923,178.7752,177.5553,178.7105,46724.0
2018-12-28 10:20:00,193.36,194.0,192.13,192.35,53675.0,178.692,179.2835,177.5553,177.7586,53675.0
2018-12-28 10:30:00,192.33,192.49,191.22,191.49,76402.0,177.7402,177.888,176.7144,176.9639,76402.0
2018-12-28 10:40:00,191.48,191.61,190.29,190.99,83583.0,176.9546,177.0748,175.8549,176.5018,83583.0
2018-12-28 10:50:00,191.0,191.57,190.36,190.47,41759.0,176.511,177.0378,175.9196,176.0212,41759.0
2018-12-28 11:00:00,190.52,190.9,190.14,190.79,50907.0,176.0675,176.4186,175.7163,176.317,50907.0
2018-12-28 11:10:00,190.79,192.01,190.69,190.95,46985.0,176.317,177.4444,176.2246,176.4648,46985.0
2018-12-28 11:20:00,191.05,191.06,189.98,190.31,45307.0,176.5573,176.5665,175.5684,175.8734,45307.0
2018-12-28 11:30:00,190.25,190.32,189.31,189.79,50618.0,175.8179,175.8826,174.9492,175.3928,50618.0
2018-12-28 11:40:00,189.84,189.86,188.73,189.17,40950.0,175.439,175.4575,174.4132,174.8199,40950.0
2018-12-28 11:50:00,189.16,189.73,189.0,189.05,35871.0,174.8106,175.3374,174.6628,174.709,35871.0
2018-12-28 12:00:00,189.13,189.7,189.01,189.54,35724.0,174.7829,175.3097,174.672,175.1618,35724.0
2018-12-28 12:10:00,189.64,189.76,188.94,189.12,34995.0,175.2542,175.3651,174.6073,174.7737,34995.0
2018-12-28 12:20:00,189.13,189.92,188.9,189.85,54587.0,174.7829,175.513,174.5703,175.4483,54587.0
2018-12-28 12:30:00,189.95,191.11,189.95,191.1,36075.0,175.5407,176.6127,175.5407,176.6035,36075.0
2018-12-28 12:40:00,191.2,191.51,190.93,191.22,36432.0,176.6959,176.9824,176.4464,176.7144,36432.0
2018-12-28 12:50:00,191.21,191.77,190.95,190.95,47250.0,176.7051,177.2226,176.4648,176.4648,47250.0
2018-12-28 13:00:00,190.99,191.07,190.11,190.46,42662.0,176.5018,176.5757,175.6886,176.012,42662.0
2018-12-28 13:10:00,190.56,190.93,190.46,190.71,33225.0,176.1044,176.4464,176.012,176.243,33225.0
2018-12-28 13:20:00,190.76,190.79,190.11,190.22,23857.0,176.2893,176.317,175.6886,175.7902,23857.0
2018-12-28 13:30:00,190.18,190.48,189.87,190.38,27067.0,175.7532,176.0305,175.4668,175.9381,27067.0
2018-12-28 13:40:00,190.4,191.14,190.31,191.01,23901.0,175.9566,176.6404,175.8734,176.5203,23901.0
2018-12-28 13:50:00,191.04,191.46,190.85,190.92,29571.0,176.548,176.9362,176.3724,176.4371,29571.0
2018-12-28 14:00:00,190.87,191.93,190.87,191.91,41258.0,176.3909,177.3705,176.3909,177.352,41258.0
2018-12-28 14:10:00,191.87,192.88,191.7,192.13,36127.0,177.315,178.2484,177.1579,177.5553,36127.0
2018-12-28 14:20:00,192.08,192.26,191.73,192.07,39534.0,177.5091,177.6755,177.1857,177.4999,39534.0
2018-12-28 14:30:00,192.11,193.52,192.06,193.5,56457.0,177.5368,178.8399,177.4906,178.8214,56457.0
2018-12-28 14:40:00,193.5,193.86,192.82,193.05,47289.0,178.8214,179.1541,178.193,178.4055,47289.0
2018-12-28 14:50:00,192.98,193.74,192.82,193.54,48823.0,178.3408,179.0432,178.193,178.8584,48823.0
2018-12-28 15:00:00,193.45,193.59,192.16,192.6,71373.0,178.7752,178.9046,177.583,177.9897,71373.0
2018-12-28 15:10:00,192.46,192.66,191.79,191.92,53507.0,177.8603,178.0451,177.2411,177.3613,53507.0
2018-12-28 15:20:00,191.87,192.08,190.66,191.21,84161.0,177.315,177.5091,176.1968,176.7051,84161.0
2018-12-28 15:30:00,191.07,191.58,190.47,190.65,65615.0,176.5757,177.047,176.0212,176.1876,65615.0
2018-12-28 15:40:00,190.57,191.19,190.39,190.8,87616.0,176.1137,176.6866,175.9473,176.3262,87616.0
2018-12-28 15:50:00,190.73,191.03,190.1,190.65,170215.0,176.2615,176.5388,175.6793,176.1876,170215.0
2018-12-31 09:30:00,191.19,191.65,190.04,190.85,66598.0,176.6866,177.1117,175.6239,176.3724,66598.0
2018-12-31 09:40:00,190.96,191.93,190.66,191.52,82401.0,176.4741,177.3705,176.1968,176.9916,82401.0
2018-12-31 09:50:00,191.45,191.45,190.39,190.72,69853.0,176.9269,176.9269,175.9473,176.2523,69853.0
2018-12-31 10:00:00,190.86,191.48,190.65,190.72,36621.0,176.3817,176.9546,176.1876,176.2523,36621.0
2018-12-31 10:10:00,190.66,190.8,190.29,190.57,58638.0,176.1968,176.3262,175.8549,176.1137,58638.0
2018-12-31 10:20:00,190.59,190.65,190.27,190.58,66750.0,176.1321,176.1876,175.8364,176.1229,66750.0
2018-12-31 10:30:00,190.58,190.62,190.21,190.49,64204.0,176.1229,176.1599,175.781,176.0397,64204.0
2018-12-31 10:40:00,190.47,190.71,190.37,190.37,55949.0,176.0212,176.243,175.9288,175.9288,55949.0
2018-12-31 10:50:00,190.37,190.67,190.12,190.51,37636.0,175.9288,176.2061,175.6978,176.0582,37636.0
2018-12-31 11:00:00,190.52,190.68,190.29,190.31,35640.0,176.0675,176.2153,175.8549,175.8734,35640.0
2018-12-31 11:10:00,190.25,190.69,190.18,190.56,46240.0,175.8179,176.2246,175.7532,176.1044,46240.0
2018-12-31 11:20:00,190.62,190.74,190.24,190.68,41911.0,176.1599,176.2708,175.8087,176.2153,41911.0
2018-12-31 11:30:00,190.73,190.87,190.04,190.69,35509.0,176.2615,176.3909,175.6239,176.2246,35509.0
2018-12-31 11:40:00,190.6,190.61,190.12,190.59,26983.0,176.1414,176.1506,175.6978,176.1321,26983.0
2018-12-31 11:50:00,190.57,191.0,190.44,190.95,44190.0,176.1137,176.511,175.9935,176.4648,44190.0
2018-12-31 12:00:00,190.92,191.08,190.65,191.07,22344.0,176.4371,176.585,176.1876,176.5757,22344.0
2018-12-31 12:10:00,191.03,191.78,190.96,191.4,23908.0,176.5388,177.2319,176.4741,176.8807,23908.0
2018-12-31 12:20:00,191.44,191.58,190.98,191.07,25322.0,176.9177,177.047,176.4926,176.5757,25322.0
2018-12-31 12:30:00,191.14,191.42,191.12,191.33,16166.0,176.6404,176.8992,176.6219,176.816,16166.0
2018-12-31 12:40:00,191.29,191.35,191.06,191.19,27948.0,176.779,176.8345,176.5665,176.6866,27948.0
2018-12-31 12:50:00,191.13,191.42,191.08,191.4,17408.0,176.6312,176.8992,176.585,176.8807,17408.0
2018-12-31 13:00:00,191.46,191.51,191.17,191.4,35710.0,176.9362,176.9824,176.6681,176.8807,35710.0
2018-12-31 13:10:00,191.35,191.72,191.24,191.33,29578.0,176.8345,177.1764,176.7328,176.816,29578.0
2018-12-31 13:20:00,191.39,191.39,190.96,191.39,18424.0,176.8715,176.8715,176.4741,176.8715,18424.0
2018-12-31 13:30:00,191.4,191.58,191.15,191.18,18189.0,176.8807,177.047,176.6497,176.6774,18189.0
2018-12-31 13:40:00,191.16,191.36,190.77,190.77,20568.0,176.6589,176.8437,176.2985,176.2985,20568.0
2018-12-31 13:50:00,190.78,191.25,190.77,191.18,24670.0,176.3077,176.7421,176.2985,176.6774,24670.0
2018-12-31 14:00:00,191.21,191.29,190.85,191.17,32842.0,176.7051,176.779,176.3724,176.6681,32842.0
2018-12-31 14:10:00,191.16,191.29,190.69,191.15,25272.0,176.6589,176.779,176.2246,176.6497,25272.0
2018-12-31 14:20:00,191.1,191.15,190.06,190.16,48395.0,176.6035,176.6497,175.6424,175.7348,48395.0
2018-12-31 14:30:00,190.16,190.3,189.88,190.26,29718.0,175.7348,175.8641,175.476,175.8272,29718.0
2018-12-31 14:40:00,190.3,190.95,190.26,190.88,26855.0,175.8641,176.4648,175.8272,176.4001,26855.0
2018-12-31 14:50:00,190.82,191.28,190.78,190.81,22913.0,176.3447,176.7698,176.3077,176.3355,22913.0
2018-12-31 15:00:00,190.81,191.22,190.5,190.56,29458.0,176.3355,176.7144,176.049,176.1044,29458.0
2018-12-31 15:10:00,190.51,190.69,190.18,190.69,36725.0,176.0582,176.2246,175.7532,176.2246,36725.0
2018-12-31 15:20:00,190.66,190.82,190.44,190.49,54389.0,176.1968,176.3447,175.9935,176.0397,54389.0
2018-12-31 15:30:00,190.46,190.9,190.22,190.45,51445.0,176.012,176.4186,175.7902,176.0028,51445.0
2018-12-31 15:40:00,190.45,190.91,190.14,190.2,86398.0,176.0028,176.4279,175.7163,175.7717,86398.0
2018-12-31 15:50:00,190.19,190.28,188.01,190.06,321705.0,175.7625,175.8457,173.7479,175.6424,321705.0
2019-01-02 09:30:00,187.69,188.95,187.0,188.46,85495.0,173.4521,174.6166,172.8145,174.1637,85495.0
2019-01-02 09:40:00,188.37,188.7,187.06,187.29,76482.0,174.0806,174.3855,172.8699,173.0825,76482.0
2019-01-02 09:50:00,187.28,187.84,186.58,187.16,91330.0,173.0732,173.5908,172.4263,172.9623,91330.0
2019-01-02 10:00:00,187.21,187.44,186.45,187.16,105062.0,173.0085,173.2211,172.3062,172.9623,105062.0
2019-01-02 10:10:00,187.08,187.63,186.0,186.41,107188.0,172.8884,173.3967,171.8903,172.2692,107188.0
2019-01-02 10:20:00,186.4,186.82,185.01,185.1,77682.0,172.26,172.6481,170.9754,171.0586,77682.0
2019-01-02 10:30:00,185.09,185.55,184.3,184.35,59031.0,171.0494,171.4745,170.3193,170.3655,59031.0
2019-01-02 10:40:00,184.35,185.0,184.35,184.84,63557.0,170.3655,170.9662,170.3655,170.8183,63557.0
2019-01-02 10:50:00,184.82,186.63,184.64,186.31,28843.0,170.7998,172.4725,170.6335,172.1768,28843.0
2019-01-02 11:00:00,186.44,187.54,186.16,187.41,22075.0,172.297,173.3135,172.0382,173.1934,22075.0
2019-01-02 11:10:00,187.52,188.26,187.36,188.26,18218.0,173.295,173.9789,173.1472,173.9789,18218.0
2019-01-02 11:20:00,188.19,188.53,187.62,187.71,47531.0,173.9142,174.2284,173.3874,173.4706,47531.0
2019-01-02 11:30:00,187.71,187.71,186.96,187.07,35945.0,173.4706,173.4706,172.7775,172.8792,35945.0
2019-01-02 11:40:00,187.06,187.6,187.04,187.43,29178.0,172.8699,173.369,172.8514,173.2119,29178.0
2019-01-02 11:50:00,187.41,187.41,185.87,185.91,28162.0,173.1934,173.1934,171.7702,171.8072,28162.0
2019-01-02 12:00:00,185.88,185.88,185.08,185.25,35493.0,171.7794,171.7794,171.0401,171.1972,35493.0
2019-01-02 12:10:00,185.22,185.43,184.9,185.39,24477.0,171.1695,171.3636,170.8738,171.3266,24477.0
2019-01-02 12:20:00,185.36,185.36,184.46,184.65,38586.0,171.2989,171.2989,170.4672,170.6427,38586.0
2019-01-02 12:30:00,184.62,185.49,184.58,185.37,55532.0,170.615,171.419,170.5781,171.3081,55532.0
2019-01-02 12:40:00,185.33,185.9,185.1,185.79,22773.0,171.2712,171.7979,171.0586,171.6963,22773.0
2019-01-02 12:50:00,185.77,186.93,185.76,186.93,35754.0,171.6778,172.7498,171.6685,172.7498,35754.0
2019-01-02 13:00:00,186.86,187.43,186.86,187.24,35991.0,172.6851,173.2119,172.6851,173.0363,35991.0
2019-01-02 13:10:00,187.25,187.91,187.19,187.29,28182.0,173.0455,173.6554,172.9901,173.0825,28182.0
2019-01-02 13:20:00,187.26,187.57,187.07,187.35,31299.0,173.0548,173.3412,172.8792,173.1379,31299.0
2019-01-02 13:30:00,187.34,187.44,186.64,186.66,21725.0,173.1287,173.2211,172.4818,172.5003,21725.0
2019-01-02 13:40:00,186.7,187.3,186.55,186.88,34317.0,172.5372,173.0917,172.3986,172.7036,34317.0
2019-01-02 13:50:00,186.88,186.95,186.29,186.78,21738.0,172.7036,172.7683,172.1583,172.6112,21738.0
2019-01-02 14:00:00,186.84,186.84,185.75,186.06,37159.0,172.6666,172.6666,171.6593,171.9458,37159.0
2019-01-02 14:10:00,186.11,186.7,185.64,186.12,80469.0,171.992,172.5372,171.5576,172.0012,80469.0
2019-01-02 14:20:00,186.09,186.74,185.99,186.19,42928.0,171.9735,172.5742,171.8811,172.0659,42928.0
2019-01-02 14:30:00,186.22,187.04,186.18,186.82,77583.0,172.0936,172.8514,172.0567,172.6481,77583.0
2019-01-02 14:40:00,186.73,187.36,186.4,187.25,76243.0,172.565,173.1472,172.26,173.0455,76243.0
2019-01-02 14:50:00,187.27,187.32,186.54,186.64,110841.0,173.064,173.1102,172.3894,172.4818,110841.0
2019-01-02 15:00:00,186.59,187.15,186.42,186.71,75452.0,172.4356,172.9531,172.2785,172.5465,75452.0
2019-01-02 15:10:00,186.71,186.78,186.18,186.46,56600.0,172.5465,172.6112,172.0567,172.3154,56600.0
2019-01-02 15:20:00,186.42,187.16,186.4,186.79,74674.0,172.2785,172.9623,172.26,172.6204,74674.0
2019-01-02 15:30:00,186.75,186.77,186.36,186.42,60517.0,172.5834,172.6019,172.223,172.2785,60517.0
2019-01-02 15:40:00,186.38,186.86,186.37,186.51,84160.0,172.2415,172.6851,172.2323,172.3616,84160.0
2019-01-02 15:50:00,186.52,187.35,186.52,187.07,176307.0,172.3709,173.1379,172.3709,172.8792,176307.0
2019-01-03 09:30:00,186.0,187.51,185.73,186.78,119152.0,171.8903,173.2858,171.6408,172.6112,119152.0
2019-01-03 09:40:00,186.66,188.71,186.66,187.95,93090.0,172.5003,174.3948,172.5003,173.6924,93090.0
2019-01-03 09:50:00,187.94,187.99,187.22,187.86,87279.0,173.6832,173.7294,173.0178,173.6092,87279.0
2019-01-03 10:00:00,187.67,187.91,186.97,187.19,145110.0,173.4337,173.6554,172.7868,172.9901,145110.0
2019-01-03 10:10:00,187.08,187.75,186.85,187.19,139207.0,172.8884,173.5076,172.6759,172.9901,139207.0
2019-01-03 10:20:00,187.25,187.25,186.05,186.2,66764.0,173.0455,173.0455,171.9365,172.0752,66764.0
2019-01-03 10:30:00,186.17,186.29,185.14,185.26,111292.0,172.0474,172.1583,171.0956,171.2065,111292.0
2019-01-03 10:40:00,185.31,185.52,184.51,184.87,53582.0,171.2527,171.4467,170.5134,170.8461,53582.0
2019-01-03 10:50:00,184.86,186.41,184.86,186.41,88053.0,170.8368,172.2692,170.8368,172.2692,88053.0
2019-01-03 11:00:00,186.36,186.41,185.87,186.0,41164.0,172.223,172.2692,171.7702,171.8903,41164.0
2019-01-03 11:10:00,186.03,187.17,186.0,186.74,69269.0,171.9181,172.9716,171.8903,172.5742,69269.0
2019-01-03 11:20:00,186.77,187.16,186.45,186.5,53473.0,172.6019,172.9623,172.3062,172.3524,53473.0
2019-01-03 11:30:00,186.5,187.91,186.23,187.81,55207.0,172.3524,173.6554,172.1029,173.563,55207.0
2019-01-03 11:40:00,187.82,188.75,187.6,188.22,62818.0,173.5723,174.4317,173.369,173.9419,62818.0
2019-01-03 11:50:00,188.36,188.42,187.42,187.56,35992.0,174.0713,174.1268,173.2026,173.332,35992.0
2019-01-03 12:00:00,187.45,187.53,186.66,187.02,34881.0,173.2303,173.3043,172.5003,172.833,34881.0
2019-01-03 12:10:00,186.98,187.54,186.72,186.8,38931.0,172.796,173.3135,172.5557,172.6297,38931.0
2019-01-03 12:20:00,186.78,187.2,186.72,186.98,40487.0,172.6112,172.9993,172.5557,172.796,40487.0
2019-01-03 12:30:00,186.98,187.27,186.35,186.62,30538.0,172.796,173.064,172.2138,172.4633,30538.0
2019-01-03 12:40:00,186.64,186.94,186.45,186.89,41248.0,172.4818,172.759,172.3062,172.7128,41248.0
2019-01-03 12:50:00,186.86,187.5,186.73,187.41,35259.0,172.6851,173.2765,172.565,173.1934,35259.0
2019-01-03 13:00:00,187.41,187.65,187.08,187.45,69416.0,173.1934,173.4152,172.8884,173.2303,69416.0
2019-01-03 13:10:00,187.63,188.11,186.15,186.85,75848.0,173.3967,173.8403,172.029,172.6759,75848.0
2019-01-03 13:20:00,186.85,187.03,186.07,186.37,29526.0,172.6759,172.8422,171.955,172.2323,29526.0
2019-01-03 13:30:00,186.33,187.36,186.05,187.33,42123.0,172.1953,173.1472,171.9365,173.1194,42123.0
2019-01-03 13:40:00,187.33,187.33,186.52,186.56,40731.0,173.1194,173.1194,172.3709,172.4079,40731.0
2019-01-03 13:50:00,186.56,186.66,186.0,186.32,44812.0,172.4079,172.5003,171.8903,172.1861,44812.0
2019-01-03 14:00:00,186.29,186.29,185.14,185.14,46008.0,172.1583,172.1583,171.0956,171.0956,46008.0
2019-01-03 14:10:00,185.25,185.7,184.58,185.48,72573.0,171.1972,171.6131,170.5781,171.4098,72573.0
2019-01-03 14:20:00,185.48,185.66,184.87,185.47,24484.0,171.4098,171.5761,170.8461,171.4005,24484.0
2019-01-03 14:30:00,185.5,185.91,185.12,185.53,35831.0,171.4283,171.8072,171.0771,171.456,35831.0
2019-01-03 14:40:00,185.54,185.95,185.26,185.45,65966.0,171.4652,171.8441,171.2065,171.3821,65966.0
2019-01-03 14:50:00,185.47,185.66,184.97,185.23,26300.0,171.4005,171.5761,170.9385,171.1787,26300.0
2019-01-03 15:00:00,185.23,185.35,185.06,185.33,39499.0,171.1787,171.2896,171.0216,171.2712,39499.0
2019-01-03 15:10:00,185.26,185.56,185.02,185.41,43797.0,171.2065,171.4837,170.9847,171.3451,43797.0
2019-01-03 15:20:00,185.47,185.69,185.18,185.4,33029.0,171.4005,171.6039,171.1325,171.3359,33029.0
2019-01-03 15:30:00,185.38,186.11,185.22,185.56,55883.0,171.3174,171.992,171.1695,171.4837,55883.0
2019-01-03 15:40:00,185.57,186.34,185.48,186.26,89781.0,171.493,172.2045,171.4098,172.1306,89781.0
2019-01-03 15:50:00,186.24,186.52,185.22,185.64,170462.0,172.1121,172.3709,171.1695,171.5576,170462.0
2019-01-04 09:30:00,186.89,187.85,185.3,186.96,115661.0,172.7128,173.6,171.2434,172.7775,115661.0
2019-01-04 09:40:00,186.96,188.1,186.65,186.9,59590.0,172.7775,173.831,172.491,172.7221,59590.0
2019-01-04 09:50:00,186.83,187.68,186.82,187.42,45051.0,172.6574,173.4429,172.6481,173.2026,45051.0
2019-01-04 10:00:00,187.5,189.0,187.46,188.37,47344.0,173.2765,174.6628,173.2396,174.0806,47344.0
2019-01-04 10:10:00,188.26,188.89,187.99,188.05,39283.0,173.9789,174.5611,173.7294,173.7848,39283.0
2019-01-04 10:20:00,188.07,189.84,187.77,189.33,33011.0,173.8033,175.439,173.5261,174.9677,33011.0
2019-01-04 10:30:00,189.43,189.76,188.84,188.85,54433.0,175.0601,175.3651,174.5149,174.5241,54433.0
2019-01-04 10:40:00,188.87,189.13,188.45,188.64,21926.0,174.5426,174.7829,174.1545,174.3301,21926.0
2019-01-04 10:50:00,188.69,189.1,188.44,189.02,36148.0,174.3763,174.7552,174.1452,174.6812,36148.0
2019-01-04 11:00:00,189.13,190.14,188.91,189.76,62730.0,174.7829,175.7163,174.5796,175.3651,62730.0
2019-01-04 11:10:00,189.96,190.22,188.53,188.93,69779.0,175.5499,175.7902,174.2284,174.5981,69779.0
2019-01-04 11:20:00,189.06,189.07,187.86,187.86,73585.0,174.7182,174.7275,173.6092,173.6092,73585.0
2019-01-04 11:30:00,187.8,188.08,187.09,187.28,45716.0,173.5538,173.8126,172.8977,173.0732,45716.0
2019-01-04 11:40:00,187.31,187.79,187.06,187.47,39174.0,173.101,173.5446,172.8699,173.2488,39174.0
2019-01-04 11:50:00,187.35,187.61,187.15,187.54,18315.0,173.1379,173.3782,172.9531,173.3135,18315.0
2019-01-04 12:00:00,187.49,188.03,187.38,187.89,25279.0,173.2673,173.7663,173.1657,173.637,25279.0
2019-01-04 12:10:00,187.85,189.36,187.75,189.36,52221.0,173.6,174.9955,173.5076,174.9955,52221.0
2019-01-04 12:20:00,189.34,189.9,189.28,189.83,48945.0,174.977,175.4945,174.9215,175.4298,48945.0
2019-01-04 12:30:00,189.89,190.43,189.63,190.43,78380.0,175.4852,175.9843,175.245,175.9843,78380.0
2019-01-04 12:40:00,190.48,190.81,190.29,190.48,45083.0,176.0305,176.3355,175.8549,176.0305,45083.0
2019-01-04 12:50:00,190.43,190.5,190.13,190.25,16496.0,175.9843,176.049,175.707,175.8179,16496.0
2019-01-04 13:00:00,190.27,191.13,190.26,190.65,46444.0,175.8364,176.6312,175.8272,176.1876,46444.0
2019-01-04 13:10:00,190.55,190.6,190.16,190.49,17391.0,176.0952,176.1414,175.7348,176.0397,17391.0
2019-01-04 13:20:00,190.47,190.51,189.63,189.63,15505.0,176.0212,176.0582,175.245,175.245,15505.0
2019-01-04 13:30:00,189.56,189.71,188.99,189.22,40170.0,175.1803,175.3189,174.6535,174.8661,40170.0
2019-01-04 13:40:00,189.27,189.44,188.72,189.44,39963.0,174.9123,175.0694,174.404,175.0694,39963.0
2019-01-04 13:50:00,189.41,189.52,188.47,188.65,37431.0,175.0417,175.1433,174.173,174.3393,37431.0
2019-01-04 14:00:00,188.7,188.7,187.85,188.08,56713.0,174.3855,174.3855,173.6,173.8126,56713.0
2019-01-04 14:10:00,188.16,188.83,188.03,188.65,40292.0,173.8865,174.5057,173.7663,174.3393,40292.0
2019-01-04 14:20:00,188.65,189.0,188.63,188.72,38976.0,174.3393,174.6628,174.3208,174.404,38976.0
2019-01-04 14:30:00,188.54,189.48,188.48,189.48,26997.0,174.2377,175.1063,174.1822,175.1063,26997.0
2019-01-04 14:40:00,189.41,189.76,188.99,189.2,75200.0,175.0417,175.3651,174.6535,174.8476,75200.0
2019-01-04 14:50:00,189.14,189.17,188.77,188.8,27294.0,174.7921,174.8199,174.4502,174.4779,27294.0
2019-01-04 15:00:00,188.8,189.33,188.8,188.8,61541.0,174.4779,174.9677,174.4779,174.4779,61541.0
2019-01-04 15:10:00,188.84,189.29,188.8,189.11,32704.0,174.5149,174.9308,174.4779,174.7644,32704.0
2019-01-04 15:20:00,189.16,189.18,188.45,188.98,44584.0,174.8106,174.8291,174.1545,174.6443,44584.0
2019-01-04 15:30:00,188.94,189.3,188.78,189.03,50357.0,174.6073,174.94,174.4595,174.6905,50357.0
2019-01-04 15:40:00,189.04,189.13,188.77,188.85,76475.0,174.6997,174.7829,174.4502,174.5241,76475.0
2019-01-04 15:50:00,188.86,189.03,188.39,188.64,115198.0,174.5334,174.6905,174.099,174.3301,115198.0
2019-01-07 09:30:00,188.6,189.69,188.36,189.48,42136.0,174.2931,175.3004,174.0713,175.1063,42136.0
2019-01-07 09:40:00,189.47,189.64,187.86,187.86,53983.0,175.0971,175.2542,173.6092,173.6092,53983.0
2019-01-07 09:50:00,187.86,188.84,187.63,188.84,23857.0,173.6092,174.5149,173.3967,174.5149,23857.0
2019-01-07 10:00:00,188.88,188.9,187.66,187.7,50930.0,174.5519,174.5703,173.4244,173.4614,50930.0
2019-01-07 10:10:00,187.82,188.01,187.06,187.06,34123.0,173.5723,173.7479,172.8699,172.8699,34123.0
2019-01-07 10:20:00,187.07,187.75,186.88,187.65,60197.0,172.8792,173.5076,172.7036,173.4152,60197.0
2019-01-07 10:30:00,187.69,188.19,187.46,187.72,34339.0,173.4521,173.9142,173.2396,173.4799,34339.0
2019-01-07 10:40:00,187.8,188.28,187.63,187.98,57025.0,173.5538,173.9974,173.3967,173.7201,57025.0
2019-01-07 10:50:00,187.93,188.04,187.12,187.28,26436.0,173.6739,173.7756,172.9254,173.0732,26436.0
2019-01-07 11:00:00,187.26,187.46,186.29,186.46,31105.0,173.0548,173.2396,172.1583,172.3154,31105.0
2019-01-07 11:10:00,186.52,187.22,186.52,187.01,23099.0,172.3709,173.0178,172.3709,172.8237,23099.0
2019-01-07 11:20:00,186.96,187.63,186.87,187.43,23762.0,172.7775,173.3967,172.6943,173.2119,23762.0
2019-01-07 11:30:00,187.43,188.21,187.36,187.93,34832.0,173.2119,173.9327,173.1472,173.6739,34832.0
2019-01-07 11:40:00,187.93,188.18,187.64,187.78,37706.0,173.6739,173.905,173.4059,173.5353,37706.0
2019-01-07 11:50:00,187.74,187.91,187.49,187.64,29896.0,173.4983,173.6554,173.2673,173.4059,29896.0
2019-01-07 12:00:00,187.65,187.69,187.23,187.52,46439.0,173.4152,173.4521,173.027,173.295,46439.0
2019-01-07 12:10:00,187.47,187.56,187.29,187.4,25256.0,173.2488,173.332,173.0825,173.1841,25256.0
2019-01-07 12:20:00,187.44,187.84,187.35,187.68,29473.0,173.2211,173.5908,173.1379,173.4429,29473.0
2019-01-07 12:30:00,187.7,187.96,187.54,187.8,22466.0,173.4614,173.7017,173.3135,173.5538,22466.0
2019-01-07 12:40:00,187.8,188.14,187.65,187.85,22841.0,173.5538,173.868,173.4152,173.6,22841.0
2019-01-07 12:50:00,187.92,188.15,187.84,188.04,22260.0,173.6647,173.8772,173.5908,173.7756,22260.0
2019-01-07 13:00:00,188.07,188.26,187.96,188.06,20496.0,173.8033,173.9789,173.7017,173.7941,20496.0
2019-01-07 13:10:00,188.03,188.5,188.01,188.37,50282.0,173.7663,174.2007,173.7479,174.0806,50282.0
2019-01-07 13:20:00,188.44,188.9,188.28,188.9,17668.0,174.1452,174.5703,173.9974,174.5703,17668.0
2019-01-07 13:30:00,188.89,189.15,188.71,188.71,23300.0,174.5611,174.8014,174.3948,174.3948,23300.0
2019-01-07 13:40:00,188.69,188.75,188.29,188.31,20314.0,174.3763,174.4317,174.0066,174.0251,20314.0
2019-01-07 13:50:00,188.31,188.54,188.18,188.21,25155.0,174.0251,174.2377,173.905,173.9327,25155.0
2019-01-07 14:00:00,188.24,188.48,188.19,188.34,21955.0,173.9604,174.1822,173.9142,174.0528,21955.0
2019-01-07 14:10:00,188.28,188.53,188.21,188.46,26818.0,173.9974,174.2284,173.9327,174.1637,26818.0
2019-01-07 14:20:00,188.42,188.55,188.24,188.48,26581.0,174.1268,174.2469,173.9604,174.1822,26581.0
2019-01-07 14:30:00,188.48,188.53,188.2,188.24,23348.0,174.1822,174.2284,173.9234,173.9604,23348.0
2019-01-07 14:40:00,188.2,188.25,187.87,188.15,33781.0,173.9234,173.9697,173.6185,173.8772,33781.0
2019-01-07 14:50:00,188.09,188.09,187.43,187.47,22160.0,173.8218,173.8218,173.2119,173.2488,22160.0
2019-01-07 15:00:00,187.41,187.75,187.32,187.69,33091.0,173.1934,173.5076,173.1102,173.4521,33091.0
2019-01-07 15:10:00,187.69,187.92,187.62,187.9,19399.0,173.4521,173.6647,173.3874,173.6462,19399.0
2019-01-07 15:20:00,187.88,188.17,187.75,188.02,31024.0,173.6277,173.8957,173.5076,173.7571,31024.0
2019-01-07 15:30:00,187.99,188.09,187.5,187.5,38893.0,173.7294,173.8218,173.2765,173.2765,38893.0
2019-01-07 15:40:00,187.5,187.5,186.97,187.25,78826.0,173.2765,173.2765,172.7868,173.0455,78826.0
2019-01-07 15:50:00,187.22,187.41,186.28,186.52,154444.0,173.0178,173.1934,172.1491,172.3709,154444.0
2019-01-08 09:30:00,187.52,189.5,187.12,189.49,73512.0,173.295,175.1248,172.9254,175.1156,73512.0
2019-01-08 09:40:00,189.48,190.27,188.6,188.69,55644.0,175.1063,175.8364,174.2931,174.3763,55644.0
2019-01-08 09:50:00,188.75,189.49,188.74,189.19,22739.0,174.4317,175.1156,174.4225,174.8383,22739.0
2019-01-08 10:00:00,189.1,189.76,188.35,188.84,71382.0,174.7552,175.3651,174.0621,174.5149,71382.0
2019-01-08 10:10:00,188.85,189.32,188.02,188.87,39449.0,174.5241,174.9585,173.7571,174.5426,39449.0
2019-01-08 10:20:00,188.74,188.99,187.61,187.61,43338.0,174.4225,174.6535,173.3782,173.3782,43338.0
2019-01-08 10:30:00,187.55,187.97,187.4,187.69,28652.0,173.3228,173.7109,173.1841,173.4521,28652.0
2019-01-08 10:40:00,187.69,188.31,187.68,188.11,51962.0,173.4521,174.0251,173.4429,173.8403,51962.0
2019-01-08 10:50:00,188.0,188.07,187.36,187.92,54662.0,173.7386,173.8033,173.1472,173.6647,54662.0
2019-01-08 11:00:00,187.96,188.5,187.96,188.38,33658.0,173.7017,174.2007,173.7017,174.0898,33658.0
2019-01-08 11:10:00,188.37,188.4,186.83,186.88,39343.0,174.0806,174.1083,172.6574,172.7036,39343.0
2019-01-08 11:20:00,186.89,186.9,185.37,185.93,46869.0,172.7128,172.7221,171.3081,171.8256,46869.0
2019-01-08 11:30:00,185.84,186.1,185.04,185.42,48514.0,171.7425,171.9828,171.0032,171.3543,48514.0
2019-01-08 11:40:00,185.57,185.84,185.01,185.84,29983.0,171.493,171.7425,170.9754,171.7425,29983.0
2019-01-08 11:50:00,185.84,186.13,185.57,186.05,24890.0,171.7425,172.0105,171.493,171.9365,24890.0
2019-01-08 12:00:00,186.07,186.92,185.85,186.66,44823.0,171.955,172.7405,171.7517,172.5003,44823.0
2019-01-08 12:10:00,186.68,187.05,186.58,186.78,36832.0,172.5188,172.8607,172.4263,172.6112,36832.0
2019-01-08 12:20:00,186.74,187.32,186.7,186.79,26758.0,172.5742,173.1102,172.5372,172.6204,26758.0
2019-01-08 12:30:00,186.85,186.92,186.01,186.61,30093.0,172.6759,172.7405,171.8996,172.4541,30093.0
2019-01-08 12:40:00,186.64,187.57,186.64,187.05,31233.0,172.4818,173.3412,172.4818,172.8607,31233.0
2019-01-08 12:50:00,187.01,187.61,186.86,187.52,22110.0,172.8237,173.3782,172.6851,173.295,22110.0
2019-01-08 13:00:00,187.53,187.76,187.32,187.67,25835.0,173.3043,173.5168,173.1102,173.4337,25835.0
2019-01-08 13:10:00,187.69,188.12,187.56,187.96,22791.0,173.4521,173.8495,173.332,173.7017,22791.0
2019-01-08 13:20:00,187.91,188.05,187.9,188.05,24311.0,173.6554,173.7848,173.6462,173.7848,24311.0
2019-01-08 13:30:00,188.06,188.4,187.95,188.02,17963.0,173.7941,174.1083,173.6924,173.7571,17963.0
2019-01-08 13:40:00,188.03,188.15,187.7,188.08,32312.0,173.7663,173.8772,173.4614,173.8126,32312.0
2019-01-08 13:50:00,188.08,188.59,188.08,188.59,42244.0,173.8126,174.2839,173.8126,174.2839,42244.0
2019-01-08 14:00:00,188.57,189.04,188.2,188.4,66183.0,174.2654,174.6997,173.9234,174.1083,66183.0
2019-01-08 14:10:00,188.41,188.99,188.28,188.48,31015.0,174.1175,174.6535,173.9974,174.1822,31015.0
2019-01-08 14:20:00,188.5,188.74,188.28,188.74,30752.0,174.2007,174.4225,173.9974,174.4225,30752.0
2019-01-08 14:30:00,188.74,189.04,188.57,188.92,36615.0,174.4225,174.6997,174.2654,174.5888,36615.0
2019-01-08 14:40:00,188.97,189.01,188.19,188.66,25656.0,174.635,174.672,173.9142,174.3486,25656.0
2019-01-08 14:50:00,188.54,188.99,188.5,188.67,51575.0,174.2377,174.6535,174.2007,174.3578,51575.0
2019-01-08 15:00:00,188.66,188.98,188.61,188.88,72167.0,174.3486,174.6443,174.3023,174.5519,72167.0
2019-01-08 15:10:00,188.89,189.29,188.88,189.25,29600.0,174.5611,174.9308,174.5519,174.8938,29600.0
2019-01-08 15:20:00,189.27,189.45,188.99,189.4,32370.0,174.9123,175.0786,174.6535,175.0324,32370.0
2019-01-08 15:30:00,189.41,189.74,189.28,189.46,60815.0,175.0417,175.3466,174.9215,175.0879,60815.0
2019-01-08 15:40:00,189.46,189.64,189.32,189.39,83167.0,175.0879,175.2542,174.9585,175.0232,83167.0
2019-01-08 15:50:00,189.39,189.94,189.27,189.91,149572.0,175.0232,175.5315,174.9123,175.5037,149572.0
2019-01-09 09:30:00,191.07,191.07,189.29,190.34,96152.0,176.5757,176.5757,174.9308,175.9011,96152.0
2019-01-09 09:40:00,190.34,190.82,189.43,190.24,86020.0,175.9011,176.3447,175.0601,175.8087,86020.0
2019-01-09 09:50:00,190.28,190.85,189.94,190.43,82694.0,175.8457,176.3724,175.5315,175.9843,82694.0
2019-01-09 10:00:00,190.5,190.8,190.23,190.7,31007.0,176.049,176.3262,175.7995,176.2338,31007.0
2019-01-09 10:10:00,190.69,190.76,189.86,190.16,51700.0,176.2246,176.2893,175.4575,175.7348,51700.0
2019-01-09 10:20:00,190.18,190.91,189.35,189.57,158340.0,175.7532,176.4279,174.9862,175.1895,158340.0
2019-01-09 10:30:00,189.45,189.62,188.47,188.7,257427.0,175.0786,175.2357,174.173,174.3855,257427.0
2019-01-09 10:40:00,188.66,188.93,188.08,188.93,56978.0,174.3486,174.5981,173.8126,174.5981,56978.0
2019-01-09 10:50:00,188.9,189.71,188.82,189.0,52142.0,174.5703,175.3189,174.4964,174.6628,52142.0
2019-01-09 11:00:00,189.02,189.62,188.96,189.49,62508.0,174.6812,175.2357,174.6258,175.1156,62508.0
2019-01-09 11:10:00,189.49,189.49,188.79,188.79,94101.0,175.1156,175.1156,174.4687,174.4687,94101.0
2019-01-09 11:20:00,188.77,188.77,187.95,188.13,75786.0,174.4502,174.4502,173.6924,173.8588,75786.0
2019-01-09 11:30:00,188.12,188.19,187.67,187.97,69699.0,173.8495,173.9142,173.4337,173.7109,69699.0
2019-01-09 11:40:00,187.97,188.05,187.2,187.75,60145.0,173.7109,173.7848,172.9993,173.5076,60145.0
2019-01-09 11:50:00,187.8,187.9,187.09,187.45,64908.0,173.5538,173.6462,172.8977,173.2303,64908.0
2019-01-09 12:00:00,187.42,187.75,187.27,187.45,46234.0,173.2026,173.5076,173.064,173.2303,46234.0
2019-01-09 12:10:00,187.41,187.88,187.24,187.84,66338.0,173.1934,173.6277,173.0363,173.5908,66338.0
2019-01-09 12:20:00,187.89,188.39,187.89,188.14,33917.0,173.637,174.099,173.637,173.868,33917.0
2019-01-09 12:30:00,188.17,188.33,187.64,187.65,57082.0,173.8957,174.0436,173.4059,173.4152,57082.0
2019-01-09 12:40:00,187.62,187.99,187.43,187.86,40444.0,173.3874,173.7294,173.2119,173.6092,40444.0
2019-01-09 12:50:00,187.9,187.94,187.6,187.94,28257.0,173.6462,173.6832,173.369,173.6832,28257.0
2019-01-09 13:00:00,187.91,188.09,187.66,187.72,46000.0,173.6554,173.8218,173.4244,173.4799,46000.0
2019-01-09 13:10:00,187.73,188.43,187.62,188.08,54831.0,173.4891,174.136,173.3874,173.8126,54831.0
2019-01-09 13:20:00,188.06,188.7,188.03,188.3,33028.0,173.7941,174.3855,173.7663,174.0159,33028.0
2019-01-09 13:30:00,188.31,188.33,188.23,188.26,11034.0,174.0251,174.0436,173.9512,173.9789,11034.0
2019-01-09 13:40:00,188.26,188.61,188.23,188.52,31526.0,173.9789,174.3023,173.9512,174.2192,31526.0
2019-01-09 13:50:00,188.52,188.6,188.24,188.5,51855.0,174.2192,174.2931,173.9604,174.2007,51855.0
2019-01-09 14:00:00,188.49,189.45,188.48,189.3,35320.0,174.1914,175.0786,174.1822,174.94,35320.0
2019-01-09 14:10:00,189.31,189.61,189.23,189.36,53236.0,174.9492,175.2265,174.8753,174.9955,53236.0
2019-01-09 14:20:00,189.24,189.45,188.96,189.0,68605.0,174.8846,175.0786,174.6258,174.6628,68605.0
2019-01-09 14:30:00,188.99,189.08,188.56,188.7,36830.0,174.6535,174.7367,174.2561,174.3855,36830.0
2019-01-09 14:40:00,188.74,189.25,188.73,189.23,33229.0,174.4225,174.8938,174.4132,174.8753,33229.0
2019-01-09 14:50:00,189.25,189.98,189.23,189.84,62291.0,174.8938,175.5684,174.8753,175.439,62291.0
2019-01-09 15:00:00,189.88,190.27,189.8,190.18,83793.0,175.476,175.8364,175.4021,175.7532,83793.0
2019-01-09 15:10:00,190.17,190.52,190.12,190.48,92946.0,175.744,176.0675,175.6978,176.0305,92946.0
2019-01-09 15:20:00,190.49,190.78,190.33,190.33,117723.0,176.0397,176.3077,175.8919,175.8919,117723.0
2019-01-09 15:30:00,190.32,190.6,190.25,190.51,153030.0,175.8826,176.1414,175.8179,176.0582,153030.0
2019-01-09 15:40:00,190.52,190.52,189.63,189.63,164449.0,176.0675,176.0675,175.245,175.245,164449.0
2019-01-09 15:50:00,189.61,190.36,189.3,190.31,233134.0,175.2265,175.9196,174.94,175.8734,233134.0
2019-01-10 09:30:00,190.13,190.13,188.21,189.43,38560.0,175.707,175.707,173.9327,175.0601,38560.0
2019-01-10 09:40:00,189.27,189.74,188.73,189.07,145026.0,174.9123,175.3466,174.4132,174.7275,145026.0
2019-01-10 09:50:00,189.08,189.57,189.06,189.53,63445.0,174.7367,175.1895,174.7182,175.1526,63445.0
2019-01-10 10:00:00,189.48,190.04,189.47,189.69,57445.0,175.1063,175.6239,175.0971,175.3004,57445.0
2019-01-10 10:10:00,189.62,189.83,188.75,189.19,61803.0,175.2357,175.4298,174.4317,174.8383,61803.0
2019-01-10 10:20:00,189.24,189.96,189.22,189.84,54614.0,174.8846,175.5499,174.8661,175.439,54614.0
2019-01-10 10:30:00,189.92,190.17,189.48,189.93,37339.0,175.513,175.744,175.1063,175.5222,37339.0
2019-01-10 10:40:00,189.83,190.13,189.59,190.05,53204.0,175.4298,175.707,175.208,175.6331,53204.0
2019-01-10 10:50:00,190.06,190.17,189.81,189.94,43306.0,175.6424,175.744,175.4113,175.5315,43306.0
2019-01-10 11:00:00,189.99,190.12,189.83,190.11,59229.0,175.5777,175.6978,175.4298,175.6886,59229.0
2019-01-10 11:10:00,190.05,190.09,189.86,189.86,30997.0,175.6331,175.6701,175.4575,175.4575,30997.0
2019-01-10 11:20:00,189.86,190.06,189.84,190.0,51957.0,175.4575,175.6424,175.439,175.5869,51957.0
2019-01-10 11:30:00,190.02,190.49,189.98,190.28,53494.0,175.6054,176.0397,175.5684,175.8457,53494.0
2019-01-10 11:40:00,190.3,191.0,189.89,190.47,39162.0,175.8641,176.511,175.4852,176.0212,39162.0
2019-01-10 11:50:00,190.39,190.39,189.75,190.27,54771.0,175.9473,175.9473,175.3559,175.8364,54771.0
2019-01-10 12:00:00,190.25,190.4,189.9,189.9,43555.0,175.8179,175.9566,175.4945,175.4945,43555.0
2019-01-10 12:10:00,189.93,190.13,189.9,190.09,20906.0,175.5222,175.707,175.4945,175.6701,20906.0
2019-01-10 12:20:00,190.01,190.18,189.92,190.16,18884.0,175.5961,175.7532,175.513,175.7348,18884.0
2019-01-10 12:30:00,190.16,190.18,189.96,190.1,19700.0,175.7348,175.7532,175.5499,175.6793,19700.0
2019-01-10 12:40:00,190.07,190.59,190.02,190.4,25371.0,175.6516,176.1321,175.6054,175.9566,25371.0
2019-01-10 12:50:00,190.4,190.66,190.29,190.55,19024.0,175.9566,176.1968,175.8549,176.0952,19024.0
2019-01-10 13:00:00,190.52,190.61,190.25,190.25,37030.0,176.0675,176.1506,175.8179,175.8179,37030.0
2019-01-10 13:10:00,190.25,190.47,190.21,190.41,23994.0,175.8179,176.0212,175.781,175.9658,23994.0
2019-01-10 13:20:00,190.42,190.92,190.39,190.52,65486.0,175.975,176.4371,175.9473,176.0675,65486.0
2019-01-10 13:30:00,190.52,190.88,190.4,190.55,72413.0,176.0675,176.4001,175.9566,176.0952,72413.0
2019-01-10 13:40:00,190.54,190.58,190.34,190.55,68328.0,176.0859,176.1229,175.9011,176.0952,68328.0
2019-01-10 13:50:00,190.55,190.96,190.4,190.74,50634.0,176.0952,176.4741,175.9566,176.2708,50634.0
2019-01-10 14:00:00,190.71,191.44,190.7,191.39,27920.0,176.243,176.9177,176.2338,176.8715,27920.0
2019-01-10 14:10:00,191.41,191.47,191.25,191.34,23894.0,176.8899,176.9454,176.7421,176.8253,23894.0
2019-01-10 14:20:00,191.37,191.52,190.98,191.01,27936.0,176.853,176.9916,176.4926,176.5203,27936.0
2019-01-10 14:30:00,191.02,191.2,190.96,191.07,25952.0,176.5295,176.6959,176.4741,176.5757,25952.0
2019-01-10 14:40:00,191.06,191.16,190.9,190.9,40175.0,176.5665,176.6589,176.4186,176.4186,40175.0
2019-01-10 14:50:00,190.91,191.28,190.83,191.28,63659.0,176.4279,176.7698,176.3539,176.7698,63659.0
2019-01-10 15:00:00,191.28,191.85,191.23,191.84,63778.0,176.7698,177.2966,176.7236,177.2873,63778.0
2019-01-10 15:10:00,191.82,191.95,191.61,191.65,51626.0,177.2688,177.389,177.0748,177.1117,51626.0
2019-01-10 15:20:00,191.68,191.81,191.33,191.81,48115.0,177.1395,177.2596,176.816,177.2596,48115.0
2019-01-10 15:30:00,191.78,191.87,191.41,191.55,55917.0,177.2319,177.315,176.8899,177.0193,55917.0
2019-01-10 15:40:00,191.59,191.93,191.42,191.53,55231.0,177.0563,177.3705,176.8992,177.0008,55231.0
2019-01-10 15:50:00,191.52,191.87,191.42,191.75,144288.0,176.9916,177.315,176.8992,177.2042,144288.0
2019-01-11 09:30:00,189.86,192.88,189.55,192.75,61600.0,175.4575,178.2484,175.171,178.1283,61600.0
2019-01-11 09:40:00,192.64,192.99,191.76,192.51,98458.0,178.0266,178.3501,177.2134,177.9065,98458.0
2019-01-11 09:50:00,192.59,193.1,191.99,192.95,77112.0,177.9804,178.4517,177.4259,178.3131,77112.0
2019-01-11 10:00:00,193.11,193.27,192.9,193.02,51057.0,178.461,178.6088,178.2669,178.3778,51057.0
2019-01-11 10:10:00,193.04,193.41,192.83,193.09,78173.0,178.3963,178.7382,178.2022,178.4425,78173.0
2019-01-11 10:20:00,193.11,193.51,192.65,192.7,73730.0,178.461,178.8306,178.0359,178.0821,73730.0
2019-01-11 10:30:00,192.61,192.89,192.39,192.74,19692.0,177.9989,178.2577,177.7956,178.1191,19692.0
2019-01-11 10:40:00,192.74,193.09,192.67,192.84,52197.0,178.1191,178.4425,178.0544,178.2115,52197.0
2019-01-11 10:50:00,192.82,193.58,192.54,193.54,61117.0,178.193,178.8953,177.9342,178.8584,61117.0
2019-01-11 11:00:00,193.55,193.95,193.24,193.24,100385.0,178.8676,179.2373,178.5811,178.5811,100385.0
2019-01-11 11:10:00,193.22,193.95,192.83,193.86,64678.0,178.5626,179.2373,178.2022,179.1541,64678.0
2019-01-11 11:20:00,193.86,194.42,193.03,193.97,111523.0,179.1541,179.6716,178.3871,179.2557,111523.0
2019-01-11 11:30:00,193.92,194.75,193.72,194.49,63474.0,179.2095,179.9766,179.0247,179.7363,63474.0
2019-01-11 11:40:00,194.49,194.83,193.77,193.9,35949.0,179.7363,180.0505,179.0709,179.1911,35949.0
2019-01-11 11:50:00,193.9,194.13,192.97,193.18,61956.0,179.1911,179.4036,178.3316,178.5257,61956.0
2019-01-11 12:00:00,193.21,193.79,193.13,193.38,53858.0,178.5534,179.0894,178.4795,178.7105,53858.0
2019-01-11 12:10:00,193.4,193.89,193.11,193.54,47665.0,178.729,179.1818,178.461,178.8584,47665.0
2019-01-11 12:20:00,193.59,193.65,193.4,193.53,35326.0,178.9046,178.96,178.729,178.8491,35326.0
2019-01-11 12:30:00,193.5,193.8,193.46,193.5,22490.0,178.8214,179.0986,178.7844,178.8214,22490.0
2019-01-11 12:40:00,193.5,194.27,193.45,193.84,61420.0,178.8214,179.533,178.7752,179.1356,61420.0
2019-01-11 12:50:00,193.84,194.14,193.84,194.02,22217.0,179.1356,179.4128,179.1356,179.302,22217.0
2019-01-11 13:00:00,194.06,194.26,193.8,193.89,69000.0,179.3389,179.5237,179.0986,179.1818,69000.0
2019-01-11 13:10:00,193.89,194.02,193.4,193.48,82151.0,179.1818,179.302,178.729,178.8029,82151.0
2019-01-11 13:20:00,193.47,193.47,192.74,192.99,46134.0,178.7937,178.7937,178.1191,178.3501,46134.0
2019-01-11 13:30:00,192.94,193.06,192.78,192.84,32247.0,178.3039,178.4148,178.156,178.2115,32247.0
2019-01-11 13:40:00,192.84,193.12,192.74,192.75,37432.0,178.2115,178.4702,178.1191,178.1283,37432.0
2019-01-11 13:50:00,192.73,192.88,192.56,192.86,26262.0,178.1098,178.2484,177.9527,178.2299,26262.0
2019-01-11 14:00:00,192.86,193.64,192.77,193.62,76828.0,178.2299,178.9508,178.1468,178.9323,76828.0
2019-01-11 14:10:00,193.55,194.1,193.38,193.92,67697.0,178.8676,179.3759,178.7105,179.2095,67697.0
2019-01-11 14:20:00,193.88,194.14,193.88,194.02,33710.0,179.1726,179.4128,179.1726,179.302,33710.0
2019-01-11 14:30:00,194.0,194.05,193.8,193.96,57386.0,179.2835,179.3297,179.0986,179.2465,57386.0
2019-01-11 14:40:00,193.94,194.21,193.87,193.9,57327.0,179.228,179.4775,179.1633,179.1911,57327.0
2019-01-11 14:50:00,193.93,193.94,192.97,193.16,29546.0,179.2188,179.228,178.3316,178.5072,29546.0
2019-01-11 15:00:00,193.15,193.67,193.11,193.59,54686.0,178.4979,178.9785,178.461,178.9046,54686.0
2019-01-11 15:10:00,193.56,193.74,192.95,193.61,65503.0,178.8768,179.0432,178.3131,178.9231,65503.0
2019-01-11 15:20:00,193.57,193.62,192.87,193.05,75699.0,178.8861,178.9323,178.2392,178.4055,75699.0
2019-01-11 15:30:00,193.02,193.99,193.02,193.95,74961.0,178.3778,179.2742,178.3778,179.2373,74961.0
2019-01-11 15:40:00,193.95,194.22,193.91,194.16,73684.0,179.2373,179.4868,179.2003,179.4313,73684.0
2019-01-11 15:50:00,194.14,194.81,193.98,194.63,243308.0,179.4128,180.032,179.265,179.8657,243308.0
2019-01-14 09:30:00,193.68,194.12,192.82,194.01,72993.0,178.9877,179.3944,178.193,179.2927,72993.0
2019-01-14 09:40:00,194.08,194.59,193.47,193.78,47273.0,179.3574,179.8287,178.7937,179.0802,47273.0
2019-01-14 09:50:00,193.74,194.0,193.53,193.94,58432.0,179.0432,179.2835,178.8491,179.228,58432.0
2019-01-14 10:00:00,193.97,194.02,193.66,193.77,35291.0,179.2557,179.302,178.9693,179.0709,35291.0
2019-01-14 10:10:00,193.74,193.81,192.94,193.02,47979.0,179.0432,179.1079,178.3039,178.3778,47979.0
2019-01-14 10:20:00,193.08,193.74,192.7,192.94,46676.0,178.4333,179.0432,178.0821,178.3039,46676.0
2019-01-14 10:30:00,192.96,193.53,192.94,193.48,46668.0,178.3224,178.8491,178.3039,178.8029,46668.0
2019-01-14 10:40:00,193.52,193.73,193.27,193.39,42468.0,178.8399,179.034,178.6088,178.7197,42468.0
2019-01-14 10:50:00,193.37,193.8,193.28,193.63,36137.0,178.7013,179.0986,178.6181,178.9415,36137.0
2019-01-14 11:00:00,193.63,193.79,193.45,193.68,30133.0,178.9415,179.0894,178.7752,178.9877,30133.0
2019-01-14 11:10:00,193.67,193.8,193.22,193.39,60943.0,178.9785,179.0986,178.5626,178.7197,60943.0
2019-01-14 11:20:00,193.33,193.63,193.27,193.46,28592.0,178.6643,178.9415,178.6088,178.7844,28592.0
2019-01-14 11:30:00,193.48,193.67,193.38,193.67,29815.0,178.8029,178.9785,178.7105,178.9785,29815.0
2019-01-14 11:40:00,193.69,193.69,193.56,193.67,23721.0,178.997,178.997,178.8768,178.9785,23721.0
2019-01-14 11:50:00,193.61,193.77,193.5,193.58,25427.0,178.9231,179.0709,178.8214,178.8953,25427.0
2019-01-14 12:00:00,193.62,193.93,193.47,193.86,24668.0,178.9323,179.2188,178.7937,179.1541,24668.0
2019-01-14 12:10:00,193.85,193.92,193.74,193.9,11477.0,179.1448,179.2095,179.0432,179.1911,11477.0
2019-01-14 12:20:00,193.87,193.95,193.81,193.9,13797.0,179.1633,179.2373,179.1079,179.1911,13797.0
2019-01-14 12:30:00,193.95,194.1,193.87,194.1,17594.0,179.2373,179.3759,179.1633,179.3759,17594.0
2019-01-14 12:40:00,194.15,194.15,193.73,193.77,45407.0,179.4221,179.4221,179.034,179.0709,45407.0
2019-01-14 12:50:00,193.75,193.77,193.49,193.53,39831.0,179.0524,179.0709,178.8122,178.8491,39831.0
2019-01-14 13:00:00,193.5,193.67,193.4,193.67,35005.0,178.8214,178.9785,178.729,178.9785,35005.0
2019-01-14 13:10:00,193.65,193.68,193.53,193.63,23573.0,178.96,178.9877,178.8491,178.9415,23573.0
2019-01-14 13:20:00,193.65,193.79,193.63,193.79,18973.0,178.96,179.0894,178.9415,179.0894,18973.0
2019-01-14 13:30:00,193.79,193.84,193.71,193.79,16263.0,179.0894,179.1356,179.0155,179.0894,16263.0
2019-01-14 13:40:00,193.82,193.82,193.6,193.6,20606.0,179.1171,179.1171,178.9138,178.9138,20606.0
2019-01-14 13:50:00,193.63,193.63,193.33,193.35,30278.0,178.9415,178.9415,178.6643,178.6828,30278.0
2019-01-14 14:00:00,193.38,193.47,193.25,193.3,30214.0,178.7105,178.7937,178.5904,178.6366,30214.0
2019-01-14 14:10:00,193.31,193.42,193.21,193.42,43197.0,178.6458,178.7475,178.5534,178.7475,43197.0
2019-01-14 14:20:00,193.43,193.93,193.42,193.89,75338.0,178.7567,179.2188,178.7475,179.1818,75338.0
2019-01-14 14:30:00,193.89,193.93,193.71,193.8,16141.0,179.1818,179.2188,179.0155,179.0986,16141.0
2019-01-14 14:40:00,193.82,193.88,193.53,193.65,50278.0,179.1171,179.1726,178.8491,178.96,50278.0
2019-01-14 14:50:00,193.6,193.6,192.82,192.84,18315.0,178.9138,178.9138,178.193,178.2115,18315.0
2019-01-14 15:00:00,192.85,192.89,191.87,191.97,40958.0,178.2207,178.2577,177.315,177.4075,40958.0
2019-01-14 15:10:00,191.98,192.23,191.91,192.09,42889.0,177.4167,177.6477,177.352,177.5184,42889.0
2019-01-14 15:20:00,192.13,192.15,191.81,191.81,36202.0,177.5553,177.5738,177.2596,177.2596,36202.0
2019-01-14 15:30:00,191.84,192.1,191.83,191.98,36743.0,177.2873,177.5276,177.2781,177.4167,36743.0
2019-01-14 15:40:00,191.96,192.06,191.82,191.91,78602.0,177.3982,177.4906,177.2688,177.352,78602.0
2019-01-14 15:50:00,191.94,192.24,191.68,192.01,212714.0,177.3797,177.657,177.1395,177.4444,212714.0
2019-01-15 09:30:00,192.34,193.43,191.85,192.16,37493.0,177.7494,178.7567,177.2966,177.583,37493.0
2019-01-15 09:40:00,192.13,193.27,192.11,193.16,49219.0,177.5553,178.6088,177.5368,178.5072,49219.0
2019-01-15 09:50:00,193.12,193.72,192.87,193.72,30719.0,178.4702,179.0247,178.2392,179.0247,30719.0
2019-01-15 10:00:00,193.72,194.51,193.72,194.09,47536.0,179.0247,179.7548,179.0247,179.3666,47536.0
2019-01-15 10:10:00,194.03,194.29,193.55,193.91,62274.0,179.3112,179.5515,178.8676,179.2003,62274.0
2019-01-15 10:20:00,193.89,194.06,193.58,193.95,84391.0,179.1818,179.3389,178.8953,179.2373,84391.0
2019-01-15 10:30:00,193.98,194.12,193.91,194.08,35200.0,179.265,179.3944,179.2003,179.3574,35200.0
2019-01-15 10:40:00,194.05,194.35,193.87,194.1,38863.0,179.3297,179.6069,179.1633,179.3759,38863.0
2019-01-15 10:50:00,194.13,194.27,193.92,194.18,30669.0,179.4036,179.533,179.2095,179.4498,30669.0
2019-01-15 11:00:00,194.2,194.64,194.09,194.59,29616.0,179.4683,179.8749,179.3666,179.8287,29616.0
2019-01-15 11:10:00,194.56,195.25,194.53,195.18,84733.0,179.801,180.4386,179.7733,180.374,84733.0
2019-01-15 11:20:00,195.2,195.23,194.94,195.12,33948.0,180.3924,180.4202,180.1522,180.3185,33948.0
2019-01-15 11:30:00,195.18,195.56,195.07,195.55,67133.0,180.374,180.7251,180.2723,180.7159,67133.0
2019-01-15 11:40:00,195.57,196.0,195.49,195.93,57918.0,180.7344,181.1318,180.6604,181.0671,57918.0
2019-01-15 11:50:00,195.93,196.89,195.93,196.87,76756.0,181.0671,181.9542,181.0671,181.9358,76756.0
2019-01-15 12:00:00,196.88,197.18,196.84,197.01,35081.0,181.945,182.2222,181.908,182.0651,35081.0
2019-01-15 12:10:00,196.92,197.21,196.85,196.94,45064.0,181.982,182.25,181.9173,182.0004,45064.0
2019-01-15 12:20:00,196.95,197.33,196.95,197.0,27975.0,182.0097,182.3609,182.0097,182.0559,27975.0
2019-01-15 12:30:00,197.05,197.05,196.67,196.75,38012.0,182.1021,182.1021,181.7509,181.8249,38012.0
2019-01-15 12:40:00,196.74,196.84,196.19,196.27,28596.0,181.8156,181.908,181.3073,181.3813,28596.0
2019-01-15 12:50:00,196.2,196.45,195.95,195.95,20588.0,181.3166,181.5476,181.0855,181.0855,20588.0
2019-01-15 13:00:00,195.94,196.33,195.82,196.22,36437.0,181.0763,181.4367,180.9654,181.3351,36437.0
2019-01-15 13:10:00,196.25,196.35,196.07,196.1,29492.0,181.3628,181.4552,181.1964,181.2242,29492.0
2019-01-15 13:20:00,196.09,196.17,195.94,196.0,32630.0,181.2149,181.2889,181.0763,181.1318,32630.0
2019-01-15 13:30:00,196.03,196.16,195.79,195.95,37320.0,181.1595,181.2796,180.9377,181.0855,37320.0
2019-01-15 13:40:00,195.99,196.04,195.52,195.52,45161.0,181.1225,181.1687,180.6882,180.6882,45161.0
2019-01-15 13:50:00,195.5,195.72,195.43,195.69,26042.0,180.6697,180.873,180.605,180.8453,26042.0
2019-01-15 14:00:00,195.67,195.97,195.39,195.52,26556.0,180.8268,181.104,180.568,180.6882,26556.0
2019-01-15 14:10:00,195.5,195.59,195.23,195.28,26120.0,180.6697,180.7529,180.4202,180.4664,26120.0
2019-01-15 14:20:00,195.19,195.22,194.79,194.93,31076.0,180.3832,180.4109,180.0135,180.1429,31076.0
2019-01-15 14:30:00,194.87,195.02,194.49,194.67,39695.0,180.0875,180.2261,179.7363,179.9026,39695.0
2019-01-15 14:40:00,194.71,195.07,194.71,194.97,45069.0,179.9396,180.2723,179.9396,180.1799,45069.0
2019-01-15 14:50:00,194.99,195.19,194.94,195.05,23819.0,180.1984,180.3832,180.1522,180.2538,23819.0
2019-01-15 15:00:00,195.02,196.01,194.97,195.96,63468.0,180.2261,181.141,180.1799,181.0948,63468.0
2019-01-15 15:10:00,195.96,196.37,195.74,195.78,90338.0,181.0948,181.4737,180.8915,180.9284,90338.0
2019-01-15 15:20:00,195.76,196.02,195.69,195.93,57123.0,180.91,181.1502,180.8453,181.0671,57123.0
2019-01-15 15:30:00,195.95,196.44,195.91,196.23,110789.0,181.0855,181.5384,181.0486,181.3443,110789.0
2019-01-15 15:40:00,196.21,196.34,196.0,196.02,148238.0,181.3258,181.446,181.1318,181.1502,148238.0
2019-01-15 15:50:00,195.97,196.81,195.83,196.51,365543.0,181.104,181.8803,180.9746,181.6031,365543.0
2019-01-16 09:30:00,196.39,198.39,196.39,197.14,56788.0,181.4922,183.3405,181.4922,182.1853,56788.0
2019-01-16 09:40:00,197.0,197.31,196.81,196.87,32319.0,182.0559,182.3424,181.8803,181.9358,32319.0
2019-01-16 09:50:00,196.92,197.71,196.76,197.56,49938.0,181.982,182.712,181.8341,182.5734,49938.0
2019-01-16 10:00:00,197.58,197.99,197.46,197.52,80393.0,182.5919,182.9708,182.481,182.5364,80393.0
2019-01-16 10:10:00,197.55,197.58,196.93,197.03,143636.0,182.5642,182.5919,181.9912,182.0836,143636.0
2019-01-16 10:20:00,197.03,197.24,196.86,196.86,44142.0,182.0836,182.2777,181.9265,181.9265,44142.0
2019-01-16 10:30:00,196.82,197.09,196.48,196.5,109330.0,181.8895,182.1391,181.5753,181.5938,109330.0
2019-01-16 10:40:00,196.54,196.59,196.02,196.28,104080.0,181.6308,181.677,181.1502,181.3905,104080.0
2019-01-16 10:50:00,196.26,197.2,196.16,197.0,120895.0,181.372,182.2407,181.2796,182.0559,120895.0
2019-01-16 11:00:00,197.03,197.06,196.1,196.26,48580.0,182.0836,182.1113,181.2242,181.372,48580.0
2019-01-16 11:10:00,196.27,197.23,196.19,197.06,37687.0,181.3813,182.2684,181.3073,182.1113,37687.0
2019-01-16 11:20:00,196.99,197.0,196.5,196.76,28052.0,182.0467,182.0559,181.5938,181.8341,28052.0
2019-01-16 11:30:00,196.8,196.88,196.57,196.65,17183.0,181.8711,181.945,181.6585,181.7324,17183.0
2019-01-16 11:40:00,196.65,196.92,196.56,196.75,68121.0,181.7324,181.982,181.6493,181.8249,68121.0
2019-01-16 11:50:00,196.76,196.88,195.83,196.2,35775.0,181.8341,181.945,180.9746,181.3166,35775.0
2019-01-16 12:00:00,196.21,196.47,196.01,196.28,20903.0,181.3258,181.5661,181.141,181.3905,20903.0
2019-01-16 12:10:00,196.33,196.68,196.27,196.33,26241.0,181.4367,181.7602,181.3813,181.4367,26241.0
2019-01-16 12:20:00,196.37,196.76,196.18,196.76,28609.0,181.4737,181.8341,181.2981,181.8341,28609.0
2019-01-16 12:30:00,196.8,196.86,196.34,196.5,17635.0,181.8711,181.9265,181.446,181.5938,17635.0
2019-01-16 12:40:00,196.54,196.6,196.31,196.53,13286.0,181.6308,181.6862,181.4182,181.6215,13286.0
2019-01-16 12:50:00,196.56,196.86,196.48,196.5,13863.0,181.6493,181.9265,181.5753,181.5938,13863.0
2019-01-16 13:00:00,196.49,196.55,196.2,196.42,9521.0,181.5846,181.64,181.3166,181.5199,9521.0
2019-01-16 13:10:00,196.46,196.48,196.14,196.36,20493.0,181.5569,181.5753,181.2611,181.4644,20493.0
2019-01-16 13:20:00,196.38,196.63,196.31,196.53,26725.0,181.4829,181.714,181.4182,181.6215,26725.0
2019-01-16 13:30:00,196.55,197.01,196.54,196.77,26466.0,181.64,182.0651,181.6308,181.8433,26466.0
2019-01-16 13:40:00,196.82,197.22,196.68,197.08,36641.0,181.8895,182.2592,181.7602,182.1298,36641.0
2019-01-16 13:50:00,197.07,197.37,196.86,197.12,66486.0,182.1206,182.3978,181.9265,182.1668,66486.0
2019-01-16 14:00:00,197.18,197.34,196.83,196.92,83966.0,182.2222,182.3701,181.8988,181.982,83966.0
2019-01-16 14:10:00,196.92,197.02,196.68,196.9,17358.0,181.982,182.0744,181.7602,181.9635,17358.0
2019-01-16 14:20:00,196.92,196.92,196.69,196.77,22016.0,181.982,181.982,181.7694,181.8433,22016.0
2019-01-16 14:30:00,196.74,197.01,196.7,196.8,33372.0,181.8156,182.0651,181.7787,181.8711,33372.0
2019-01-16 14:40:00,196.81,196.92,196.23,196.34,43646.0,181.8803,181.982,181.3443,181.446,43646.0
2019-01-16 14:50:00,196.29,196.72,196.24,196.45,35002.0,181.3998,181.7971,181.3535,181.5476,35002.0
2019-01-16 15:00:00,196.47,196.51,196.32,196.32,27715.0,181.5661,181.6031,181.4275,181.4275,27715.0
2019-01-16 15:10:00,196.3,196.48,196.16,196.45,23583.0,181.409,181.5753,181.2796,181.5476,23583.0
2019-01-16 15:20:00,196.48,196.73,196.45,196.65,42705.0,181.5753,181.8064,181.5476,181.7324,42705.0
2019-01-16 15:30:00,196.63,196.86,196.39,196.86,64624.0,181.714,181.9265,181.4922,181.9265,64624.0
2019-01-16 15:40:00,196.86,196.86,196.43,196.56,68174.0,181.9265,181.9265,181.5291,181.6493,68174.0
2019-01-16 15:50:00,196.56,196.92,196.36,196.72,181752.0,181.6493,181.982,181.4644,181.7971,181752.0
2019-01-17 09:30:00,195.41,196.72,194.2,195.5,43477.0,180.5865,181.7971,179.4683,180.6697,43477.0
2019-01-17 09:40:00,195.24,195.48,194.17,194.6,44832.0,180.4294,180.6512,179.4406,179.838,44832.0
2019-01-17 09:50:00,194.64,194.94,193.69,193.95,53482.0,179.8749,180.1522,178.997,179.2373,53482.0
2019-01-17 10:00:00,193.99,194.6,193.93,194.11,74482.0,179.2742,179.838,179.2188,179.3851,74482.0
2019-01-17 10:10:00,194.14,194.65,193.38,193.38,77398.0,179.4128,179.8842,178.7105,178.7105,77398.0
2019-01-17 10:20:00,193.51,194.11,193.33,194.06,35418.0,178.8306,179.3851,178.6643,179.3389,35418.0
2019-01-17 10:30:00,194.12,195.0,193.66,193.68,82888.0,179.3944,180.2076,178.9693,178.9877,82888.0
2019-01-17 10:40:00,193.8,194.4,193.8,193.96,30105.0,179.0986,179.6531,179.0986,179.2465,30105.0
2019-01-17 10:50:00,193.98,194.01,193.09,193.2,130894.0,179.265,179.2927,178.4425,178.5442,130894.0
2019-01-17 11:00:00,193.33,193.8,193.33,193.44,46499.0,178.6643,179.0986,178.6643,178.766,46499.0
2019-01-17 11:10:00,193.41,194.76,193.34,194.28,40847.0,178.7382,179.9858,178.6735,179.5422,40847.0
2019-01-17 11:20:00,194.44,194.66,194.0,194.17,29401.0,179.6901,179.8934,179.2835,179.4406,29401.0
2019-01-17 11:30:00,194.13,194.27,193.8,193.84,14321.0,179.4036,179.533,179.0986,179.1356,14321.0
2019-01-17 11:40:00,193.84,194.06,193.69,194.02,22035.0,179.1356,179.3389,178.997,179.302,22035.0
2019-01-17 11:50:00,194.07,194.61,194.05,194.56,142346.0,179.3482,179.8472,179.3297,179.801,142346.0
2019-01-17 12:00:00,194.65,194.65,194.3,194.35,17193.0,179.8842,179.8842,179.5607,179.6069,17193.0
2019-01-17 12:10:00,194.36,194.45,194.3,194.36,19350.0,179.6162,179.6993,179.5607,179.6162,19350.0
2019-01-17 12:20:00,194.36,195.36,194.35,195.01,33359.0,179.6162,180.5403,179.6069,180.2169,33359.0
2019-01-17 12:30:00,194.99,195.14,194.63,195.13,40394.0,180.1984,180.337,179.8657,180.3277,40394.0
2019-01-17 12:40:00,195.14,195.21,194.86,194.86,25693.0,180.337,180.4017,180.0782,180.0782,25693.0
2019-01-17 12:50:00,194.87,195.05,194.73,194.86,32586.0,180.0875,180.2538,179.9581,180.0782,32586.0
2019-01-17 13:00:00,194.84,194.96,194.84,194.95,21495.0,180.0597,180.1706,180.0597,180.1614,21495.0
2019-01-17 13:10:00,194.95,195.16,194.78,195.09,36602.0,180.1614,180.3555,180.0043,180.2908,36602.0
2019-01-17 13:20:00,195.1,195.47,194.93,194.93,28824.0,180.3,180.642,180.1429,180.1429,28824.0
2019-01-17 13:30:00,194.9,195.02,194.86,194.86,23011.0,180.1152,180.2261,180.0782,180.0782,23011.0
2019-01-17 13:40:00,194.83,194.88,194.57,194.73,27465.0,180.0505,180.0967,179.8102,179.9581,27465.0
2019-01-17 13:50:00,194.73,194.76,194.49,194.72,13242.0,179.9581,179.9858,179.7363,179.9489,13242.0
2019-01-17 14:00:00,194.72,194.76,194.52,194.52,20686.0,179.9489,179.9858,179.764,179.764,20686.0
2019-01-17 14:10:00,194.54,194.64,194.48,194.53,12946.0,179.7825,179.8749,179.7271,179.7733,12946.0
2019-01-17 14:20:00,194.53,194.59,194.17,194.52,23129.0,179.7733,179.8287,179.4406,179.764,23129.0
2019-01-17 14:30:00,194.56,194.62,193.95,194.54,36504.0,179.801,179.8564,179.2373,179.7825,36504.0
2019-01-17 14:40:00,194.41,195.16,194.41,195.08,42150.0,179.6624,180.3555,179.6624,180.2815,42150.0
2019-01-17 14:50:00,195.04,195.13,194.15,194.48,23643.0,180.2446,180.3277,179.4221,179.7271,23643.0
2019-01-17 15:00:00,194.57,194.66,194.25,194.4,25552.0,179.8102,179.8934,179.5145,179.6531,25552.0
2019-01-17 15:10:00,194.38,194.53,194.14,194.46,30740.0,179.6346,179.7733,179.4128,179.7086,30740.0
2019-01-17 15:20:00,194.46,194.81,194.42,194.7,34212.0,179.7086,180.032,179.6716,179.9304,34212.0
2019-01-17 15:30:00,194.66,195.09,194.66,194.88,32671.0,179.8934,180.2908,179.8934,180.0967,32671.0
2019-01-17 15:40:00,194.86,195.09,194.48,194.48,45223.0,180.0782,180.2908,179.7271,179.7271,45223.0
2019-01-17 15:50:00,194.46,194.69,194.29,194.45,143154.0,179.7086,179.9211,179.5515,179.6993,143154.0
2019-01-18 09:30:00,196.45,197.98,195.43,196.67,219842.0,181.5476,182.9616,180.605,181.7509,219842.0
2019-01-18 09:40:00,196.61,196.78,195.53,195.81,40486.0,181.6955,181.8526,180.6974,180.9562,40486.0
2019-01-18 09:50:00,195.7,195.84,194.9,195.7,138305.0,180.8545,180.9839,180.1152,180.8545,138305.0
2019-01-18 10:00:00,195.6,195.69,195.16,195.22,49389.0,180.7621,180.8453,180.3555,180.4109,49389.0
2019-01-18 10:10:00,195.3,195.58,195.05,195.25,29506.0,180.4849,180.7436,180.2538,180.4386,29506.0
2019-01-18 10:20:00,195.33,195.4,195.11,195.27,23049.0,180.5126,180.5773,180.3093,180.4571,23049.0
2019-01-18 10:30:00,195.29,195.56,195.08,195.11,43166.0,180.4756,180.7251,180.2815,180.3093,43166.0
2019-01-18 10:40:00,195.09,195.88,194.98,195.57,37265.0,180.2908,181.0209,180.1891,180.7344,37265.0
2019-01-18 10:50:00,195.59,195.6,195.26,195.3,21209.0,180.7529,180.7621,180.4479,180.4849,21209.0
2019-01-18 11:00:00,195.3,195.75,195.29,195.6,21725.0,180.4849,180.9007,180.4756,180.7621,21725.0
2019-01-18 11:10:00,195.6,195.62,195.36,195.55,20890.0,180.7621,180.7806,180.5403,180.7159,20890.0
2019-01-18 11:20:00,195.51,195.63,195.48,195.56,47030.0,180.6789,180.7898,180.6512,180.7251,47030.0
2019-01-18 11:30:00,195.6,195.63,195.45,195.54,28361.0,180.7621,180.7898,180.6235,180.7066,28361.0
2019-01-18 11:40:00,195.57,195.62,195.51,195.54,18354.0,180.7344,180.7806,180.6789,180.7066,18354.0
2019-01-18 11:50:00,195.6,195.62,195.51,195.6,28242.0,180.7621,180.7806,180.6789,180.7621,28242.0
2019-01-18 12:00:00,195.58,195.95,195.56,195.68,33067.0,180.7436,181.0855,180.7251,180.836,33067.0
2019-01-18 12:10:00,195.77,196.35,195.72,196.02,114261.0,180.9192,181.4552,180.873,181.1502,114261.0
2019-01-18 12:20:00,196.0,196.18,195.97,196.07,28868.0,181.1318,181.2981,181.104,181.1964,28868.0
2019-01-18 12:30:00,196.06,196.2,195.93,196.15,50037.0,181.1872,181.3166,181.0671,181.2704,50037.0
2019-01-18 12:40:00,196.17,196.3,196.12,196.22,21939.0,181.2889,181.409,181.2426,181.3351,21939.0
2019-01-18 12:50:00,196.22,196.22,195.99,196.06,21806.0,181.3351,181.3351,181.1225,181.1872,21806.0
2019-01-18 13:00:00,196.05,196.18,195.93,195.94,21833.0,181.178,181.2981,181.0671,181.0763,21833.0
2019-01-18 13:10:00,195.96,196.01,195.83,195.83,18297.0,181.0948,181.141,180.9746,180.9746,18297.0
2019-01-18 13:20:00,195.85,195.98,195.67,195.76,21710.0,180.9931,181.1133,180.8268,180.91,21710.0
2019-01-18 13:30:00,195.73,195.81,195.37,195.6,20086.0,180.8822,180.9562,180.5495,180.7621,20086.0
2019-01-18 13:40:00,195.62,195.66,195.36,195.43,13022.0,180.7806,180.8175,180.5403,180.605,13022.0
2019-01-18 13:50:00,195.47,195.6,195.38,195.56,14121.0,180.642,180.7621,180.5588,180.7251,14121.0
2019-01-18 14:00:00,195.59,195.63,195.43,195.46,28789.0,180.7529,180.7898,180.605,180.6327,28789.0
2019-01-18 14:10:00,195.46,195.48,194.76,194.81,30153.0,180.6327,180.6512,179.9858,180.032,30153.0
2019-01-18 14:20:00,194.8,195.03,194.79,194.93,19656.0,180.0228,180.2353,180.0135,180.1429,19656.0
2019-01-18 14:30:00,194.9,195.07,194.9,195.06,15992.0,180.1152,180.2723,180.1152,180.2631,15992.0
2019-01-18 14:40:00,195.01,195.11,194.95,195.11,24292.0,180.2169,180.3093,180.1614,180.3093,24292.0
2019-01-18 14:50:00,195.12,195.5,195.1,195.33,20081.0,180.3185,180.6697,180.3,180.5126,20081.0
2019-01-18 15:00:00,195.28,195.3,195.11,195.12,25190.0,180.4664,180.4849,180.3093,180.3185,25190.0
2019-01-18 15:10:00,195.14,195.14,194.93,194.99,39717.0,180.337,180.337,180.1429,180.1984,39717.0
2019-01-18 15:20:00,194.97,195.05,194.88,195.01,26513.0,180.1799,180.2538,180.0967,180.2169,26513.0
2019-01-18 15:30:00,195.02,195.05,194.92,194.97,50154.0,180.2261,180.2538,180.1337,180.1799,50154.0
2019-01-18 15:40:00,194.97,195.1,194.82,194.82,76415.0,180.1799,180.3,180.0413,180.0413,76415.0
2019-01-18 15:50:00,194.82,194.97,194.62,194.86,258644.0,180.0413,180.1799,179.8564,180.0782,258644.0
2019-01-22 09:30:00,193.64,195.43,193.64,195.35,61656.0,178.9508,180.605,178.9508,180.5311,61656.0
2019-01-22 09:40:00,195.21,195.27,194.85,194.85,23025.0,180.4017,180.4571,180.069,180.069,23025.0
2019-01-22 09:50:00,194.82,195.01,194.74,194.79,24229.0,180.0413,180.2169,179.9673,180.0135,24229.0
2019-01-22 10:00:00,194.72,194.97,193.82,193.82,28591.0,179.9489,180.1799,179.1171,179.1171,28591.0
2019-01-22 10:10:00,193.89,194.02,193.12,193.84,41172.0,179.1818,179.302,178.4702,179.1356,41172.0
2019-01-22 10:20:00,193.83,194.88,193.71,194.73,29700.0,179.1264,180.0967,179.0155,179.9581,29700.0
2019-01-22 10:30:00,194.62,194.74,194.1,194.13,25310.0,179.8564,179.9673,179.3759,179.4036,25310.0
2019-01-22 10:40:00,194.05,194.49,193.42,193.67,41359.0,179.3297,179.7363,178.7475,178.9785,41359.0
2019-01-22 10:50:00,193.69,194.08,193.33,193.41,23615.0,178.997,179.3574,178.6643,178.7382,23615.0
2019-01-22 11:00:00,193.37,193.52,192.9,193.11,19732.0,178.7013,178.8399,178.2669,178.461,19732.0
2019-01-22 11:10:00,193.01,193.33,192.72,193.0,31538.0,178.3686,178.6643,178.1006,178.3593,31538.0
2019-01-22 11:20:00,192.99,192.99,192.52,192.55,24000.0,178.3501,178.3501,177.9157,177.9435,24000.0
2019-01-22 11:30:00,192.58,193.4,192.58,193.17,23257.0,177.9712,178.729,177.9712,178.5164,23257.0
2019-01-22 11:40:00,193.12,193.12,192.55,192.91,22754.0,178.4702,178.4702,177.9435,178.2762,22754.0
2019-01-22 11:50:00,192.85,193.0,192.58,192.72,27269.0,178.2207,178.3593,177.9712,178.1006,27269.0
2019-01-22 12:00:00,192.62,193.19,192.62,193.07,29561.0,178.0082,178.5349,178.0082,178.424,29561.0
2019-01-22 12:10:00,193.07,193.68,193.07,193.63,7893.0,178.424,178.9877,178.424,178.9415,7893.0
2019-01-22 12:20:00,193.65,193.85,193.01,193.12,40758.0,178.96,179.1448,178.3686,178.4702,40758.0
2019-01-22 12:30:00,193.1,193.67,192.96,193.35,15423.0,178.4517,178.9785,178.3224,178.6828,15423.0
2019-01-22 12:40:00,193.35,193.79,193.33,193.74,12094.0,178.6828,179.0894,178.6643,179.0432,12094.0
2019-01-22 12:50:00,193.7,193.72,193.5,193.54,18329.0,179.0062,179.0247,178.8214,178.8584,18329.0
2019-01-22 13:00:00,193.49,193.49,192.78,192.8,11850.0,178.8122,178.8122,178.156,178.1745,11850.0
2019-01-22 13:10:00,192.7,192.9,192.5,192.75,16412.0,178.0821,178.2669,177.8973,178.1283,16412.0
2019-01-22 13:20:00,192.73,193.52,192.73,193.04,33645.0,178.1098,178.8399,178.1098,178.3963,33645.0
2019-01-22 13:30:00,193.04,193.09,192.71,192.89,31435.0,178.3963,178.4425,178.0913,178.2577,31435.0
2019-01-22 13:40:00,192.83,193.17,192.82,192.98,25053.0,178.2022,178.5164,178.193,178.3408,25053.0
2019-01-22 13:50:00,193.04,193.57,193.03,193.5,21426.0,178.3963,178.8861,178.3871,178.8214,21426.0
2019-01-22 14:00:00,193.44,193.7,193.12,193.43,27100.0,178.766,179.0062,178.4702,178.7567,27100.0
2019-01-22 14:10:00,193.41,193.62,193.39,193.45,22527.0,178.7382,178.9323,178.7197,178.7752,22527.0
2019-01-22 14:20:00,193.39,193.61,193.39,193.48,15937.0,178.7197,178.9231,178.7197,178.8029,15937.0
2019-01-22 14:30:00,193.55,193.7,193.38,193.51,16803.0,178.8676,179.0062,178.7105,178.8306,16803.0
2019-01-22 14:40:00,193.58,193.74,193.31,193.43,35984.0,178.8953,179.0432,178.6458,178.7567,35984.0
2019-01-22 14:50:00,193.45,194.07,193.43,193.96,30168.0,178.7752,179.3482,178.7567,179.2465,30168.0
2019-01-22 15:00:00,193.93,193.96,193.63,193.78,38290.0,179.2188,179.2465,178.9415,179.0802,38290.0
2019-01-22 15:10:00,193.78,194.49,193.75,194.24,61530.0,179.0802,179.7363,179.0524,179.5053,61530.0
2019-01-22 15:20:00,194.17,194.25,193.87,193.87,33824.0,179.4406,179.5145,179.1633,179.1633,33824.0
2019-01-22 15:30:00,193.91,194.37,193.21,194.37,48859.0,179.2003,179.6254,178.5534,179.6254,48859.0
2019-01-22 15:40:00,194.43,194.68,193.54,193.54,61525.0,179.6809,179.9119,178.8584,178.8584,61525.0
2019-01-22 15:50:00,193.59,193.75,192.92,193.0,466947.0,178.9046,179.0524,178.2854,178.3593,466947.0
2019-01-23 09:30:00,194.5,195.72,194.03,195.55,37792.0,179.7455,180.873,179.3112,180.7159,37792.0
2019-01-23 09:40:00,195.59,195.96,194.97,195.84,25605.0,180.7529,181.0948,180.1799,180.9839,25605.0
2019-01-23 09:50:00,195.81,197.01,195.62,197.0,54118.0,180.9562,182.0651,180.7806,182.0559,54118.0
2019-01-23 10:00:00,196.95,197.3,196.89,197.16,39880.0,182.0097,182.3331,181.9542,182.2038,39880.0
2019-01-23 10:10:00,197.2,197.38,197.06,197.12,63582.0,182.2407,182.4071,182.1113,182.1668,63582.0
2019-01-23 10:20:00,197.11,197.71,197.11,197.45,48861.0,182.1576,182.712,182.1576,182.4718,48861.0
2019-01-23 10:30:00,197.44,197.44,196.92,196.94,25343.0,182.4625,182.4625,181.982,182.0004,25343.0
2019-01-23 10:40:00,196.92,196.92,196.35,196.35,39292.0,181.982,181.982,181.4552,181.4552,39292.0
2019-01-23 10:50:00,196.38,196.94,196.03,196.87,65884.0,181.4829,182.0004,181.1595,181.9358,65884.0
2019-01-23 11:00:00,196.88,196.92,196.54,196.67,16556.0,181.945,181.982,181.6308,181.7509,16556.0
2019-01-23 11:10:00,196.75,196.83,196.46,196.46,15729.0,181.8249,181.8988,181.5569,181.5569,15729.0
2019-01-23 11:20:00,196.54,196.56,196.1,196.55,37346.0,181.6308,181.6493,181.2242,181.64,37346.0
2019-01-23 11:30:00,196.5,196.72,196.39,196.62,24209.0,181.5938,181.7971,181.4922,181.7047,24209.0
2019-01-23 11:40:00,196.62,196.89,196.15,196.17,39164.0,181.7047,181.9542,181.2704,181.2889,39164.0
2019-01-23 11:50:00,196.18,196.21,194.75,195.02,33990.0,181.2981,181.3258,179.9766,180.2261,33990.0
2019-01-23 12:00:00,195.0,195.23,194.1,194.35,46081.0,180.2076,180.4202,179.3759,179.6069,46081.0
2019-01-23 12:10:00,194.35,194.44,193.95,194.44,26355.0,179.6069,179.6901,179.2373,179.6901,26355.0
2019-01-23 12:20:00,194.44,195.09,194.4,194.77,18140.0,179.6901,180.2908,179.6531,179.9951,18140.0
2019-01-23 12:30:00,194.76,195.15,194.74,195.1,19110.0,179.9858,180.3462,179.9673,180.3,19110.0
2019-01-23 12:40:00,195.04,195.28,194.86,194.98,27384.0,180.2446,180.4664,180.0782,180.1891,27384.0
2019-01-23 12:50:00,195.0,195.13,194.82,194.99,34181.0,180.2076,180.3277,180.0413,180.1984,34181.0
2019-01-23 13:00:00,195.0,195.02,194.73,195.02,21890.0,180.2076,180.2261,179.9581,180.2261,21890.0
2019-01-23 13:10:00,195.0,195.36,194.85,195.3,26543.0,180.2076,180.5403,180.069,180.4849,26543.0
2019-01-23 13:20:00,195.33,195.76,195.13,195.13,57875.0,180.5126,180.91,180.3277,180.3277,57875.0
2019-01-23 13:30:00,195.05,195.35,194.98,195.29,41705.0,180.2538,180.5311,180.1891,180.4756,41705.0
2019-01-23 13:40:00,195.3,195.6,195.27,195.52,16493.0,180.4849,180.7621,180.4571,180.6882,16493.0
2019-01-23 13:50:00,195.57,195.9,195.42,195.9,21037.0,180.7344,181.0393,180.5958,181.0393,21037.0
2019-01-23 14:00:00,195.95,196.22,195.91,195.99,23980.0,181.0855,181.3351,181.0486,181.1225,23980.0
2019-01-23 14:10:00,195.97,196.11,195.53,195.53,23696.0,181.104,181.2334,180.6974,180.6974,23696.0
2019-01-23 14:20:00,195.53,196.11,195.53,196.1,24533.0,180.6974,181.2334,180.6974,181.2242,24533.0
2019-01-23 14:30:00,196.06,196.08,195.62,195.85,26857.0,181.1872,181.2057,180.7806,180.9931,26857.0
2019-01-23 14:40:00,195.86,195.86,195.52,195.74,30451.0,181.0024,181.0024,180.6882,180.8915,30451.0
2019-01-23 14:50:00,195.74,196.25,195.73,196.0,24473.0,180.8915,181.3628,180.8822,181.1318,24473.0
2019-01-23 15:00:00,196.0,196.22,195.81,195.89,29361.0,181.1318,181.3351,180.9562,181.0301,29361.0
2019-01-23 15:10:00,195.87,196.44,195.75,196.37,34029.0,181.0116,181.5384,180.9007,181.4737,34029.0
2019-01-23 15:20:00,196.36,196.6,196.36,196.53,32625.0,181.4644,181.6862,181.4644,181.6215,32625.0
2019-01-23 15:30:00,196.51,196.62,196.28,196.54,53424.0,181.6031,181.7047,181.3905,181.6308,53424.0
2019-01-23 15:40:00,196.53,197.14,196.51,196.88,79216.0,181.6215,182.1853,181.6031,181.945,79216.0
2019-01-23 15:50:00,196.89,196.99,196.66,196.92,167088.0,181.9542,182.0467,181.7417,181.982,167088.0
2019-01-24 09:30:00,196.39,197.43,195.35,195.75,46443.0,181.4922,182.4533,180.5311,180.9007,46443.0
2019-01-24 09:40:00,195.77,196.06,195.09,195.72,22047.0,180.9192,181.1872,180.2908,180.873,22047.0
2019-01-24 09:50:00,195.72,196.08,195.1,195.36,33100.0,180.873,181.2057,180.3,180.5403,33100.0
2019-01-24 10:00:00,195.3,196.58,195.2,196.57,33267.0,180.4849,181.6678,180.3924,181.6585,33267.0
2019-01-24 10:10:00,196.46,197.13,196.34,197.13,17361.0,181.5569,182.176,181.446,182.176,17361.0
2019-01-24 10:20:00,197.14,197.3,196.64,196.84,24818.0,182.1853,182.3331,181.7232,181.908,24818.0
2019-01-24 10:30:00,196.86,197.13,196.32,196.65,23063.0,181.9265,182.176,181.4275,181.7324,23063.0
2019-01-24 10:40:00,196.61,197.32,196.56,197.23,46771.0,181.6955,182.3516,181.6493,182.2684,46771.0
2019-01-24 10:50:00,197.17,197.17,196.31,196.76,38313.0,182.213,182.213,181.4182,181.8341,38313.0
2019-01-24 11:00:00,196.74,196.77,195.95,195.95,17388.0,181.8156,181.8433,181.0855,181.0855,17388.0
2019-01-24 11:10:00,195.87,196.02,195.46,195.8,27874.0,181.0116,181.1502,180.6327,180.9469,27874.0
2019-01-24 11:20:00,195.8,196.86,195.73,196.41,83988.0,180.9469,181.9265,180.8822,181.5107,83988.0
2019-01-24 11:30:00,196.34,196.5,195.95,196.34,22415.0,181.446,181.5938,181.0855,181.446,22415.0
2019-01-24 11:40:00,196.37,196.98,196.02,196.9,47272.0,181.4737,182.0374,181.1502,181.9635,47272.0
2019-01-24 11:50:00,196.91,196.92,196.52,196.68,35316.0,181.9727,181.982,181.6123,181.7602,35316.0
2019-01-24 12:00:00,196.66,196.93,196.14,196.3,27008.0,181.7417,181.9912,181.2611,181.409,27008.0
2019-01-24 12:10:00,196.28,196.87,196.17,196.24,45184.0,181.3905,181.9358,181.2889,181.3535,45184.0
2019-01-24 12:20:00,196.28,196.62,195.92,196.16,32108.0,181.3905,181.7047,181.0578,181.2796,32108.0
2019-01-24 12:30:00,196.11,196.12,195.77,195.84,10045.0,181.2334,181.2426,180.9192,180.9839,10045.0
2019-01-24 12:40:00,195.8,195.8,195.07,195.13,19266.0,180.9469,180.9469,180.2723,180.3277,19266.0
2019-01-24 12:50:00,195.11,195.21,194.58,194.58,20427.0,180.3093,180.4017,179.8195,179.8195,20427.0
2019-01-24 13:00:00,194.62,194.82,194.45,194.47,27483.0,179.8564,180.0413,179.6993,179.7178,27483.0
2019-01-24 13:10:00,194.46,194.55,194.14,194.18,19032.0,179.7086,179.7917,179.4128,179.4498,19032.0
2019-01-24 13:20:00,194.21,194.78,194.17,194.73,27104.0,179.4775,180.0043,179.4406,179.9581,27104.0
2019-01-24 13:30:00,194.67,194.7,194.18,194.18,21827.0,179.9026,179.9304,179.4498,179.4498,21827.0
2019-01-24 13:40:00,194.16,194.44,193.99,194.42,28216.0,179.4313,179.6901,179.2742,179.6716,28216.0
2019-01-24 13:50:00,194.43,194.49,194.15,194.19,16784.0,179.6809,179.7363,179.4221,179.4591,16784.0
2019-01-24 14:00:00,194.19,194.71,193.9,194.5,33985.0,179.4591,179.9396,179.1911,179.7455,33985.0
2019-01-24 14:10:00,194.48,194.48,193.96,193.96,17317.0,179.7271,179.7271,179.2465,179.2465,17317.0
2019-01-24 14:20:00,193.97,194.48,193.83,193.84,55467.0,179.2557,179.7271,179.1264,179.1356,55467.0
2019-01-24 14:30:00,193.77,193.79,193.46,193.54,51201.0,179.0709,179.0894,178.7844,178.8584,51201.0
2019-01-24 14:40:00,193.54,193.81,193.04,193.66,53018.0,178.8584,179.1079,178.3963,178.9693,53018.0
2019-01-24 14:50:00,193.72,193.72,193.19,193.2,33139.0,179.0247,179.0247,178.5349,178.5442,33139.0
2019-01-24 15:00:00,193.2,193.78,193.17,193.74,55446.0,178.5442,179.0802,178.5164,179.0432,55446.0
2019-01-24 15:10:00,193.71,193.82,193.56,193.56,19232.0,179.0155,179.1171,178.8768,178.8768,19232.0
2019-01-24 15:20:00,193.55,193.83,193.54,193.71,20062.0,178.8676,179.1264,178.8584,179.0155,20062.0
2019-01-24 15:30:00,193.69,193.69,193.34,193.35,24839.0,178.997,178.997,178.6735,178.6828,24839.0
2019-01-24 15:40:00,193.36,193.54,193.23,193.28,42148.0,178.692,178.8584,178.5719,178.6181,42148.0
2019-01-24 15:50:00,193.28,193.66,193.08,193.13,139919.0,178.6181,178.9693,178.4333,178.4795,139919.0
2019-01-25 09:30:00,194.94,195.42,194.66,195.29,43445.0,180.1522,180.5958,179.8934,180.4756,43445.0
2019-01-25 09:40:00,195.28,195.73,194.87,194.92,33353.0,180.4664,180.8822,180.0875,180.1337,33353.0
2019-01-25 09:50:00,194.99,195.1,194.53,194.83,19182.0,180.1984,180.3,179.7733,180.0505,19182.0
2019-01-25 10:00:00,194.84,195.13,194.82,195.08,27110.0,180.0597,180.3277,180.0413,180.2815,27110.0
2019-01-25 10:10:00,195.05,196.49,194.9,196.03,69502.0,180.2538,181.5846,180.1152,181.1595,69502.0
2019-01-25 10:20:00,196.03,196.24,195.79,196.16,22998.0,181.1595,181.3535,180.9377,181.2796,22998.0
2019-01-25 10:30:00,196.13,196.4,195.84,196.33,24384.0,181.2519,181.5014,180.9839,181.4367,24384.0
2019-01-25 10:40:00,196.33,196.48,196.18,196.33,54963.0,181.4367,181.5753,181.2981,181.4367,54963.0
2019-01-25 10:50:00,196.33,196.37,196.0,196.02,28408.0,181.4367,181.4737,181.1318,181.1502,28408.0
2019-01-25 11:00:00,196.02,196.26,196.02,196.21,23061.0,181.1502,181.372,181.1502,181.3258,23061.0
2019-01-25 11:10:00,196.22,196.22,195.97,195.97,28398.0,181.3351,181.3351,181.104,181.104,28398.0
2019-01-25 11:20:00,195.97,195.98,195.69,195.73,17757.0,181.104,181.1133,180.8453,180.8822,17757.0
2019-01-25 11:30:00,195.75,195.91,195.7,195.71,24302.0,180.9007,181.0486,180.8545,180.8638,24302.0
2019-01-25 11:40:00,195.68,195.97,195.66,195.97,22297.0,180.836,181.104,180.8175,181.104,22297.0
2019-01-25 11:50:00,195.94,195.94,195.66,195.77,21148.0,181.0763,181.0763,180.8175,180.9192,21148.0
2019-01-25 12:00:00,195.72,195.8,195.7,195.74,21494.0,180.873,180.9469,180.8545,180.8915,21494.0
2019-01-25 12:10:00,195.73,195.75,195.4,195.43,21103.0,180.8822,180.9007,180.5773,180.605,21103.0
2019-01-25 12:20:00,195.43,195.75,195.41,195.7,21435.0,180.605,180.9007,180.5865,180.8545,21435.0
2019-01-25 12:30:00,195.72,195.72,195.47,195.55,23469.0,180.873,180.873,180.642,180.7159,23469.0
2019-01-25 12:40:00,195.58,195.61,194.76,195.08,17283.0,180.7436,180.7713,179.9858,180.2815,17283.0
2019-01-25 12:50:00,195.03,195.06,194.75,194.87,18395.0,180.2353,180.2631,179.9766,180.0875,18395.0
2019-01-25 13:00:00,194.93,195.05,194.79,194.95,22630.0,180.1429,180.2538,180.0135,180.1614,22630.0
2019-01-25 13:10:00,194.93,195.4,194.92,195.23,23666.0,180.1429,180.5773,180.1337,180.4202,23666.0
2019-01-25 13:20:00,195.26,195.54,195.23,195.29,16406.0,180.4479,180.7066,180.4202,180.4756,16406.0
2019-01-25 13:30:00,195.27,195.43,195.2,195.3,14974.0,180.4571,180.605,180.3924,180.4849,14974.0
2019-01-25 13:40:00,195.32,195.47,195.32,195.47,10861.0,180.5033,180.642,180.5033,180.642,10861.0
2019-01-25 13:50:00,195.45,195.88,195.45,195.73,32752.0,180.6235,181.0209,180.6235,180.8822,32752.0
2019-01-25 14:00:00,195.74,195.87,195.72,195.83,25971.0,180.8915,181.0116,180.873,180.9746,25971.0
2019-01-25 14:10:00,195.81,195.95,195.66,195.87,20291.0,180.9562,181.0855,180.8175,181.0116,20291.0
2019-01-25 14:20:00,195.89,196.05,195.87,195.91,56255.0,181.0301,181.178,181.0116,181.0486,56255.0
2019-01-25 14:30:00,195.93,196.09,195.91,196.07,30719.0,181.0671,181.2149,181.0486,181.1964,30719.0
2019-01-25 14:40:00,196.05,196.41,196.05,196.37,23816.0,181.178,181.5107,181.178,181.4737,23816.0
2019-01-25 14:50:00,196.35,196.46,196.19,196.26,21432.0,181.4552,181.5569,181.3073,181.372,21432.0
2019-01-25 15:00:00,196.21,196.31,196.19,196.3,30093.0,181.3258,181.4182,181.3073,181.409,30093.0
2019-01-25 15:10:00,196.3,196.55,196.3,196.51,18840.0,181.409,181.64,181.409,181.6031,18840.0
2019-01-25 15:20:00,196.51,196.57,196.29,196.33,26968.0,181.6031,181.6585,181.3998,181.4367,26968.0
2019-01-25 15:30:00,196.34,196.5,196.2,196.5,49296.0,181.446,181.5938,181.3166,181.5938,49296.0
2019-01-25 15:40:00,196.55,196.87,196.54,196.69,35363.0,181.64,181.9358,181.6308,181.7694,35363.0
2019-01-25 15:50:00,196.68,196.68,196.22,196.34,141445.0,181.7602,181.7602,181.3351,181.446,141445.0
2019-01-28 09:30:00,195.56,195.84,194.69,195.18,62251.0,180.7251,180.9839,179.9211,180.374,62251.0
2019-01-28 09:40:00,195.06,195.16,193.21,193.53,40155.0,180.2631,180.3555,178.5534,178.8491,40155.0
2019-01-28 09:50:00,193.62,194.19,193.56,193.61,19668.0,178.9323,179.4591,178.8768,178.9231,19668.0
2019-01-28 10:00:00,193.54,193.83,193.11,193.65,17364.0,178.8584,179.1264,178.461,178.96,17364.0
2019-01-28 10:10:00,193.58,193.77,193.5,193.7,21630.0,178.8953,179.0709,178.8214,179.0062,21630.0
2019-01-28 10:20:00,193.68,194.29,193.59,194.29,15049.0,178.9877,179.5515,178.9046,179.5515,15049.0
2019-01-28 10:30:00,194.16,194.36,193.93,194.01,25724.0,179.4313,179.6162,179.2188,179.2927,25724.0
2019-01-28 10:40:00,193.96,194.41,193.61,193.69,22831.0,179.2465,179.6624,178.9231,178.997,22831.0
2019-01-28 10:50:00,193.68,193.95,193.6,193.66,21303.0,178.9877,179.2373,178.9138,178.9693,21303.0
2019-01-28 11:00:00,193.64,194.22,193.57,194.19,18108.0,178.9508,179.4868,178.8861,179.4591,18108.0
2019-01-28 11:10:00,194.2,194.98,194.1,194.66,28703.0,179.4683,180.1891,179.3759,179.8934,28703.0
2019-01-28 11:20:00,194.69,195.18,194.5,195.0,21643.0,179.9211,180.374,179.7455,180.2076,21643.0
2019-01-28 11:30:00,194.93,195.0,194.23,194.37,19465.0,180.1429,180.2076,179.496,179.6254,19465.0
2019-01-28 11:40:00,194.38,194.4,193.87,193.97,17987.0,179.6346,179.6531,179.1633,179.2557,17987.0
2019-01-28 11:50:00,193.97,194.15,193.85,193.99,24537.0,179.2557,179.4221,179.1448,179.2742,24537.0
2019-01-28 12:00:00,193.89,194.19,193.83,194.19,19297.0,179.1818,179.4591,179.1264,179.4591,19297.0
2019-01-28 12:10:00,194.2,194.7,194.2,194.68,20110.0,179.4683,179.9304,179.4683,179.9119,20110.0
2019-01-28 12:20:00,194.63,194.69,194.41,194.57,29213.0,179.8657,179.9211,179.6624,179.8102,29213.0
2019-01-28 12:30:00,194.58,194.72,194.44,194.72,15580.0,179.8195,179.9489,179.6901,179.9489,15580.0
2019-01-28 12:40:00,194.68,194.84,194.64,194.8,14312.0,179.9119,180.0597,179.8749,180.0228,14312.0
2019-01-28 12:50:00,194.81,194.85,194.28,194.44,18578.0,180.032,180.069,179.5422,179.6901,18578.0
2019-01-28 13:00:00,194.37,194.73,194.26,194.63,24795.0,179.6254,179.9581,179.5237,179.8657,24795.0
2019-01-28 13:10:00,194.66,194.97,194.66,194.84,9088.0,179.8934,180.1799,179.8934,180.0597,9088.0
2019-01-28 13:20:00,194.85,194.98,194.71,194.75,18634.0,180.069,180.1891,179.9396,179.9766,18634.0
2019-01-28 13:30:00,194.76,195.03,194.66,194.91,20482.0,179.9858,180.2353,179.8934,180.1244,20482.0
2019-01-28 13:40:00,194.86,195.04,194.74,195.04,14886.0,180.0782,180.2446,179.9673,180.2446,14886.0
2019-01-28 13:50:00,195.04,195.1,194.62,194.67,14627.0,180.2446,180.3,179.8564,179.9026,14627.0
2019-01-28 14:00:00,194.73,194.77,194.31,194.41,14650.0,179.9581,179.9951,179.57,179.6624,14650.0
2019-01-28 14:10:00,194.44,194.63,194.31,194.42,18410.0,179.6901,179.8657,179.57,179.6716,18410.0
2019-01-28 14:20:00,194.46,194.52,194.28,194.35,18312.0,179.7086,179.764,179.5422,179.6069,18312.0
2019-01-28 14:30:00,194.38,194.5,194.31,194.46,22505.0,179.6346,179.7455,179.57,179.7086,22505.0
2019-01-28 14:40:00,194.44,194.49,194.15,194.49,14124.0,179.6901,179.7363,179.4221,179.7363,14124.0
2019-01-28 14:50:00,194.5,194.85,194.5,194.8,13641.0,179.7455,180.069,179.7455,180.0228,13641.0
2019-01-28 15:00:00,194.83,194.84,194.49,194.63,16919.0,180.0505,180.0597,179.7363,179.8657,16919.0
2019-01-28 15:10:00,194.69,194.83,194.61,194.7,16941.0,179.9211,180.0505,179.8472,179.9304,16941.0
2019-01-28 15:20:00,194.72,194.93,194.71,194.86,27068.0,179.9489,180.1429,179.9396,180.0782,27068.0
2019-01-28 15:30:00,194.85,194.97,194.77,194.78,30459.0,180.069,180.1799,179.9951,180.0043,30459.0
2019-01-28 15:40:00,194.79,194.98,194.73,194.73,50075.0,180.0135,180.1891,179.9581,179.9581,50075.0
2019-01-28 15:50:00,194.73,195.14,194.56,195.08,78900.0,179.9581,180.337,179.801,180.2815,78900.0
2019-01-29 09:30:00,194.51,196.13,194.38,195.52,23686.0,179.7548,181.2519,179.6346,180.6882,23686.0
2019-01-29 09:40:00,195.51,196.6,195.51,196.57,11562.0,180.6789,181.6862,180.6789,181.6585,11562.0
2019-01-29 09:50:00,196.48,197.35,196.37,196.55,44254.0,181.5753,182.3793,181.4737,181.64,44254.0
2019-01-29 10:00:00,196.58,196.86,196.09,196.18,55637.0,181.6678,181.9265,181.2149,181.2981,55637.0
2019-01-29 10:10:00,196.18,196.18,195.13,195.13,14767.0,181.2981,181.2981,180.3277,180.3277,14767.0
2019-01-29 10:20:00,195.23,195.51,195.06,195.51,8517.0,180.4202,180.6789,180.2631,180.6789,8517.0
2019-01-29 10:30:00,195.54,195.57,195.24,195.26,9441.0,180.7066,180.7344,180.4294,180.4479,9441.0
2019-01-29 10:40:00,195.22,195.37,194.78,195.04,9687.0,180.4109,180.5495,180.0043,180.2446,9687.0
2019-01-29 10:50:00,195.09,195.1,194.29,194.56,17915.0,180.2908,180.3,179.5515,179.801,17915.0
2019-01-29 11:00:00,194.57,195.35,194.53,195.3,15014.0,179.8102,180.5311,179.7733,180.4849,15014.0
2019-01-29 11:10:00,195.38,195.42,195.11,195.27,15935.0,180.5588,180.5958,180.3093,180.4571,15935.0
2019-01-29 11:20:00,195.29,195.51,194.95,195.51,19539.0,180.4756,180.6789,180.1614,180.6789,19539.0
2019-01-29 11:30:00,195.51,196.21,195.5,196.06,35131.0,180.6789,181.3258,180.6697,181.1872,35131.0
2019-01-29 11:40:00,196.07,196.59,195.98,196.43,27638.0,181.1964,181.677,181.1133,181.5291,27638.0
2019-01-29 11:50:00,196.48,196.6,196.46,196.54,23635.0,181.5753,181.6862,181.5569,181.6308,23635.0
2019-01-29 12:00:00,196.54,196.6,196.43,196.5,15949.0,181.6308,181.6862,181.5291,181.5938,15949.0
2019-01-29 12:10:00,196.54,196.85,196.54,196.77,11313.0,181.6308,181.9173,181.6308,181.8433,11313.0
2019-01-29 12:20:00,196.77,196.87,196.66,196.72,9881.0,181.8433,181.9358,181.7417,181.7971,9881.0
2019-01-29 12:30:00,196.71,196.73,196.44,196.56,9660.0,181.7879,181.8064,181.5384,181.6493,9660.0
2019-01-29 12:40:00,196.57,196.57,196.36,196.4,8902.0,181.6585,181.6585,181.4644,181.5014,8902.0
2019-01-29 12:50:00,196.4,196.59,196.38,196.58,15326.0,181.5014,181.677,181.4829,181.6678,15326.0
2019-01-29 13:00:00,196.6,196.87,196.45,196.79,19527.0,181.6862,181.9358,181.5476,181.8618,19527.0
2019-01-29 13:10:00,196.8,197.07,196.69,197.07,14300.0,181.8711,182.1206,181.7694,182.1206,14300.0
2019-01-29 13:20:00,197.11,197.21,196.87,196.9,20988.0,182.1576,182.25,181.9358,181.9635,20988.0
2019-01-29 13:30:00,196.93,197.01,196.64,196.65,13114.0,181.9912,182.0651,181.7232,181.7324,13114.0
2019-01-29 13:40:00,196.63,196.96,196.62,196.93,13319.0,181.714,182.0189,181.7047,181.9912,13319.0
2019-01-29 13:50:00,196.96,197.28,196.89,197.25,16336.0,182.0189,182.3147,181.9542,182.2869,16336.0
2019-01-29 14:00:00,197.2,197.28,197.11,197.24,11985.0,182.2407,182.3147,182.1576,182.2777,11985.0
2019-01-29 14:10:00,197.26,197.43,197.24,197.37,18572.0,182.2962,182.4533,182.2777,182.3978,18572.0
2019-01-29 14:20:00,197.36,197.39,197.16,197.18,10494.0,182.3886,182.4163,182.2038,182.2222,10494.0
2019-01-29 14:30:00,197.18,197.31,197.13,197.21,18733.0,182.2222,182.3424,182.176,182.25,18733.0
2019-01-29 14:40:00,197.19,197.25,197.02,197.15,18530.0,182.2315,182.2869,182.0744,182.1945,18530.0
2019-01-29 14:50:00,197.18,197.19,196.89,196.96,10379.0,182.2222,182.2315,181.9542,182.0189,10379.0
2019-01-29 15:00:00,196.96,197.32,196.89,197.32,21503.0,182.0189,182.3516,181.9542,182.3516,21503.0
2019-01-29 15:10:00,197.33,198.16,197.31,198.09,87434.0,182.3609,183.1279,182.3424,183.0632,87434.0
2019-01-29 15:20:00,198.11,198.11,197.69,197.8,32402.0,183.0817,183.0817,182.6936,182.7952,32402.0
2019-01-29 15:30:00,197.84,197.99,197.59,197.62,30628.0,182.8322,182.9708,182.6011,182.6289,30628.0
2019-01-29 15:40:00,197.65,198.27,197.65,198.1,80296.0,182.6566,183.2296,182.6566,183.0725,80296.0
2019-01-29 15:50:00,198.12,198.48,198.06,198.36,173988.0,183.0909,183.4236,183.0355,183.3127,173988.0
2019-01-30 09:30:00,199.25,200.28,198.09,200.28,91809.0,184.1352,185.0871,183.0632,185.0871,91809.0
2019-01-30 09:40:00,200.12,200.19,198.31,198.88,57780.0,184.9392,185.0039,183.2665,183.7933,57780.0
2019-01-30 09:50:00,198.96,199.26,197.59,197.87,25612.0,183.8672,184.1445,182.6011,182.8599,25612.0
2019-01-30 10:00:00,197.75,198.23,197.3,197.68,59775.0,182.749,183.1926,182.3331,182.6843,59775.0
2019-01-30 10:10:00,197.76,198.14,197.2,197.59,37443.0,182.7582,183.1094,182.2407,182.6011,37443.0
2019-01-30 10:20:00,197.59,197.65,196.54,196.61,61345.0,182.6011,182.6566,181.6308,181.6955,61345.0
2019-01-30 10:30:00,196.65,196.77,195.26,195.76,88861.0,181.7324,181.8433,180.4479,180.91,88861.0
2019-01-30 10:40:00,195.85,196.73,195.85,196.41,49634.0,180.9931,181.8064,180.9931,181.5107,49634.0
2019-01-30 10:50:00,196.46,196.73,196.22,196.7,37958.0,181.5569,181.8064,181.3351,181.7787,37958.0
2019-01-30 11:00:00,196.73,197.2,196.68,197.09,87919.0,181.8064,182.2407,181.7602,182.1391,87919.0
2019-01-30 11:10:00,197.09,197.35,196.93,196.93,43706.0,182.1391,182.3793,181.9912,181.9912,43706.0
2019-01-30 11:20:00,196.94,197.16,196.66,196.81,29495.0,182.0004,182.2038,181.7417,181.8803,29495.0
2019-01-30 11:30:00,196.86,196.92,196.1,196.44,51661.0,181.9265,181.982,181.2242,181.5384,51661.0
2019-01-30 11:40:00,196.46,196.52,195.79,195.97,50800.0,181.5569,181.6123,180.9377,181.104,50800.0
2019-01-30 11:50:00,195.98,196.92,195.51,196.92,50921.0,181.1133,181.982,180.6789,181.982,50921.0
2019-01-30 12:00:00,196.93,197.82,196.83,197.75,52295.0,181.9912,182.8137,181.8988,182.749,52295.0
2019-01-30 12:10:00,197.75,198.34,197.64,198.31,44019.0,182.749,183.2942,182.6473,183.2665,44019.0
2019-01-30 12:20:00,198.3,198.72,198.27,198.62,134026.0,183.2573,183.6454,183.2296,183.553,134026.0
2019-01-30 12:30:00,198.62,199.0,198.52,198.63,34236.0,183.553,183.9042,183.4606,183.5622,34236.0
2019-01-30 12:40:00,198.69,198.85,198.47,198.68,15424.0,183.6177,183.7656,183.4144,183.6085,15424.0
2019-01-30 12:50:00,198.73,198.93,198.63,198.73,19769.0,183.6547,183.8395,183.5622,183.6547,19769.0
2019-01-30 13:00:00,198.75,198.82,198.54,198.64,13928.0,183.6731,183.7378,183.4791,183.5715,13928.0
2019-01-30 13:10:00,198.66,198.69,198.38,198.41,35044.0,183.59,183.6177,183.3312,183.3589,35044.0
2019-01-30 13:20:00,198.43,198.43,198.12,198.14,18780.0,183.3774,183.3774,183.0909,183.1094,18780.0
2019-01-30 13:30:00,198.18,198.28,198.05,198.08,102633.0,183.1464,183.2388,183.0262,183.054,102633.0
2019-01-30 13:40:00,198.03,198.11,197.74,197.81,13819.0,183.0078,183.0817,182.7398,182.8044,13819.0
2019-01-30 13:50:00,197.8,197.81,197.24,197.34,24331.0,182.7952,182.8044,182.2777,182.3701,24331.0
2019-01-30 14:00:00,197.37,198.83,197.16,198.61,95790.0,182.3978,183.7471,182.2038,183.5438,95790.0
2019-01-30 14:10:00,198.6,199.09,198.6,198.95,33274.0,183.5345,183.9874,183.5345,183.858,33274.0
2019-01-30 14:20:00,198.96,199.43,198.86,199.09,38115.0,183.8672,184.3016,183.7748,183.9874,38115.0
2019-01-30 14:30:00,199.03,199.27,198.81,199.27,46159.0,183.9319,184.1537,183.7286,184.1537,46159.0
2019-01-30 14:40:00,199.21,199.46,198.96,199.35,39570.0,184.0982,184.3293,183.8672,184.2276,39570.0
2019-01-30 14:50:00,199.37,199.97,199.11,199.89,48388.0,184.2461,184.8006,184.0058,184.7267,48388.0
2019-01-30 15:00:00,199.86,199.86,198.85,198.85,38731.0,184.6989,184.6989,183.7656,183.7656,38731.0
2019-01-30 15:10:00,198.74,199.1,198.58,199.04,43418.0,183.6639,183.9966,183.516,183.9411,43418.0
2019-01-30 15:20:00,199.01,199.17,198.57,198.83,46794.0,183.9134,184.0613,183.5068,183.7471,46794.0
2019-01-30 15:30:00,198.77,199.41,198.74,199.35,93513.0,183.6916,184.2831,183.6639,184.2276,93513.0
2019-01-30 15:40:00,199.35,200.02,199.18,199.91,83285.0,184.2276,184.8468,184.0705,184.7451,83285.0
2019-01-30 15:50:00,199.87,199.87,199.09,199.8,186300.0,184.7082,184.7082,183.9874,184.6435,186300.0
2019-01-31 09:30:00,199.48,200.27,198.95,199.5,41003.0,184.3478,185.0778,183.858,184.3662,41003.0
2019-01-31 09:40:00,199.49,199.7,198.86,199.06,23410.0,184.357,184.5511,183.7748,183.9596,23410.0
2019-01-31 09:50:00,199.12,199.7,199.1,199.43,19417.0,184.0151,184.5511,183.9966,184.3016,19417.0
2019-01-31 10:00:00,199.47,200.75,199.47,200.72,27081.0,184.3385,185.5214,184.3385,185.4937,27081.0
2019-01-31 10:10:00,200.62,200.86,200.36,200.85,36104.0,185.4013,185.6231,185.161,185.6138,36104.0
2019-01-31 10:20:00,200.75,201.61,200.74,201.56,48927.0,185.5214,186.3162,185.5122,186.27,48927.0
2019-01-31 10:30:00,201.59,202.03,201.07,201.49,41345.0,186.2977,186.7043,185.8172,186.2053,41345.0
2019-01-31 10:40:00,201.45,201.59,200.58,200.71,39227.0,186.1683,186.2977,185.3643,185.4845,39227.0
2019-01-31 10:50:00,200.72,200.86,200.21,200.51,45399.0,185.4937,185.6231,185.0224,185.2996,45399.0
2019-01-31 11:00:00,200.51,200.91,200.35,200.35,76531.0,185.2996,185.6693,185.1518,185.1518,76531.0
2019-01-31 11:10:00,200.35,200.92,200.31,200.53,31949.0,185.1518,185.6785,185.1148,185.3181,31949.0
2019-01-31 11:20:00,200.5,200.83,200.37,200.42,28812.0,185.2904,185.5954,185.1703,185.2165,28812.0
2019-01-31 11:30:00,200.38,200.48,200.2,200.23,33137.0,185.1795,185.2719,185.0131,185.0409,33137.0
2019-01-31 11:40:00,200.2,200.72,200.2,200.54,30707.0,185.0131,185.4937,185.0131,185.3274,30707.0
2019-01-31 11:50:00,200.53,200.94,200.45,200.85,33361.0,185.3181,185.697,185.2442,185.6138,33361.0
2019-01-31 12:00:00,200.85,201.6,200.52,201.6,46934.0,185.6138,186.3069,185.3089,186.3069,46934.0
2019-01-31 12:10:00,201.49,201.68,201.06,201.21,26544.0,186.2053,186.3809,185.8079,185.9465,26544.0
2019-01-31 12:20:00,201.26,201.34,200.53,200.54,22240.0,185.9927,186.0667,185.3181,185.3274,22240.0
2019-01-31 12:30:00,200.59,200.95,200.57,200.89,22782.0,185.3736,185.7063,185.3551,185.6508,22782.0
2019-01-31 12:40:00,200.86,200.93,200.36,200.61,39305.0,185.6231,185.6878,185.161,185.392,39305.0
2019-01-31 12:50:00,200.59,200.8,200.46,200.61,30296.0,185.3736,185.5676,185.2534,185.392,30296.0
2019-01-31 13:00:00,200.56,200.89,200.51,200.65,23931.0,185.3458,185.6508,185.2996,185.429,23931.0
2019-01-31 13:10:00,200.68,200.99,200.53,200.94,22591.0,185.4567,185.7432,185.3181,185.697,22591.0
2019-01-31 13:20:00,200.94,201.06,200.76,200.89,22637.0,185.697,185.8079,185.5307,185.6508,22637.0
2019-01-31 13:30:00,200.83,200.86,200.72,200.84,23798.0,185.5954,185.6231,185.4937,185.6046,23798.0
2019-01-31 13:40:00,200.82,201.16,200.67,200.84,31429.0,185.5861,185.9003,185.4475,185.6046,31429.0
2019-01-31 13:50:00,200.86,201.05,200.83,200.92,18952.0,185.6231,185.7987,185.5954,185.6785,18952.0
2019-01-31 14:00:00,200.9,201.45,200.86,201.14,32451.0,185.66,186.1683,185.6231,185.8818,32451.0
2019-01-31 14:10:00,201.11,201.49,201.01,201.47,30179.0,185.8541,186.2053,185.7617,186.1868,30179.0
2019-01-31 14:20:00,201.5,201.76,201.44,201.66,35462.0,186.2145,186.4548,186.1591,186.3624,35462.0
2019-01-31 14:30:00,201.62,202.05,201.61,202.0,60115.0,186.3254,186.7228,186.3162,186.6766,60115.0
2019-01-31 14:40:00,201.98,202.05,201.51,201.62,38910.0,186.6581,186.7228,186.2238,186.3254,38910.0
2019-01-31 14:50:00,201.6,201.8,201.37,201.42,54271.0,186.3069,186.4918,186.0944,186.1406,54271.0
2019-01-31 15:00:00,201.42,201.44,200.85,200.98,83897.0,186.1406,186.1591,185.6138,185.734,83897.0
2019-01-31 15:10:00,200.96,200.96,200.43,200.48,62237.0,185.7155,185.7155,185.2257,185.2719,62237.0
2019-01-31 15:20:00,200.45,200.56,200.45,200.46,52258.0,185.2442,185.3458,185.2442,185.2534,52258.0
2019-01-31 15:30:00,200.46,200.64,200.06,200.27,137083.0,185.2534,185.4198,184.8838,185.0778,137083.0
2019-01-31 15:40:00,200.26,200.27,199.69,199.97,132483.0,185.0686,185.0778,184.5418,184.8006,132483.0
2019-01-31 15:50:00,199.96,200.36,199.72,199.85,296470.0,184.7914,185.161,184.5696,184.6897,296470.0
2019-02-01 09:30:00,195.0,195.65,188.61,189.23,464092.0,180.2076,180.8083,174.3023,174.8753,464092.0
2019-02-01 09:40:00,189.24,192.93,188.96,192.23,277297.0,174.8846,178.2946,174.6258,177.6477,277297.0
2019-02-01 09:50:00,192.19,193.7,191.5,192.55,262376.0,177.6108,179.0062,176.9731,177.9435,262376.0
2019-02-01 10:00:00,192.64,193.25,192.07,192.78,220421.0,178.0266,178.5904,177.4999,178.156,220421.0
2019-02-01 10:10:00,192.9,193.0,191.12,192.1,147975.0,178.2669,178.3593,176.6219,177.5276,147975.0
2019-02-01 10:20:00,192.08,193.14,191.55,192.72,163242.0,177.5091,178.4887,177.0193,178.1006,163242.0
2019-02-01 10:30:00,192.8,195.38,192.31,195.21,161410.0,178.1745,180.5588,177.7217,180.4017,161410.0
2019-02-01 10:40:00,195.14,199.38,195.01,196.25,250631.0,180.337,184.2554,180.2169,181.3628,250631.0
2019-02-01 10:50:00,196.29,196.96,194.98,195.43,120746.0,181.3998,182.0189,180.1891,180.605,120746.0
2019-02-01 11:00:00,195.33,195.65,194.1,195.19,106504.0,180.5126,180.8083,179.3759,180.3832,106504.0
2019-02-01 11:10:00,195.17,195.81,194.98,195.48,86538.0,180.3647,180.9562,180.1891,180.6512,86538.0
2019-02-01 11:20:00,195.48,196.17,195.31,195.94,74022.0,180.6512,181.2889,180.4941,181.0763,74022.0
2019-02-01 11:30:00,195.94,195.97,194.66,194.86,92920.0,181.0763,181.104,179.8934,180.0782,92920.0
2019-02-01 11:40:00,194.77,195.03,194.49,194.63,71317.0,179.9951,180.2353,179.7363,179.8657,71317.0
2019-02-01 11:50:00,194.51,194.58,193.71,194.04,43605.0,179.7548,179.8195,179.0155,179.3204,43605.0
2019-02-01 12:00:00,194.01,194.27,193.8,194.07,54697.0,179.2927,179.533,179.0986,179.3482,54697.0
2019-02-01 12:10:00,194.09,194.9,194.05,194.4,33616.0,179.3666,180.1152,179.3297,179.6531,33616.0
2019-02-01 12:20:00,194.37,194.38,193.89,194.15,38898.0,179.6254,179.6346,179.1818,179.4221,38898.0
2019-02-01 12:30:00,194.15,194.75,194.08,194.4,46302.0,179.4221,179.9766,179.3574,179.6531,46302.0
2019-02-01 12:40:00,194.35,194.72,193.93,194.69,37757.0,179.6069,179.9489,179.2188,179.9211,37757.0
2019-02-01 12:50:00,194.75,195.43,194.47,195.41,33422.0,179.9766,180.605,179.7178,180.5865,33422.0
2019-02-01 13:00:00,195.41,195.61,194.75,195.19,37865.0,180.5865,180.7713,179.9766,180.3832,37865.0
2019-02-01 13:10:00,195.16,195.16,194.8,195.02,55654.0,180.3555,180.3555,180.0228,180.2261,55654.0
2019-02-01 13:20:00,195.02,195.68,194.8,195.36,55484.0,180.2261,180.836,180.0228,180.5403,55484.0
2019-02-01 13:30:00,195.33,195.84,195.24,195.55,34038.0,180.5126,180.9839,180.4294,180.7159,34038.0
2019-02-01 13:40:00,195.56,195.84,195.24,195.57,38930.0,180.7251,180.9839,180.4294,180.7344,38930.0
2019-02-01 13:50:00,195.58,196.4,195.54,195.9,57228.0,180.7436,181.5014,180.7066,181.0393,57228.0
2019-02-01 14:00:00,195.91,196.15,194.99,195.13,54764.0,181.0486,181.2704,180.1984,180.3277,54764.0
2019-02-01 14:10:00,195.13,195.24,194.91,195.06,50593.0,180.3277,180.4294,180.1244,180.2631,50593.0
2019-02-01 14:20:00,195.06,195.59,194.73,195.35,66753.0,180.2631,180.7529,179.9581,180.5311,66753.0
2019-02-01 14:30:00,195.35,195.72,195.18,195.6,83173.0,180.5311,180.873,180.374,180.7621,83173.0
2019-02-01 14:40:00,195.6,195.81,195.13,195.2,102063.0,180.7621,180.9562,180.3277,180.3924,102063.0
2019-02-01 14:50:00,195.2,195.36,194.83,195.06,96110.0,180.3924,180.5403,180.0505,180.2631,96110.0
2019-02-01 15:00:00,195.06,195.08,193.96,194.01,86065.0,180.2631,180.2815,179.2465,179.2927,86065.0
2019-02-01 15:10:00,194.0,194.16,193.65,193.84,76773.0,179.2835,179.4313,178.96,179.1356,76773.0
2019-02-01 15:20:00,193.78,193.96,193.28,193.36,69060.0,179.0802,179.2465,178.6181,178.692,69060.0
2019-02-01 15:30:00,193.38,193.98,193.16,193.39,100251.0,178.7105,179.265,178.5072,178.7197,100251.0
2019-02-01 15:40:00,193.44,193.65,193.14,193.44,137572.0,178.766,178.96,178.4887,178.766,137572.0
2019-02-01 15:50:00,193.43,194.19,193.2,194.0,327970.0,178.7567,179.4591,178.5442,179.2835,327970.0
2019-02-04 09:30:00,192.33,193.38,191.76,192.24,88928.0,177.7402,178.7105,177.2134,177.657,88928.0
2019-02-04 09:40:00,192.35,192.35,191.75,192.0,107799.0,177.7586,177.7586,177.2042,177.4352,107799.0
2019-02-04 09:50:00,191.99,192.13,191.8,192.05,125848.0,177.4259,177.5553,177.2504,177.4814,125848.0
2019-02-04 10:00:00,191.99,192.12,191.29,191.77,193462.0,177.4259,177.5461,176.779,177.2226,193462.0
2019-02-04 10:10:00,191.77,192.32,191.77,192.0,101422.0,177.2226,177.7309,177.2226,177.4352,101422.0
2019-02-04 10:20:00,192.02,192.13,191.82,192.06,91929.0,177.4537,177.5553,177.2688,177.4906,91929.0
2019-02-04 10:30:00,192.09,192.09,191.87,191.99,69082.0,177.5184,177.5184,177.315,177.4259,69082.0
2019-02-04 10:40:00,192.0,192.05,191.17,191.38,79887.0,177.4352,177.4814,176.6681,176.8622,79887.0
2019-02-04 10:50:00,191.35,191.38,190.57,191.09,56702.0,176.8345,176.8622,176.1137,176.5942,56702.0
2019-02-04 11:00:00,191.18,191.25,190.2,190.43,64269.0,176.6774,176.7421,175.7717,175.9843,64269.0
2019-02-04 11:10:00,190.46,191.25,190.31,191.02,117832.0,176.012,176.7421,175.8734,176.5295,117832.0
2019-02-04 11:20:00,191.02,191.5,190.8,191.46,117827.0,176.5295,176.9731,176.3262,176.9362,117827.0
2019-02-04 11:30:00,191.43,191.81,190.51,190.64,53798.0,176.9084,177.2596,176.0582,176.1784,53798.0
2019-02-04 11:40:00,190.61,190.67,190.02,190.14,57990.0,176.1506,176.2061,175.6054,175.7163,57990.0
2019-02-04 11:50:00,190.17,190.7,189.53,190.59,69708.0,175.744,176.2338,175.1526,176.1321,69708.0
2019-02-04 12:00:00,190.59,191.43,190.53,191.38,41170.0,176.1321,176.9084,176.0767,176.8622,41170.0
2019-02-04 12:10:00,191.37,191.63,191.23,191.63,42224.0,176.853,177.0933,176.7236,177.0933,42224.0
2019-02-04 12:20:00,191.64,191.66,191.15,191.49,32262.0,177.1025,177.121,176.6497,176.9639,32262.0
2019-02-04 12:30:00,191.46,191.63,191.43,191.46,30169.0,176.9362,177.0933,176.9084,176.9362,30169.0
2019-02-04 12:40:00,191.45,191.74,191.43,191.74,122570.0,176.9269,177.1949,176.9084,177.1949,122570.0
2019-02-04 12:50:00,191.74,192.25,191.67,191.81,91008.0,177.1949,177.6662,177.1302,177.2596,91008.0
2019-02-04 13:00:00,191.8,191.83,191.41,191.49,32589.0,177.2504,177.2781,176.8899,176.9639,32589.0
2019-02-04 13:10:00,191.5,191.86,191.5,191.86,44583.0,176.9731,177.3058,176.9731,177.3058,44583.0
2019-02-04 13:20:00,191.86,192.24,191.86,192.24,24730.0,177.3058,177.657,177.3058,177.657,24730.0
2019-02-04 13:30:00,192.26,192.26,191.63,191.83,36885.0,177.6755,177.6755,177.0933,177.2781,36885.0
2019-02-04 13:40:00,191.86,191.87,191.56,191.63,32403.0,177.3058,177.315,177.0286,177.0933,32403.0
2019-02-04 13:50:00,191.6,191.73,191.03,191.21,50729.0,177.0655,177.1857,176.5388,176.7051,50729.0
2019-02-04 14:00:00,191.19,191.57,191.14,191.3,25922.0,176.6866,177.0378,176.6404,176.7883,25922.0
2019-02-04 14:10:00,191.28,191.4,190.8,191.15,39495.0,176.7698,176.8807,176.3262,176.6497,39495.0
2019-02-04 14:20:00,191.15,191.63,191.1,191.5,36695.0,176.6497,177.0933,176.6035,176.9731,36695.0
2019-02-04 14:30:00,191.5,191.87,191.31,191.85,83435.0,176.9731,177.315,176.7975,177.2966,83435.0
2019-02-04 14:40:00,191.84,191.89,191.67,191.67,46261.0,177.2873,177.3335,177.1302,177.1302,46261.0
2019-02-04 14:50:00,191.66,191.71,191.48,191.56,29522.0,177.121,177.1672,176.9546,177.0286,29522.0
2019-02-04 15:00:00,191.56,191.72,191.24,191.72,46159.0,177.0286,177.1764,176.7328,177.1764,46159.0
2019-02-04 15:10:00,191.74,191.75,191.53,191.55,45837.0,177.1949,177.2042,177.0008,177.0193,45837.0
2019-02-04 15:20:00,191.56,191.56,191.09,191.14,34782.0,177.0286,177.0286,176.5942,176.6404,34782.0
2019-02-04 15:30:00,191.18,191.38,191.08,191.09,62511.0,176.6774,176.8622,176.585,176.5942,62511.0
2019-02-04 15:40:00,191.08,191.65,190.95,191.59,106607.0,176.585,177.1117,176.4648,177.0563,106607.0
2019-02-04 15:50:00,191.58,192.13,191.53,192.09,186781.0,177.047,177.5553,177.0008,177.5184,186781.0
2019-02-05 09:30:00,192.73,192.96,191.33,191.86,60438.0,178.1098,178.3224,176.816,177.3058,60438.0
2019-02-05 09:40:00,191.87,192.15,191.53,191.95,59863.0,177.315,177.5738,177.0008,177.389,59863.0
2019-02-05 09:50:00,191.9,192.16,191.68,192.12,54465.0,177.3428,177.583,177.1395,177.5461,54465.0
2019-02-05 10:00:00,192.12,193.29,192.12,192.69,105212.0,177.5461,178.6273,177.5461,178.0728,105212.0
2019-02-05 10:10:00,192.62,192.97,192.4,192.42,48783.0,178.0082,178.3316,177.8048,177.8233,48783.0
2019-02-05 10:20:00,192.42,192.8,192.26,192.48,79649.0,177.8233,178.1745,177.6755,177.8788,79649.0
2019-02-05 10:30:00,192.51,192.54,192.21,192.39,59219.0,177.9065,177.9342,177.6293,177.7956,59219.0
2019-02-05 10:40:00,192.35,192.49,192.12,192.38,47708.0,177.7586,177.888,177.5461,177.7864,47708.0
2019-02-05 10:50:00,192.38,192.52,192.3,192.42,34674.0,177.7864,177.9157,177.7124,177.8233,34674.0
2019-02-05 11:00:00,192.41,192.72,192.37,192.48,31750.0,177.8141,178.1006,177.7771,177.8788,31750.0
2019-02-05 11:10:00,192.48,192.5,192.1,192.2,65549.0,177.8788,177.8973,177.5276,177.62,65549.0
2019-02-05 11:20:00,192.19,192.19,191.15,191.29,74566.0,177.6108,177.6108,176.6497,176.779,74566.0
2019-02-05 11:30:00,191.3,191.8,191.23,191.23,48425.0,176.7883,177.2504,176.7236,176.7236,48425.0
2019-02-05 11:40:00,191.26,191.63,191.19,191.31,38886.0,176.7513,177.0933,176.6866,176.7975,38886.0
2019-02-05 11:50:00,191.3,191.32,190.72,190.94,31602.0,176.7883,176.8068,176.2523,176.4556,31602.0
2019-02-05 12:00:00,190.87,191.05,190.71,190.71,31204.0,176.3909,176.5573,176.243,176.243,31204.0
2019-02-05 12:10:00,190.67,190.67,190.41,190.48,44235.0,176.2061,176.2061,175.9658,176.0305,44235.0
2019-02-05 12:20:00,190.46,190.47,190.11,190.17,40850.0,176.012,176.0212,175.6886,175.744,40850.0
2019-02-05 12:30:00,190.13,190.2,189.76,189.85,48968.0,175.707,175.7717,175.3651,175.4483,48968.0
2019-02-05 12:40:00,189.85,189.88,189.35,189.39,47871.0,175.4483,175.476,174.9862,175.0232,47871.0
2019-02-05 12:50:00,189.41,189.44,188.39,188.65,83676.0,175.0417,175.0694,174.099,174.3393,83676.0
2019-02-05 13:00:00,188.64,188.88,188.36,188.41,35469.0,174.3301,174.5519,174.0713,174.1175,35469.0
2019-02-05 13:10:00,188.41,188.46,188.01,188.22,69621.0,174.1175,174.1637,173.7479,173.9419,69621.0
2019-02-05 13:20:00,188.24,188.5,188.09,188.45,94987.0,173.9604,174.2007,173.8218,174.1545,94987.0
2019-02-05 13:30:00,188.4,188.56,187.91,188.01,44541.0,174.1083,174.2561,173.6554,173.7479,44541.0
2019-02-05 13:40:00,188.06,188.07,186.7,186.7,93300.0,173.7941,173.8033,172.5372,172.5372,93300.0
2019-02-05 13:50:00,186.76,187.24,186.01,186.71,130124.0,172.5927,173.0363,171.8996,172.5465,130124.0
2019-02-05 14:00:00,186.71,187.72,186.71,187.2,88903.0,172.5465,173.4799,172.5465,172.9993,88903.0
2019-02-05 14:10:00,187.16,187.41,186.94,187.14,78559.0,172.9623,173.1934,172.759,172.9439,78559.0
2019-02-05 14:20:00,187.17,187.94,187.01,187.78,127721.0,172.9716,173.6832,172.8237,173.5353,127721.0
2019-02-05 14:30:00,187.7,188.04,187.46,187.52,55637.0,173.4614,173.7756,173.2396,173.295,55637.0
2019-02-05 14:40:00,187.53,187.83,187.1,187.35,100695.0,173.3043,173.5815,172.9069,173.1379,100695.0
2019-02-05 14:50:00,187.42,187.5,187.3,187.37,37820.0,173.2026,173.2765,173.0917,173.1564,37820.0
2019-02-05 15:00:00,187.34,187.41,187.01,187.16,77393.0,173.1287,173.1934,172.8237,172.9623,77393.0
2019-02-05 15:10:00,187.12,187.76,186.95,187.74,71237.0,172.9254,173.5168,172.7683,173.4983,71237.0
2019-02-05 15:20:00,187.76,187.77,187.24,187.28,88480.0,173.5168,173.5261,173.0363,173.0732,88480.0
2019-02-05 15:30:00,187.29,187.37,186.97,187.09,113031.0,173.0825,173.1564,172.7868,172.8977,113031.0
2019-02-05 15:40:00,187.09,187.31,186.7,187.02,197414.0,172.8977,173.101,172.5372,172.833,197414.0
2019-02-05 15:50:00,187.01,187.07,186.38,186.45,329259.0,172.8237,172.8792,172.2415,172.3062,329259.0
2019-02-06 09:30:00,185.9,186.23,185.22,185.55,71546.0,171.7979,172.1029,171.1695,171.4745,71546.0
2019-02-06 09:40:00,185.45,186.56,185.41,186.56,40940.0,171.3821,172.4079,171.3451,172.4079,40940.0
2019-02-06 09:50:00,186.52,187.66,186.52,187.47,72349.0,172.3709,173.4244,172.3709,173.2488,72349.0
2019-02-06 10:00:00,187.53,187.74,187.23,187.32,61430.0,173.3043,173.4983,173.027,173.1102,61430.0
2019-02-06 10:10:00,187.3,187.39,186.95,187.27,40823.0,173.0917,173.1749,172.7683,173.064,40823.0
2019-02-06 10:20:00,187.25,187.25,186.86,187.05,21183.0,173.0455,173.0455,172.6851,172.8607,21183.0
2019-02-06 10:30:00,187.12,187.27,186.8,186.8,24234.0,172.9254,173.064,172.6297,172.6297,24234.0
2019-02-06 10:40:00,186.82,186.83,186.55,186.78,29918.0,172.6481,172.6574,172.3986,172.6112,29918.0
2019-02-06 10:50:00,186.8,187.93,186.78,187.35,60878.0,172.6297,173.6739,172.6112,173.1379,60878.0
2019-02-06 11:00:00,187.3,187.3,186.91,187.09,53547.0,173.0917,173.0917,172.7313,172.8977,53547.0
2019-02-06 11:10:00,187.11,187.12,186.71,186.71,28024.0,172.9161,172.9254,172.5465,172.5465,28024.0
2019-02-06 11:20:00,186.69,186.85,186.46,186.84,30196.0,172.528,172.6759,172.3154,172.6666,30196.0
2019-02-06 11:30:00,186.79,186.92,186.66,186.92,27794.0,172.6204,172.7405,172.5003,172.7405,27794.0
2019-02-06 11:40:00,186.95,186.96,186.61,186.77,15014.0,172.7683,172.7775,172.4541,172.6019,15014.0
2019-02-06 11:50:00,186.72,186.79,186.49,186.64,31702.0,172.5557,172.6204,172.3432,172.4818,31702.0
2019-02-06 12:00:00,186.62,186.73,186.42,186.63,27259.0,172.4633,172.565,172.2785,172.4725,27259.0
2019-02-06 12:10:00,186.63,186.76,186.51,186.76,27181.0,172.4725,172.5927,172.3616,172.5927,27181.0
2019-02-06 12:20:00,186.75,186.88,186.66,186.88,15168.0,172.5834,172.7036,172.5003,172.7036,15168.0
2019-02-06 12:30:00,186.88,186.92,186.7,186.77,17725.0,172.7036,172.7405,172.5372,172.6019,17725.0
2019-02-06 12:40:00,186.77,187.03,186.77,186.85,22053.0,172.6019,172.8422,172.6019,172.6759,22053.0
2019-02-06 12:50:00,186.86,187.0,186.85,186.92,16386.0,172.6851,172.8145,172.6759,172.7405,16386.0
2019-02-06 13:00:00,186.92,187.16,186.91,187.11,20020.0,172.7405,172.9623,172.7313,172.9161,20020.0
2019-02-06 13:10:00,187.13,187.53,187.11,187.53,24509.0,172.9346,173.3043,172.9161,173.3043,24509.0
2019-02-06 13:20:00,187.49,187.57,187.44,187.5,19841.0,173.2673,173.3412,173.2211,173.2765,19841.0
2019-02-06 13:30:00,187.49,188.0,187.48,187.73,81848.0,173.2673,173.7386,173.2581,173.4891,81848.0
2019-02-06 13:40:00,187.75,187.82,187.67,187.68,19082.0,173.5076,173.5723,173.4337,173.4429,19082.0
2019-02-06 13:50:00,187.72,187.87,187.6,187.86,18317.0,173.4799,173.6185,173.369,173.6092,18317.0
2019-02-06 14:00:00,187.88,187.88,187.55,187.7,27354.0,173.6277,173.6277,173.3228,173.4614,27354.0
2019-02-06 14:10:00,187.7,187.7,187.37,187.4,17602.0,173.4614,173.4614,173.1564,173.1841,17602.0
2019-02-06 14:20:00,187.38,187.38,187.03,187.09,19841.0,173.1657,173.1657,172.8422,172.8977,19841.0
2019-02-06 14:30:00,187.09,187.1,186.84,186.84,26661.0,172.8977,172.9069,172.6666,172.6666,26661.0
2019-02-06 14:40:00,186.85,187.17,186.66,187.09,60311.0,172.6759,172.9716,172.5003,172.8977,60311.0
2019-02-06 14:50:00,187.09,187.42,186.87,186.9,75182.0,172.8977,173.2026,172.6943,172.7221,75182.0
2019-02-06 15:00:00,186.9,187.03,186.89,187.02,39022.0,172.7221,172.8422,172.7128,172.833,39022.0
2019-02-06 15:10:00,187.02,187.47,186.98,187.44,52990.0,172.833,173.2488,172.796,173.2211,52990.0
2019-02-06 15:20:00,187.44,187.69,187.35,187.35,32878.0,173.2211,173.4521,173.1379,173.1379,32878.0
2019-02-06 15:30:00,187.37,187.4,187.19,187.4,97015.0,173.1564,173.1841,172.9901,173.1841,97015.0
2019-02-06 15:40:00,187.4,187.59,187.36,187.54,70865.0,173.1841,173.3597,173.1472,173.3135,70865.0
2019-02-06 15:50:00,187.54,187.71,187.22,187.51,158716.0,173.3135,173.4706,173.0178,173.2858,158716.0
2019-02-07 09:30:00,185.88,186.34,184.1,186.0,75432.0,171.7794,172.2045,170.1345,171.8903,75432.0
2019-02-07 09:40:00,186.06,186.81,185.91,186.18,28800.0,171.9458,172.6389,171.8072,172.0567,28800.0
2019-02-07 09:50:00,186.18,186.33,185.77,185.77,27977.0,172.0567,172.1953,171.6778,171.6778,27977.0
2019-02-07 10:00:00,185.81,185.91,185.34,185.59,40498.0,171.7148,171.8072,171.2804,171.5114,40498.0
2019-02-07 10:10:00,185.62,185.89,185.15,185.32,116222.0,171.5392,171.7887,171.1048,171.2619,116222.0
2019-02-07 10:20:00,185.3,186.03,185.3,185.82,33705.0,171.2434,171.9181,171.2434,171.724,33705.0
2019-02-07 10:30:00,185.78,186.05,185.58,185.95,49138.0,171.687,171.9365,171.5022,171.8441,49138.0
2019-02-07 10:40:00,185.95,186.54,185.89,186.12,35199.0,171.8441,172.3894,171.7887,172.0012,35199.0
2019-02-07 10:50:00,186.08,186.08,185.19,185.19,50687.0,171.9643,171.9643,171.1418,171.1418,50687.0
2019-02-07 11:00:00,185.23,185.36,184.36,184.4,60375.0,171.1787,171.2989,170.3747,170.4117,60375.0
2019-02-07 11:10:00,184.39,184.9,184.16,184.44,40760.0,170.4025,170.8738,170.1899,170.4487,40760.0
2019-02-07 11:20:00,184.37,184.53,183.7,183.78,42419.0,170.384,170.5318,169.7648,169.8387,42419.0
2019-02-07 11:30:00,183.86,184.1,183.6,184.1,44886.0,169.9127,170.1345,169.6724,170.1345,44886.0
2019-02-07 11:40:00,184.03,184.28,183.91,183.96,43338.0,170.0698,170.3008,169.9589,170.0051,43338.0
2019-02-07 11:50:00,183.96,184.13,183.73,183.75,27513.0,170.0051,170.1622,169.7925,169.811,27513.0
2019-02-07 12:00:00,183.75,184.23,183.73,184.23,23959.0,169.811,170.2546,169.7925,170.2546,23959.0
2019-02-07 12:10:00,184.21,184.4,184.15,184.28,19757.0,170.2361,170.4117,170.1807,170.3008,19757.0
2019-02-07 12:20:00,184.36,184.41,184.12,184.12,16439.0,170.3747,170.421,170.153,170.153,16439.0
2019-02-07 12:30:00,184.11,184.39,183.96,184.36,22212.0,170.1437,170.4025,170.0051,170.3747,22212.0
2019-02-07 12:40:00,184.39,184.53,184.05,184.13,30196.0,170.4025,170.5318,170.0883,170.1622,30196.0
2019-02-07 12:50:00,184.13,184.13,184.01,184.13,18006.0,170.1622,170.1622,170.0513,170.1622,18006.0
2019-02-07 13:00:00,184.12,185.45,184.12,185.27,41396.0,170.153,171.3821,170.153,171.2157,41396.0
2019-02-07 13:10:00,185.27,185.58,185.19,185.2,27853.0,171.2157,171.5022,171.1418,171.151,27853.0
2019-02-07 13:20:00,185.21,185.56,185.09,185.38,27257.0,171.1603,171.4837,171.0494,171.3174,27257.0
2019-02-07 13:30:00,185.41,185.75,185.35,185.68,28496.0,171.3451,171.6593,171.2896,171.5946,28496.0
2019-02-07 13:40:00,185.67,185.68,185.11,185.21,20102.0,171.5854,171.5946,171.0679,171.1603,20102.0
2019-02-07 13:50:00,185.19,185.93,185.18,185.87,23285.0,171.1418,171.8256,171.1325,171.7702,23285.0
2019-02-07 14:00:00,185.9,186.0,185.43,185.48,30439.0,171.7979,171.8903,171.3636,171.4098,30439.0
2019-02-07 14:10:00,185.47,185.47,185.16,185.23,17701.0,171.4005,171.4005,171.1141,171.1787,17701.0
2019-02-07 14:20:00,185.2,185.47,185.18,185.47,19114.0,171.151,171.4005,171.1325,171.4005,19114.0
2019-02-07 14:30:00,185.47,185.78,185.46,185.59,51137.0,171.4005,171.687,171.3913,171.5114,51137.0
2019-02-07 14:40:00,185.59,185.59,185.22,185.24,22546.0,171.5114,171.5114,171.1695,171.188,22546.0
2019-02-07 14:50:00,185.25,185.43,185.1,185.38,25162.0,171.1972,171.3636,171.0586,171.3174,25162.0
2019-02-07 15:00:00,185.35,185.6,185.23,185.54,32849.0,171.2896,171.5207,171.1787,171.4652,32849.0
2019-02-07 15:10:00,185.56,185.74,185.54,185.65,25400.0,171.4837,171.6501,171.4652,171.5669,25400.0
2019-02-07 15:20:00,185.65,185.71,185.29,185.4,42471.0,171.5669,171.6223,171.2342,171.3359,42471.0
2019-02-07 15:30:00,185.39,185.57,185.12,185.56,62406.0,171.3266,171.493,171.0771,171.4837,62406.0
2019-02-07 15:40:00,185.57,185.77,185.43,185.49,76497.0,171.493,171.6778,171.3636,171.419,76497.0
2019-02-07 15:50:00,185.53,186.04,185.52,185.97,108008.0,171.456,171.9273,171.4467,171.8626,108008.0
2019-02-08 09:30:00,185.33,185.6,184.36,184.5,22567.0,171.2712,171.5207,170.3747,170.5041,22567.0
2019-02-08 09:40:00,184.59,184.84,183.53,183.95,29109.0,170.5873,170.8183,169.6077,169.9958,29109.0
2019-02-08 09:50:00,183.95,184.0,182.45,182.83,45694.0,169.9958,170.0421,168.6096,168.9608,45694.0
2019-02-08 10:00:00,182.71,182.76,182.19,182.65,33048.0,168.8499,168.8961,168.3694,168.7945,33048.0
2019-02-08 10:10:00,182.66,182.69,181.68,182.07,68593.0,168.8037,168.8314,167.898,168.2585,68593.0
2019-02-08 10:20:00,182.06,182.5,181.56,182.4,89628.0,168.2492,168.6558,167.7871,168.5634,89628.0
2019-02-08 10:30:00,182.39,183.06,182.26,182.8,78292.0,168.5542,169.1734,168.434,168.9331,78292.0
2019-02-08 10:40:00,182.76,182.93,182.52,182.58,34914.0,168.8961,169.0532,168.6743,168.7298,34914.0
2019-02-08 10:50:00,182.55,182.55,182.1,182.18,30338.0,168.702,168.702,168.2862,168.3601,30338.0
2019-02-08 11:00:00,182.18,182.18,181.32,181.49,35783.0,168.3601,168.3601,167.5654,167.7225,35783.0
2019-02-08 11:10:00,181.51,182.16,181.51,181.62,74787.0,167.7409,168.3416,167.7409,167.8426,74787.0
2019-02-08 11:20:00,181.56,182.21,181.33,182.21,30372.0,167.7871,168.3878,167.5746,168.3878,30372.0
2019-02-08 11:30:00,182.15,182.26,181.57,181.94,21183.0,168.3324,168.434,167.7964,168.1383,21183.0
2019-02-08 11:40:00,181.89,182.1,181.73,181.97,29821.0,168.0921,168.2862,167.9443,168.166,29821.0
2019-02-08 11:50:00,181.97,182.28,181.76,182.06,19527.0,168.166,168.4525,167.972,168.2492,19527.0
2019-02-08 12:00:00,182.01,182.74,182.0,182.55,64689.0,168.203,168.8776,168.1938,168.702,64689.0
2019-02-08 12:10:00,182.55,182.59,182.16,182.45,30533.0,168.702,168.739,168.3416,168.6096,30533.0
2019-02-08 12:20:00,182.41,182.98,182.35,182.65,93751.0,168.5727,169.0994,168.5172,168.7945,93751.0
2019-02-08 12:30:00,182.61,182.95,182.58,182.95,16703.0,168.7575,169.0717,168.7298,169.0717,16703.0
2019-02-08 12:40:00,182.96,183.52,182.96,183.17,52218.0,169.0809,169.5985,169.0809,169.275,52218.0
2019-02-08 12:50:00,183.19,183.52,183.09,183.18,22787.0,169.2935,169.5985,169.2011,169.2843,22787.0
2019-02-08 13:00:00,183.18,183.23,182.67,182.87,18966.0,169.2843,169.3305,168.8129,168.9978,18966.0
2019-02-08 13:10:00,182.94,182.94,182.65,182.79,20470.0,169.0625,169.0625,168.7945,168.9238,20470.0
2019-02-08 13:20:00,182.76,182.76,182.34,182.39,28066.0,168.8961,168.8961,168.508,168.5542,28066.0
2019-02-08 13:30:00,182.39,182.53,182.07,182.09,23707.0,168.5542,168.6836,168.2585,168.2769,23707.0
2019-02-08 13:40:00,182.12,182.22,181.98,182.0,35735.0,168.3047,168.3971,168.1753,168.1938,35735.0
2019-02-08 13:50:00,181.96,182.32,181.91,182.31,19923.0,168.1568,168.4895,168.1106,168.4803,19923.0
2019-02-08 14:00:00,182.33,182.48,182.22,182.39,33938.0,168.4987,168.6374,168.3971,168.5542,33938.0
2019-02-08 14:10:00,182.42,182.63,182.41,182.63,35045.0,168.5819,168.776,168.5727,168.776,35045.0
2019-02-08 14:20:00,182.63,182.67,182.45,182.59,23566.0,168.776,168.8129,168.6096,168.739,23566.0
2019-02-08 14:30:00,182.59,182.66,182.07,182.12,25824.0,168.739,168.8037,168.2585,168.3047,25824.0
2019-02-08 14:40:00,182.12,182.15,181.93,181.98,46214.0,168.3047,168.3324,168.1291,168.1753,46214.0
2019-02-08 14:50:00,181.99,182.04,181.52,181.64,30384.0,168.1845,168.2307,167.7502,167.8611,30384.0
2019-02-08 15:00:00,181.57,181.63,181.17,181.19,44251.0,167.7964,167.8518,167.4267,167.4452,44251.0
2019-02-08 15:10:00,181.21,181.25,181.01,181.11,62765.0,167.4637,167.5007,167.2789,167.3713,62765.0
2019-02-08 15:20:00,181.11,181.11,180.73,180.87,70563.0,167.3713,167.3713,167.0201,167.1495,70563.0
2019-02-08 15:30:00,180.86,180.98,180.66,180.94,105793.0,167.1402,167.2511,166.9554,167.2142,105793.0
2019-02-08 15:40:00,180.92,180.96,180.5,180.5,118341.0,167.1957,167.2327,166.8076,166.8076,118341.0
2019-02-08 15:50:00,180.53,181.42,180.51,181.42,197351.0,166.8353,167.6578,166.8168,167.6578,197351.0
2019-02-11 09:30:00,181.61,182.6,181.26,182.06,44783.0,167.8334,168.7483,167.5099,168.2492,44783.0
2019-02-11 09:40:00,181.9,182.01,180.88,181.28,73614.0,168.1014,168.203,167.1587,167.5284,73614.0
2019-02-11 09:50:00,181.25,181.81,180.88,181.76,84148.0,167.5007,168.0182,167.1587,167.972,84148.0
2019-02-11 10:00:00,181.7,181.76,181.13,181.48,82001.0,167.9165,167.972,167.3898,167.7132,82001.0
2019-02-11 10:10:00,181.47,182.26,181.21,182.03,65678.0,167.704,168.434,167.4637,168.2215,65678.0
2019-02-11 10:20:00,182.02,182.46,181.65,181.94,90943.0,168.2123,168.6189,167.8703,168.1383,90943.0
2019-02-11 10:30:00,181.94,182.05,181.8,181.88,64919.0,168.1383,168.24,168.0089,168.0829,64919.0
2019-02-11 10:40:00,181.83,182.03,181.75,182.03,43756.0,168.0367,168.2215,167.9627,168.2215,43756.0
2019-02-11 10:50:00,182.04,182.42,181.98,182.08,73267.0,168.2307,168.5819,168.1753,168.2677,73267.0
2019-02-11 11:00:00,182.15,182.43,182.03,182.06,45025.0,168.3324,168.5912,168.2215,168.2492,45025.0
2019-02-11 11:10:00,182.06,182.22,182.06,182.17,36079.0,168.2492,168.3971,168.2492,168.3509,36079.0
2019-02-11 11:20:00,182.15,182.5,182.09,182.14,126461.0,168.3324,168.6558,168.2769,168.3232,126461.0
2019-02-11 11:30:00,182.1,182.65,181.99,182.52,137360.0,168.2862,168.7945,168.1845,168.6743,137360.0
2019-02-11 11:40:00,182.52,182.55,182.06,182.28,44726.0,168.6743,168.702,168.2492,168.4525,44726.0
2019-02-11 11:50:00,182.28,182.39,182.11,182.39,23981.0,168.4525,168.5542,168.2954,168.5542,23981.0
2019-02-11 12:00:00,182.39,182.5,182.19,182.48,21958.0,168.5542,168.6558,168.3694,168.6374,21958.0
2019-02-11 12:10:00,182.46,182.51,182.37,182.48,18770.0,168.6189,168.6651,168.5357,168.6374,18770.0
2019-02-11 12:20:00,182.48,182.63,182.37,182.63,21563.0,168.6374,168.776,168.5357,168.776,21563.0
2019-02-11 12:30:00,182.62,182.7,182.37,182.42,31047.0,168.7667,168.8407,168.5357,168.5819,31047.0
2019-02-11 12:40:00,182.41,182.45,182.24,182.24,31643.0,168.5727,168.6096,168.4156,168.4156,31643.0
2019-02-11 12:50:00,182.25,182.36,182.07,182.36,21095.0,168.4248,168.5265,168.2585,168.5265,21095.0
2019-02-11 13:00:00,182.4,182.5,182.18,182.26,16958.0,168.5634,168.6558,168.3601,168.434,16958.0
2019-02-11 13:10:00,182.23,182.26,182.1,182.26,16487.0,168.4063,168.434,168.2862,168.434,16487.0
2019-02-11 13:20:00,182.25,182.38,182.23,182.33,29497.0,168.4248,168.5449,168.4063,168.4987,29497.0
2019-02-11 13:30:00,182.35,182.47,182.33,182.44,28528.0,168.5172,168.6281,168.4987,168.6004,28528.0
2019-02-11 13:40:00,182.44,182.5,182.29,182.4,48538.0,168.6004,168.6558,168.4618,168.5634,48538.0
2019-02-11 13:50:00,182.39,182.4,182.05,182.24,74191.0,168.5542,168.5634,168.24,168.4156,74191.0
2019-02-11 14:00:00,182.19,182.6,182.19,182.56,31639.0,168.3694,168.7483,168.3694,168.7113,31639.0
2019-02-11 14:10:00,182.55,182.64,182.36,182.36,22380.0,168.702,168.7852,168.5265,168.5265,22380.0
2019-02-11 14:20:00,182.36,182.59,182.36,182.48,24689.0,168.5265,168.739,168.5265,168.6374,24689.0
2019-02-11 14:30:00,182.48,182.57,182.44,182.52,26575.0,168.6374,168.7205,168.6004,168.6743,26575.0
2019-02-11 14:40:00,182.52,182.69,182.29,182.32,24670.0,168.6743,168.8314,168.4618,168.4895,24670.0
2019-02-11 14:50:00,182.32,182.5,182.3,182.48,28330.0,168.4895,168.6558,168.471,168.6374,28330.0
2019-02-11 15:00:00,182.5,182.57,182.45,182.56,24796.0,168.6558,168.7205,168.6096,168.7113,24796.0
2019-02-11 15:10:00,182.55,182.79,182.41,182.45,88060.0,168.702,168.9238,168.5727,168.6096,88060.0
2019-02-11 15:20:00,182.45,182.67,182.45,182.53,56688.0,168.6096,168.8129,168.6096,168.6836,56688.0
2019-02-11 15:30:00,182.53,182.59,182.31,182.55,43825.0,168.6836,168.739,168.4803,168.702,43825.0
2019-02-11 15:40:00,182.55,182.58,182.26,182.32,100022.0,168.702,168.7298,168.434,168.4895,100022.0
2019-02-11 15:50:00,182.33,183.03,182.27,182.85,265949.0,168.4987,169.1456,168.4433,168.9793,265949.0
2019-02-12 09:30:00,183.56,184.15,182.65,183.25,52499.0,169.6354,170.1807,168.7945,169.3489,52499.0
2019-02-12 09:40:00,183.31,184.21,183.01,183.71,98500.0,169.4044,170.2361,169.1272,169.7741,98500.0
2019-02-12 09:50:00,183.71,184.16,183.33,183.47,70033.0,169.7741,170.1899,169.4229,169.5523,70033.0
2019-02-12 10:00:00,183.4,183.74,182.81,182.82,89103.0,169.4876,169.8018,168.9423,168.9516,89103.0
2019-02-12 10:10:00,182.82,182.99,182.42,182.5,61938.0,168.9516,169.1087,168.5819,168.6558,61938.0
2019-02-12 10:20:00,182.48,183.06,182.22,183.06,72666.0,168.6374,169.1734,168.3971,169.1734,72666.0
2019-02-12 10:30:00,183.06,183.6,182.99,183.51,31762.0,169.1734,169.6724,169.1087,169.5892,31762.0
2019-02-12 10:40:00,183.44,183.62,183.24,183.52,46140.0,169.5245,169.6909,169.3397,169.5985,46140.0
2019-02-12 10:50:00,183.52,184.45,183.51,184.15,95340.0,169.5985,170.4579,169.5892,170.1807,95340.0
2019-02-12 11:00:00,184.24,184.98,184.24,184.81,85605.0,170.2638,170.9477,170.2638,170.7906,85605.0
2019-02-12 11:10:00,184.83,185.46,184.77,185.32,55370.0,170.8091,171.3913,170.7536,171.2619,55370.0
2019-02-12 11:20:00,185.32,185.84,185.29,185.65,64173.0,171.2619,171.7425,171.2342,171.5669,64173.0
2019-02-12 11:30:00,185.61,185.66,185.25,185.53,26318.0,171.5299,171.5761,171.1972,171.456,26318.0
2019-02-12 11:40:00,185.51,185.6,185.34,185.5,32743.0,171.4375,171.5207,171.2804,171.4283,32743.0
2019-02-12 11:50:00,185.5,186.25,185.49,186.23,98041.0,171.4283,172.1214,171.419,172.1029,98041.0
2019-02-12 12:00:00,186.24,186.32,186.01,186.11,34282.0,172.1121,172.1861,171.8996,171.992,34282.0
2019-02-12 12:10:00,186.11,186.16,185.8,185.94,54015.0,171.992,172.0382,171.7055,171.8349,54015.0
2019-02-12 12:20:00,185.96,186.07,185.73,185.8,51170.0,171.8534,171.955,171.6408,171.7055,51170.0
2019-02-12 12:30:00,185.75,185.75,185.36,185.39,40370.0,171.6593,171.6593,171.2989,171.3266,40370.0
2019-02-12 12:40:00,185.4,185.47,184.94,184.96,20120.0,171.3359,171.4005,170.9107,170.9292,20120.0
2019-02-12 12:50:00,184.99,185.17,184.99,185.11,18689.0,170.957,171.1233,170.957,171.0679,18689.0
2019-02-12 13:00:00,185.11,185.53,185.02,185.52,96257.0,171.0679,171.456,170.9847,171.4467,96257.0
2019-02-12 13:10:00,185.52,185.55,184.98,185.0,51587.0,171.4467,171.4745,170.9477,170.9662,51587.0
2019-02-12 13:20:00,185.0,185.22,184.92,185.19,50785.0,170.9662,171.1695,170.8923,171.1418,50785.0
2019-02-12 13:30:00,185.2,185.54,185.16,185.43,40714.0,171.151,171.4652,171.1141,171.3636,40714.0
2019-02-12 13:40:00,185.45,185.84,185.37,185.66,43280.0,171.3821,171.7425,171.3081,171.5761,43280.0
2019-02-12 13:50:00,185.68,186.0,185.65,185.75,77952.0,171.5946,171.8903,171.5669,171.6593,77952.0
2019-02-12 14:00:00,185.84,185.84,185.55,185.65,17505.0,171.7425,171.7425,171.4745,171.5669,17505.0
2019-02-12 14:10:00,185.64,185.65,185.52,185.57,24221.0,171.5576,171.5669,171.4467,171.493,24221.0
2019-02-12 14:20:00,185.57,185.6,185.29,185.43,42268.0,171.493,171.5207,171.2342,171.3636,42268.0
2019-02-12 14:30:00,185.42,185.45,185.25,185.26,34184.0,171.3543,171.3821,171.1972,171.2065,34184.0
2019-02-12 14:40:00,185.26,185.37,185.17,185.32,54519.0,171.2065,171.3081,171.1233,171.2619,54519.0
2019-02-12 14:50:00,185.33,185.69,185.3,185.39,56504.0,171.2712,171.6039,171.2434,171.3266,56504.0
2019-02-12 15:00:00,185.39,185.4,185.2,185.27,38655.0,171.3266,171.3359,171.151,171.2157,38655.0
2019-02-12 15:10:00,185.27,185.3,185.05,185.09,45463.0,171.2157,171.2434,171.0124,171.0494,45463.0
2019-02-12 15:20:00,185.1,185.35,184.97,185.32,90110.0,171.0586,171.2896,170.9385,171.2619,90110.0
2019-02-12 15:30:00,185.33,185.35,184.98,185.0,57589.0,171.2712,171.2896,170.9477,170.9662,57589.0
2019-02-12 15:40:00,185.02,185.23,185.0,185.19,79938.0,170.9847,171.1787,170.9662,171.1418,79938.0
2019-02-12 15:50:00,185.21,185.53,185.0,185.11,171451.0,171.1603,171.456,170.9662,171.0679,171451.0
2019-02-13 09:30:00,185.48,186.91,185.25,186.38,23618.0,171.4098,172.7313,171.1972,172.2415,23618.0
2019-02-13 09:40:00,186.59,186.83,185.83,186.44,25418.0,172.4356,172.6574,171.7332,172.297,25418.0
2019-02-13 09:50:00,186.29,187.06,186.29,186.98,46274.0,172.1583,172.8699,172.1583,172.796,46274.0
2019-02-13 10:00:00,186.93,187.36,186.53,187.21,31796.0,172.7498,173.1472,172.3801,173.0085,31796.0
2019-02-13 10:10:00,187.33,187.33,186.67,187.01,43807.0,173.1194,173.1194,172.5095,172.8237,43807.0
2019-02-13 10:20:00,187.0,187.41,186.99,187.14,27121.0,172.8145,173.1934,172.8052,172.9439,27121.0
2019-02-13 10:30:00,187.09,187.45,186.88,187.27,35439.0,172.8977,173.2303,172.7036,173.064,35439.0
2019-02-13 10:40:00,187.24,187.51,187.03,187.3,44338.0,173.0363,173.2858,172.8422,173.0917,44338.0
2019-02-13 10:50:00,187.3,187.89,187.29,187.56,70168.0,173.0917,173.637,173.0825,173.332,70168.0
2019-02-13 11:00:00,187.56,187.64,187.09,187.56,27187.0,173.332,173.4059,172.8977,173.332,27187.0
2019-02-13 11:10:00,187.56,187.59,187.0,187.12,31788.0,173.332,173.3597,172.8145,172.9254,31788.0
2019-02-13 11:20:00,187.13,187.15,186.9,186.95,33055.0,172.9346,172.9531,172.7221,172.7683,33055.0
2019-02-13 11:30:00,186.95,187.0,186.57,186.88,52965.0,172.7683,172.8145,172.4171,172.7036,52965.0
2019-02-13 11:40:00,186.87,187.47,186.71,187.22,32484.0,172.6943,173.2488,172.5465,173.0178,32484.0
2019-02-13 11:50:00,187.23,187.94,187.17,187.94,27403.0,173.027,173.6832,172.9716,173.6832,27403.0
2019-02-13 12:00:00,187.93,188.5,187.82,187.9,52473.0,173.6739,174.2007,173.5723,173.6462,52473.0
2019-02-13 12:10:00,187.86,188.07,187.33,187.41,27270.0,173.6092,173.8033,173.1194,173.1934,27270.0
2019-02-13 12:20:00,187.41,187.41,187.19,187.35,41212.0,173.1934,173.1934,172.9901,173.1379,41212.0
2019-02-13 12:30:00,187.28,187.3,187.05,187.27,16278.0,173.0732,173.0917,172.8607,173.064,16278.0
2019-02-13 12:40:00,187.27,187.65,187.22,187.53,15395.0,173.064,173.4152,173.0178,173.3043,15395.0
2019-02-13 12:50:00,187.54,187.98,187.52,187.74,57518.0,173.3135,173.7201,173.295,173.4983,57518.0
2019-02-13 13:00:00,187.76,187.84,187.52,187.76,14201.0,173.5168,173.5908,173.295,173.5168,14201.0
2019-02-13 13:10:00,187.75,188.0,187.59,187.77,20542.0,173.5076,173.7386,173.3597,173.5261,20542.0
2019-02-13 13:20:00,187.78,187.88,187.7,187.82,21386.0,173.5353,173.6277,173.4614,173.5723,21386.0
2019-02-13 13:30:00,187.78,187.78,187.6,187.61,18974.0,173.5353,173.5353,173.369,173.3782,18974.0
2019-02-13 13:40:00,187.61,187.91,187.61,187.84,21722.0,173.3782,173.6554,173.3782,173.5908,21722.0
2019-02-13 13:50:00,187.82,187.99,187.82,187.97,23949.0,173.5723,173.7294,173.5723,173.7109,23949.0
2019-02-13 14:00:00,187.97,188.25,187.96,188.09,29868.0,173.7109,173.9697,173.7017,173.8218,29868.0
2019-02-13 14:10:00,188.08,188.1,187.98,188.06,21336.0,173.8126,173.831,173.7201,173.7941,21336.0
2019-02-13 14:20:00,188.08,188.59,188.07,188.59,35981.0,173.8126,174.2839,173.8033,174.2839,35981.0
2019-02-13 14:30:00,188.59,188.97,188.48,188.89,60276.0,174.2839,174.635,174.1822,174.5611,60276.0
2019-02-13 14:40:00,188.92,189.35,188.79,188.86,42185.0,174.5888,174.9862,174.4687,174.5334,42185.0
2019-02-13 14:50:00,188.78,189.17,188.75,188.94,43274.0,174.4595,174.8199,174.4317,174.6073,43274.0
2019-02-13 15:00:00,188.92,188.95,188.73,188.75,18173.0,174.5888,174.6166,174.4132,174.4317,18173.0
2019-02-13 15:10:00,188.75,189.03,188.7,188.97,26149.0,174.4317,174.6905,174.3855,174.635,26149.0
2019-02-13 15:20:00,188.96,189.0,188.85,189.0,22061.0,174.6258,174.6628,174.5241,174.6628,22061.0
2019-02-13 15:30:00,189.01,189.17,188.87,188.96,38466.0,174.672,174.8199,174.5426,174.6258,38466.0
2019-02-13 15:40:00,188.97,189.02,188.45,188.57,56233.0,174.635,174.6812,174.1545,174.2654,56233.0
2019-02-13 15:50:00,188.56,188.78,188.32,188.78,176449.0,174.2561,174.4595,174.0343,174.4595,176449.0
2019-02-14 09:30:00,188.45,188.91,187.29,188.58,41510.0,174.1545,174.5796,173.0825,174.2746,41510.0
2019-02-14 09:40:00,188.58,189.73,188.36,188.88,39553.0,174.2746,175.3374,174.0713,174.5519,39553.0
2019-02-14 09:50:00,188.93,189.1,188.3,188.88,61455.0,174.5981,174.7552,174.0159,174.5519,61455.0
2019-02-14 10:00:00,188.75,189.3,188.42,189.06,27998.0,174.4317,174.94,174.1268,174.7182,27998.0
2019-02-14 10:10:00,189.1,189.54,188.67,189.53,32256.0,174.7552,175.1618,174.3578,175.1526,32256.0
2019-02-14 10:20:00,189.39,189.93,189.07,189.87,40954.0,175.0232,175.5222,174.7275,175.4668,40954.0
2019-02-14 10:30:00,189.73,190.22,189.38,189.79,68747.0,175.3374,175.7902,175.0139,175.3928,68747.0
2019-02-14 10:40:00,189.88,190.42,189.74,190.09,41144.0,175.476,175.975,175.3466,175.6701,41144.0
2019-02-14 10:50:00,190.09,190.34,189.65,190.04,31164.0,175.6701,175.9011,175.2635,175.6239,31164.0
2019-02-14 11:00:00,190.09,190.43,189.74,190.4,43353.0,175.6701,175.9843,175.3466,175.9566,43353.0
2019-02-14 11:10:00,190.42,190.62,190.11,190.2,31130.0,175.975,176.1599,175.6886,175.7717,31130.0
2019-02-14 11:20:00,190.19,190.25,189.88,189.88,26437.0,175.7625,175.8179,175.476,175.476,26437.0
2019-02-14 11:30:00,189.88,190.08,189.54,189.73,34087.0,175.476,175.6608,175.1618,175.3374,34087.0
2019-02-14 11:40:00,189.72,190.24,189.68,190.15,25543.0,175.3281,175.8087,175.2912,175.7255,25543.0
2019-02-14 11:50:00,190.2,190.26,190.03,190.1,18809.0,175.7717,175.8272,175.6146,175.6793,18809.0
2019-02-14 12:00:00,190.07,190.18,189.75,190.11,30717.0,175.6516,175.7532,175.3559,175.6886,30717.0
2019-02-14 12:10:00,190.11,190.48,189.78,190.42,27850.0,175.6886,176.0305,175.3836,175.975,27850.0
2019-02-14 12:20:00,190.49,190.93,190.4,190.91,54435.0,176.0397,176.4464,175.9566,176.4279,54435.0
2019-02-14 12:30:00,190.94,191.05,190.63,190.66,28340.0,176.4556,176.5573,176.1691,176.1968,28340.0
2019-02-14 12:40:00,190.68,191.03,190.66,190.9,20763.0,176.2153,176.5388,176.1968,176.4186,20763.0
2019-02-14 12:50:00,190.84,191.06,190.67,190.85,15125.0,176.3632,176.5665,176.2061,176.3724,15125.0
2019-02-14 13:00:00,190.82,190.91,190.58,190.69,33058.0,176.3447,176.4279,176.1229,176.2246,33058.0
2019-02-14 13:10:00,190.71,190.81,190.56,190.64,25526.0,176.243,176.3355,176.1044,176.1784,25526.0
2019-02-14 13:20:00,190.6,190.83,190.43,190.81,18272.0,176.1414,176.3539,175.9843,176.3355,18272.0
2019-02-14 13:30:00,190.8,191.01,190.57,190.63,17074.0,176.3262,176.5203,176.1137,176.1691,17074.0
2019-02-14 13:40:00,190.61,190.81,190.48,190.54,15356.0,176.1506,176.3355,176.0305,176.0859,15356.0
2019-02-14 13:50:00,190.53,190.72,190.48,190.56,21318.0,176.0767,176.2523,176.0305,176.1044,21318.0
2019-02-14 14:00:00,190.54,190.77,190.47,190.71,28302.0,176.0859,176.2985,176.0212,176.243,28302.0
2019-02-14 14:10:00,190.77,191.04,190.77,190.92,33742.0,176.2985,176.548,176.2985,176.4371,33742.0
2019-02-14 14:20:00,190.9,191.29,190.83,191.14,34014.0,176.4186,176.779,176.3539,176.6404,34014.0
2019-02-14 14:30:00,191.14,191.27,190.88,191.07,42719.0,176.6404,176.7606,176.4001,176.5757,42719.0
2019-02-14 14:40:00,191.02,191.3,191.02,191.28,48595.0,176.5295,176.7883,176.5295,176.7698,48595.0
2019-02-14 14:50:00,191.25,191.59,191.08,191.47,108692.0,176.7421,177.0563,176.585,176.9454,108692.0
2019-02-14 15:00:00,191.47,192.07,191.4,191.71,51452.0,176.9454,177.4999,176.8807,177.1672,51452.0
2019-02-14 15:10:00,191.72,191.89,191.36,191.75,73372.0,177.1764,177.3335,176.8437,177.2042,73372.0
2019-02-14 15:20:00,191.77,192.14,191.66,191.76,38566.0,177.2226,177.5646,177.121,177.2134,38566.0
2019-02-14 15:30:00,191.81,192.32,191.6,192.18,61418.0,177.2596,177.7309,177.0655,177.6015,61418.0
2019-02-14 15:40:00,192.15,192.32,191.67,191.74,77262.0,177.5738,177.7309,177.1302,177.1949,77262.0
2019-02-14 15:50:00,191.73,192.28,191.73,192.22,211383.0,177.1857,177.6939,177.1857,177.6385,211383.0
2019-02-15 09:30:00,193.85,194.0,193.01,193.74,140113.0,179.1448,179.2835,178.3686,179.0432,140113.0
2019-02-15 09:40:00,193.68,194.7,193.53,194.61,39912.0,178.9877,179.9304,178.8491,179.8472,39912.0
2019-02-15 09:50:00,194.6,195.44,194.4,194.83,42961.0,179.838,180.6142,179.6531,180.0505,42961.0
2019-02-15 10:00:00,194.89,195.25,194.38,194.95,43413.0,180.106,180.4386,179.6346,180.1614,43413.0
2019-02-15 10:10:00,195.0,195.18,194.69,194.84,36302.0,180.2076,180.374,179.9211,180.0597,36302.0
2019-02-15 10:20:00,194.75,194.98,194.68,194.78,50850.0,179.9766,180.1891,179.9119,180.0043,50850.0
2019-02-15 10:30:00,194.73,194.79,194.51,194.71,23220.0,179.9581,180.0135,179.7548,179.9396,23220.0
2019-02-15 10:40:00,194.75,195.0,194.57,194.98,24508.0,179.9766,180.2076,179.8102,180.1891,24508.0
2019-02-15 10:50:00,194.96,195.09,194.64,195.0,23949.0,180.1706,180.2908,179.8749,180.2076,23949.0
2019-02-15 11:00:00,195.0,195.06,194.62,194.62,34034.0,180.2076,180.2631,179.8564,179.8564,34034.0
2019-02-15 11:10:00,194.6,194.66,194.19,194.48,29762.0,179.838,179.8934,179.4591,179.7271,29762.0
2019-02-15 11:20:00,194.48,194.81,194.17,194.66,40314.0,179.7271,180.032,179.4406,179.8934,40314.0
2019-02-15 11:30:00,194.67,194.91,194.52,194.71,16419.0,179.9026,180.1244,179.764,179.9396,16419.0
2019-02-15 11:40:00,194.78,195.1,194.77,195.03,20250.0,180.0043,180.3,179.9951,180.2353,20250.0
2019-02-15 11:50:00,195.04,195.38,194.98,195.24,72151.0,180.2446,180.5588,180.1891,180.4294,72151.0
2019-02-15 12:00:00,195.24,195.37,194.98,195.34,22846.0,180.4294,180.5495,180.1891,180.5218,22846.0
2019-02-15 12:10:00,195.36,195.59,195.32,195.37,17693.0,180.5403,180.7529,180.5033,180.5495,17693.0
2019-02-15 12:20:00,195.35,195.6,195.17,195.58,32459.0,180.5311,180.7621,180.3647,180.7436,32459.0
2019-02-15 12:30:00,195.59,195.79,195.38,195.7,36426.0,180.7529,180.9377,180.5588,180.8545,36426.0
2019-02-15 12:40:00,195.62,195.96,195.62,195.88,22435.0,180.7806,181.0948,180.7806,181.0209,22435.0
2019-02-15 12:50:00,195.86,195.88,195.61,195.75,20743.0,181.0024,181.0209,180.7713,180.9007,20743.0
2019-02-15 13:00:00,195.76,195.9,195.41,195.51,25123.0,180.91,181.0393,180.5865,180.6789,25123.0
2019-02-15 13:10:00,195.45,195.55,195.33,195.42,14241.0,180.6235,180.7159,180.5126,180.5958,14241.0
2019-02-15 13:20:00,195.4,195.7,195.34,195.43,20044.0,180.5773,180.8545,180.5218,180.605,20044.0
2019-02-15 13:30:00,195.48,195.67,195.45,195.48,15576.0,180.6512,180.8268,180.6235,180.6512,15576.0
2019-02-15 13:40:00,195.49,195.62,195.45,195.58,11372.0,180.6604,180.7806,180.6235,180.7436,11372.0
2019-02-15 13:50:00,195.58,195.65,195.51,195.55,15323.0,180.7436,180.8083,180.6789,180.7159,15323.0
2019-02-15 14:00:00,195.51,195.9,195.51,195.7,29911.0,180.6789,181.0393,180.6789,180.8545,29911.0
2019-02-15 14:10:00,195.67,195.68,195.49,195.67,16823.0,180.8268,180.836,180.6604,180.8268,16823.0
2019-02-15 14:20:00,195.68,196.08,195.67,196.08,79114.0,180.836,181.2057,180.8268,181.2057,79114.0
2019-02-15 14:30:00,196.13,196.7,196.07,196.47,83368.0,181.2519,181.7787,181.1964,181.5661,83368.0
2019-02-15 14:40:00,196.46,196.46,195.95,196.25,71908.0,181.5569,181.5569,181.0855,181.3628,71908.0
2019-02-15 14:50:00,196.25,196.68,196.19,196.6,58612.0,181.3628,181.7602,181.3073,181.6862,58612.0
2019-02-15 15:00:00,196.57,196.63,196.18,196.39,61066.0,181.6585,181.714,181.2981,181.4922,61066.0
2019-02-15 15:10:00,196.38,196.73,196.34,196.46,96665.0,181.4829,181.8064,181.446,181.5569,96665.0
2019-02-15 15:20:00,196.46,197.03,196.42,196.95,81068.0,181.5569,182.0836,181.5199,182.0097,81068.0
2019-02-15 15:30:00,196.94,197.56,196.9,197.38,112620.0,182.0004,182.5734,181.9635,182.4071,112620.0
2019-02-15 15:40:00,197.36,198.13,197.36,197.56,179437.0,182.3886,183.1002,182.3886,182.5734,179437.0
2019-02-15 15:50:00,197.5,197.94,197.39,197.9,311140.0,182.518,182.9246,182.4163,182.8876,311140.0
2019-02-19 09:30:00,197.74,198.98,197.43,198.42,80007.0,182.7398,183.8857,182.4533,183.3682,80007.0
2019-02-19 09:40:00,198.39,198.39,197.54,197.54,45479.0,183.3405,183.3405,182.5549,182.5549,45479.0
2019-02-19 09:50:00,197.55,197.57,197.06,197.53,64656.0,182.5642,182.5827,182.1113,182.5457,64656.0
2019-02-19 10:00:00,197.47,197.47,196.53,196.56,72307.0,182.4902,182.4902,181.6215,181.6493,72307.0
2019-02-19 10:10:00,196.51,196.91,196.49,196.68,46275.0,181.6031,181.9727,181.5846,181.7602,46275.0
2019-02-19 10:20:00,196.68,196.84,196.52,196.62,30872.0,181.7602,181.908,181.6123,181.7047,30872.0
2019-02-19 10:30:00,196.61,196.62,196.04,196.08,24449.0,181.6955,181.7047,181.1687,181.2057,24449.0
2019-02-19 10:40:00,196.08,196.35,196.06,196.33,54686.0,181.2057,181.4552,181.1872,181.4367,54686.0
2019-02-19 10:50:00,196.36,197.16,196.36,197.14,27931.0,181.4644,182.2038,181.4644,182.1853,27931.0
2019-02-19 11:00:00,197.17,197.31,197.05,197.16,36807.0,182.213,182.3424,182.1021,182.2038,36807.0
2019-02-19 11:10:00,197.18,197.61,197.14,197.35,41869.0,182.2222,182.6196,182.1853,182.3793,41869.0
2019-02-19 11:20:00,197.33,197.7,197.3,197.45,23961.0,182.3609,182.7028,182.3331,182.4718,23961.0
2019-02-19 11:30:00,197.44,198.32,197.38,198.16,69674.0,182.4625,183.2758,182.4071,183.1279,69674.0
2019-02-19 11:40:00,198.16,198.42,197.85,198.27,31023.0,183.1279,183.3682,182.8414,183.2296,31023.0
2019-02-19 11:50:00,198.24,198.26,198.03,198.24,31373.0,183.2018,183.2203,183.0078,183.2018,31373.0
2019-02-19 12:00:00,198.21,198.34,198.11,198.24,21591.0,183.1741,183.2942,183.0817,183.2018,21591.0
2019-02-19 12:10:00,198.22,198.45,198.17,198.45,28928.0,183.1833,183.3959,183.1371,183.3959,28928.0
2019-02-19 12:20:00,198.43,198.56,198.31,198.54,35160.0,183.3774,183.4976,183.2665,183.4791,35160.0
2019-02-19 12:30:00,198.58,198.8,198.51,198.53,41714.0,183.516,183.7193,183.4513,183.4698,41714.0
2019-02-19 12:40:00,198.54,199.13,198.49,198.79,44265.0,183.4791,184.0243,183.4329,183.7101,44265.0
2019-02-19 12:50:00,198.8,198.98,198.77,198.84,21580.0,183.7193,183.8857,183.6916,183.7563,21580.0
2019-02-19 13:00:00,198.86,198.89,198.47,198.47,20188.0,183.7748,183.8025,183.4144,183.4144,20188.0
2019-02-19 13:10:00,198.43,198.49,198.25,198.29,25436.0,183.3774,183.4329,183.2111,183.248,25436.0
2019-02-19 13:20:00,198.29,198.3,197.97,198.04,22902.0,183.248,183.2573,182.9523,183.017,22902.0
2019-02-19 13:30:00,198.03,198.03,197.75,197.82,20776.0,183.0078,183.0078,182.749,182.8137,20776.0
2019-02-19 13:40:00,197.81,198.0,197.8,197.93,61138.0,182.8044,182.98,182.7952,182.9153,61138.0
2019-02-19 13:50:00,197.92,198.25,197.9,198.06,64320.0,182.9061,183.2111,182.8876,183.0355,64320.0
2019-02-19 14:00:00,198.02,198.28,197.99,198.28,34674.0,182.9985,183.2388,182.9708,183.2388,34674.0
2019-02-19 14:10:00,198.22,198.47,198.09,198.3,36219.0,183.1833,183.4144,183.0632,183.2573,36219.0
2019-02-19 14:20:00,198.28,198.39,198.14,198.28,33000.0,183.2388,183.3405,183.1094,183.2388,33000.0
2019-02-19 14:30:00,198.3,198.53,198.21,198.36,36842.0,183.2573,183.4698,183.1741,183.3127,36842.0
2019-02-19 14:40:00,198.36,198.61,198.36,198.42,40204.0,183.3127,183.5438,183.3127,183.3682,40204.0
2019-02-19 14:50:00,198.45,198.7,198.34,198.51,61442.0,183.3959,183.6269,183.2942,183.4513,61442.0
2019-02-19 15:00:00,198.52,198.86,198.47,198.7,90166.0,183.4606,183.7748,183.4144,183.6269,90166.0
2019-02-19 15:10:00,198.68,198.93,198.58,198.76,75035.0,183.6085,183.8395,183.516,183.6824,75035.0
2019-02-19 15:20:00,198.76,198.85,198.37,198.57,64984.0,183.6824,183.7656,183.322,183.5068,64984.0
2019-02-19 15:30:00,198.56,198.63,198.4,198.4,57030.0,183.4976,183.5622,183.3497,183.3497,57030.0
2019-02-19 15:40:00,198.4,198.72,198.34,198.41,113433.0,183.3497,183.6454,183.2942,183.3589,113433.0
2019-02-19 15:50:00,198.39,198.53,198.16,198.25,191642.0,183.3405,183.4698,183.1279,183.2111,191642.0
2019-02-20 09:30:00,197.74,197.9,194.33,194.52,129443.0,182.7398,182.8876,179.5884,179.764,129443.0
2019-02-20 09:40:00,194.6,194.76,193.67,194.2,91244.0,179.838,179.9858,178.9785,179.4683,91244.0
2019-02-20 09:50:00,194.18,195.26,194.17,195.08,42953.0,179.4498,180.4479,179.4406,180.2815,42953.0
2019-02-20 10:00:00,195.07,195.29,194.91,194.99,24440.0,180.2723,180.4756,180.1244,180.1984,24440.0
2019-02-20 10:10:00,195.01,195.88,194.55,195.81,45935.0,180.2169,181.0209,179.7917,180.9562,45935.0
2019-02-20 10:20:00,195.72,196.34,195.65,196.08,44070.0,180.873,181.446,180.8083,181.2057,44070.0
2019-02-20 10:30:00,196.01,196.18,195.34,195.39,50645.0,181.141,181.2981,180.5218,180.568,50645.0
2019-02-20 10:40:00,195.38,195.65,194.75,195.04,53669.0,180.5588,180.8083,179.9766,180.2446,53669.0
2019-02-20 10:50:00,195.15,195.74,195.14,195.5,27945.0,180.3462,180.8915,180.337,180.6697,27945.0
2019-02-20 11:00:00,195.53,195.54,195.31,195.46,16525.0,180.6974,180.7066,180.4941,180.6327,16525.0
2019-02-20 11:10:00,195.49,195.88,195.35,195.42,63965.0,180.6604,181.0209,180.5311,180.5958,63965.0
2019-02-20 11:20:00,195.42,195.46,195.16,195.46,47275.0,180.5958,180.6327,180.3555,180.6327,47275.0
2019-02-20 11:30:00,195.49,195.51,195.14,195.45,22819.0,180.6604,180.6789,180.337,180.6235,22819.0
2019-02-20 11:40:00,195.45,195.73,195.41,195.58,20769.0,180.6235,180.8822,180.5865,180.7436,20769.0
2019-02-20 11:50:00,195.62,195.75,195.44,195.48,25753.0,180.7806,180.9007,180.6142,180.6512,25753.0
2019-02-20 12:00:00,195.5,195.64,195.34,195.58,22966.0,180.6697,180.7991,180.5218,180.7436,22966.0
2019-02-20 12:10:00,195.56,195.68,195.34,195.61,21855.0,180.7251,180.836,180.5218,180.7713,21855.0
2019-02-20 12:20:00,195.58,195.65,195.2,195.45,22167.0,180.7436,180.8083,180.3924,180.6235,22167.0
2019-02-20 12:30:00,195.42,195.69,195.27,195.52,24891.0,180.5958,180.8453,180.4571,180.6882,24891.0
2019-02-20 12:40:00,195.5,195.64,195.31,195.34,27992.0,180.6697,180.7991,180.4941,180.5218,27992.0
2019-02-20 12:50:00,195.35,195.49,195.21,195.42,21870.0,180.5311,180.6604,180.4017,180.5958,21870.0
2019-02-20 13:00:00,195.41,195.63,195.34,195.61,18745.0,180.5865,180.7898,180.5218,180.7713,18745.0
2019-02-20 13:10:00,195.61,195.7,195.45,195.49,17107.0,180.7713,180.8545,180.6235,180.6604,17107.0
2019-02-20 13:20:00,195.54,195.88,195.47,195.88,57310.0,180.7066,181.0209,180.642,181.0209,57310.0
2019-02-20 13:30:00,195.9,196.01,195.6,195.72,18006.0,181.0393,181.141,180.7621,180.873,18006.0
2019-02-20 13:40:00,195.71,195.82,195.61,195.82,15695.0,180.8638,180.9654,180.7713,180.9654,15695.0
2019-02-20 13:50:00,195.82,196.28,195.79,195.9,27045.0,180.9654,181.3905,180.9377,181.0393,27045.0
2019-02-20 14:00:00,195.89,195.93,195.28,195.28,31399.0,181.0301,181.0671,180.4664,180.4664,31399.0
2019-02-20 14:10:00,195.28,195.32,194.56,194.59,33789.0,180.4664,180.5033,179.801,179.8287,33789.0
2019-02-20 14:20:00,194.57,194.89,194.39,194.87,24086.0,179.8102,180.106,179.6439,180.0875,24086.0
2019-02-20 14:30:00,194.9,195.39,194.8,195.08,29033.0,180.1152,180.568,180.0228,180.2815,29033.0
2019-02-20 14:40:00,195.07,195.1,194.87,195.05,24315.0,180.2723,180.3,180.0875,180.2538,24315.0
2019-02-20 14:50:00,195.08,195.23,194.86,195.2,43532.0,180.2815,180.4202,180.0782,180.3924,43532.0
2019-02-20 15:00:00,195.17,195.17,194.73,194.77,30471.0,180.3647,180.3647,179.9581,179.9951,30471.0
2019-02-20 15:10:00,194.75,194.78,194.35,194.57,41725.0,179.9766,180.0043,179.6069,179.8102,41725.0
2019-02-20 15:20:00,194.57,194.79,194.53,194.78,42266.0,179.8102,180.0135,179.7733,180.0043,42266.0
2019-02-20 15:30:00,194.77,195.06,194.62,194.94,56015.0,179.9951,180.2631,179.8564,180.1522,56015.0
2019-02-20 15:40:00,194.91,194.94,194.23,194.34,72968.0,180.1244,180.1522,179.496,179.5977,72968.0
2019-02-20 15:50:00,194.35,194.37,193.84,194.15,215363.0,179.6069,179.6254,179.1356,179.4221,215363.0
2019-02-21 09:30:00,194.0,194.8,193.68,194.69,36379.0,179.2835,180.0228,178.9877,179.9211,36379.0
2019-02-21 09:40:00,194.63,194.89,194.28,194.28,36412.0,179.8657,180.106,179.5422,179.5422,36412.0
2019-02-21 09:50:00,194.28,194.78,194.23,194.68,21522.0,179.5422,180.0043,179.496,179.9119,21522.0
2019-02-21 10:00:00,194.61,194.73,194.37,194.69,28103.0,179.8472,179.9581,179.6254,179.9211,28103.0
2019-02-21 10:10:00,194.75,194.99,194.35,194.71,29353.0,179.9766,180.1984,179.6069,179.9396,29353.0
2019-02-21 10:20:00,194.72,194.73,194.29,194.31,24044.0,179.9489,179.9581,179.5515,179.57,24044.0
2019-02-21 10:30:00,194.28,194.51,194.13,194.24,27790.0,179.5422,179.7548,179.4036,179.5053,27790.0
2019-02-21 10:40:00,194.22,194.51,194.0,194.07,25433.0,179.4868,179.7548,179.2835,179.3482,25433.0
2019-02-21 10:50:00,194.05,194.49,193.93,193.96,38602.0,179.3297,179.7363,179.2188,179.2465,38602.0
2019-02-21 11:00:00,193.96,194.01,193.66,193.73,22950.0,179.2465,179.2927,178.9693,179.034,22950.0
2019-02-21 11:10:00,193.71,193.74,193.52,193.7,27046.0,179.0155,179.0432,178.8399,179.0062,27046.0
2019-02-21 11:20:00,193.74,193.74,193.12,193.12,25052.0,179.0432,179.0432,178.4702,178.4702,25052.0
2019-02-21 11:30:00,193.08,193.27,193.01,193.25,22466.0,178.4333,178.6088,178.3686,178.5904,22466.0
2019-02-21 11:40:00,193.28,193.29,190.63,192.1,53764.0,178.6181,178.6273,176.1691,177.5276,53764.0
2019-02-21 11:50:00,192.12,192.47,191.97,192.42,30893.0,177.5461,177.8695,177.4075,177.8233,30893.0
2019-02-21 12:00:00,192.44,192.63,192.3,192.36,25793.0,177.8418,178.0174,177.7124,177.7679,25793.0
2019-02-21 12:10:00,192.37,192.37,191.74,191.95,36531.0,177.7771,177.7771,177.1949,177.389,36531.0
2019-02-21 12:20:00,191.95,192.41,191.92,192.37,37847.0,177.389,177.8141,177.3613,177.7771,37847.0
2019-02-21 12:30:00,192.39,192.42,192.23,192.28,13797.0,177.7956,177.8233,177.6477,177.6939,13797.0
2019-02-21 12:40:00,192.32,192.58,192.29,192.4,14940.0,177.7309,177.9712,177.7032,177.8048,14940.0
2019-02-21 12:50:00,192.43,192.5,192.32,192.38,7843.0,177.8326,177.8973,177.7309,177.7864,7843.0
2019-02-21 13:00:00,192.42,192.49,192.4,192.46,5944.0,177.8233,177.888,177.8048,177.8603,5944.0
2019-02-21 13:10:00,192.47,192.48,192.28,192.29,10467.0,177.8695,177.8788,177.6939,177.7032,10467.0
2019-02-21 13:20:00,192.29,192.46,192.11,192.15,23980.0,177.7032,177.8603,177.5368,177.5738,23980.0
2019-02-21 13:30:00,192.13,192.19,192.06,192.06,7841.0,177.5553,177.6108,177.4906,177.4906,7841.0
2019-02-21 13:40:00,192.08,192.08,191.97,192.02,15344.0,177.5091,177.5091,177.4075,177.4537,15344.0
2019-02-21 13:50:00,192.01,192.04,191.83,192.0,16822.0,177.4444,177.4722,177.2781,177.4352,16822.0
2019-02-21 14:00:00,192.0,192.23,192.0,192.0,9039.0,177.4352,177.6477,177.4352,177.4352,9039.0
2019-02-21 14:10:00,192.0,192.01,191.7,191.97,14030.0,177.4352,177.4444,177.1579,177.4075,14030.0
2019-02-21 14:20:00,191.97,191.99,191.72,191.87,18052.0,177.4075,177.4259,177.1764,177.315,18052.0
2019-02-21 14:30:00,191.88,191.92,191.61,191.65,10524.0,177.3243,177.3613,177.0748,177.1117,10524.0
2019-02-21 14:40:00,191.62,191.67,191.05,191.24,20922.0,177.084,177.1302,176.5573,176.7328,20922.0
2019-02-21 14:50:00,191.23,191.3,190.97,191.3,14320.0,176.7236,176.7883,176.4833,176.7883,14320.0
2019-02-21 15:00:00,191.28,191.82,191.22,191.74,14518.0,176.7698,177.2688,176.7144,177.1949,14518.0
2019-02-21 15:10:00,191.73,191.76,191.49,191.49,86495.0,177.1857,177.2134,176.9639,176.9639,86495.0
2019-02-21 15:20:00,191.44,191.59,191.25,191.55,20324.0,176.9177,177.0563,176.7421,177.0193,20324.0
2019-02-21 15:30:00,191.56,191.57,191.13,191.14,50620.0,177.0286,177.0378,176.6312,176.6404,50620.0
2019-02-21 15:40:00,191.14,191.39,190.93,191.36,44149.0,176.6404,176.8715,176.4464,176.8437,44149.0
2019-02-21 15:50:00,191.37,191.93,191.29,191.87,80332.0,176.853,177.3705,176.779,177.315,80332.0
2019-02-22 09:30:00,192.02,192.28,190.86,190.95,46610.0,177.4537,177.6939,176.3817,176.4648,46610.0
2019-02-22 09:40:00,190.95,191.29,190.53,190.7,45227.0,176.4648,176.779,176.0767,176.2338,45227.0
2019-02-22 09:50:00,190.68,190.81,190.14,190.59,39490.0,176.2153,176.3355,175.7163,176.1321,39490.0
2019-02-22 10:00:00,190.59,191.85,190.54,191.32,57732.0,176.1321,177.2966,176.0859,176.8068,57732.0
2019-02-22 10:10:00,191.22,192.61,191.01,192.22,133242.0,176.7144,177.9989,176.5203,177.6385,133242.0
2019-02-22 10:20:00,192.11,192.76,192.06,192.08,90956.0,177.5368,178.1375,177.4906,177.5091,90956.0
2019-02-22 10:30:00,192.08,192.58,192.07,192.57,58387.0,177.5091,177.9712,177.4999,177.9619,58387.0
2019-02-22 10:40:00,192.63,192.78,192.04,192.09,30842.0,178.0174,178.156,177.4722,177.5184,30842.0
2019-02-22 10:50:00,192.09,192.14,191.86,192.02,50095.0,177.5184,177.5646,177.3058,177.4537,50095.0
2019-02-22 11:00:00,191.99,192.61,191.94,192.5,15904.0,177.4259,177.9989,177.3797,177.8973,15904.0
2019-02-22 11:10:00,192.51,193.17,192.51,193.17,22457.0,177.9065,178.5164,177.9065,178.5164,22457.0
2019-02-22 11:20:00,193.14,193.36,192.96,193.36,41489.0,178.4887,178.692,178.3224,178.692,41489.0
2019-02-22 11:30:00,193.41,193.73,193.31,193.66,28827.0,178.7382,179.034,178.6458,178.9693,28827.0
2019-02-22 11:40:00,193.65,193.91,193.52,193.62,14199.0,178.96,179.2003,178.8399,178.9323,14199.0
2019-02-22 11:50:00,193.61,193.75,193.35,193.64,16421.0,178.9231,179.0524,178.6828,178.9508,16421.0
2019-02-22 12:00:00,193.61,194.05,193.59,193.83,22406.0,178.9231,179.3297,178.9046,179.1264,22406.0
2019-02-22 12:10:00,193.99,193.99,193.73,193.83,12649.0,179.2742,179.2742,179.034,179.1264,12649.0
2019-02-22 12:20:00,193.83,194.0,193.77,193.79,15644.0,179.1264,179.2835,179.0709,179.0894,15644.0
2019-02-22 12:30:00,193.79,194.0,193.68,193.99,21189.0,179.0894,179.2835,178.9877,179.2742,21189.0
2019-02-22 12:40:00,193.94,193.96,193.82,193.83,16003.0,179.228,179.2465,179.1171,179.1264,16003.0
2019-02-22 12:50:00,193.84,193.86,193.63,193.8,21131.0,179.1356,179.1541,178.9415,179.0986,21131.0
2019-02-22 13:00:00,193.8,194.05,193.67,193.8,25142.0,179.0986,179.3297,178.9785,179.0986,25142.0
2019-02-22 13:10:00,193.77,193.9,193.54,193.78,18776.0,179.0709,179.1911,178.8584,179.0802,18776.0
2019-02-22 13:20:00,193.86,194.24,193.83,194.02,16115.0,179.1541,179.5053,179.1264,179.302,16115.0
2019-02-22 13:30:00,194.02,194.38,193.96,194.29,41145.0,179.302,179.6346,179.2465,179.5515,41145.0
2019-02-22 13:40:00,194.23,194.33,194.09,194.15,14153.0,179.496,179.5884,179.3666,179.4221,14153.0
2019-02-22 13:50:00,194.16,194.23,193.96,193.97,9433.0,179.4313,179.496,179.2465,179.2557,9433.0
2019-02-22 14:00:00,193.91,194.26,193.88,194.26,9620.0,179.2003,179.5237,179.1726,179.5237,9620.0
2019-02-22 14:10:00,194.27,194.32,194.09,194.17,22412.0,179.533,179.5792,179.3666,179.4406,22412.0
2019-02-22 14:20:00,194.1,194.1,193.42,193.52,49586.0,179.3759,179.3759,178.7475,178.8399,49586.0
2019-02-22 14:30:00,193.52,193.55,192.81,193.15,38265.0,178.8399,178.8676,178.1837,178.4979,38265.0
2019-02-22 14:40:00,193.06,193.25,193.0,193.17,12601.0,178.4148,178.5904,178.3593,178.5164,12601.0
2019-02-22 14:50:00,193.15,193.28,192.92,193.05,15223.0,178.4979,178.6181,178.2854,178.4055,15223.0
2019-02-22 15:00:00,193.06,193.55,193.01,193.4,41793.0,178.4148,178.8676,178.3686,178.729,41793.0
2019-02-22 15:10:00,193.45,193.49,193.06,193.14,13221.0,178.7752,178.8122,178.4148,178.4887,13221.0
2019-02-22 15:20:00,193.14,193.52,192.89,193.48,33949.0,178.4887,178.8399,178.2577,178.8029,33949.0
2019-02-22 15:30:00,193.46,193.46,193.05,193.21,36803.0,178.7844,178.7844,178.4055,178.5534,36803.0
2019-02-22 15:40:00,193.22,193.63,193.16,193.5,36591.0,178.5626,178.9415,178.5072,178.8214,36591.0
2019-02-22 15:50:00,193.46,194.01,193.38,193.77,77161.0,178.7844,179.2927,178.7105,179.0709,77161.0
2019-02-25 09:30:00,194.56,195.46,194.34,194.93,35122.0,179.801,180.6327,179.5977,180.1429,35122.0
2019-02-25 09:40:00,194.82,195.23,194.66,195.14,21735.0,180.0413,180.4202,179.8934,180.337,21735.0
2019-02-25 09:50:00,195.19,195.54,195.01,195.14,10242.0,180.3832,180.7066,180.2169,180.337,10242.0
2019-02-25 10:00:00,195.13,195.47,195.0,195.01,14660.0,180.3277,180.642,180.2076,180.2169,14660.0
2019-02-25 10:10:00,195.0,195.36,194.44,194.56,15475.0,180.2076,180.5403,179.6901,179.801,15475.0
2019-02-25 10:20:00,194.56,194.7,193.85,193.9,22954.0,179.801,179.9304,179.1448,179.1911,22954.0
2019-02-25 10:30:00,194.01,194.3,193.88,194.21,19829.0,179.2927,179.5607,179.1726,179.4775,19829.0
2019-02-25 10:40:00,194.17,194.24,193.87,194.0,36582.0,179.4406,179.5053,179.1633,179.2835,36582.0
2019-02-25 10:50:00,193.97,194.55,193.96,194.3,27754.0,179.2557,179.7917,179.2465,179.5607,27754.0
2019-02-25 11:00:00,194.3,194.9,194.23,194.83,17528.0,179.5607,180.1152,179.496,180.0505,17528.0
2019-02-25 11:10:00,194.76,194.82,194.12,194.13,25371.0,179.9858,180.0413,179.3944,179.4036,25371.0
2019-02-25 11:20:00,194.24,194.24,193.97,194.07,18214.0,179.5053,179.5053,179.2557,179.3482,18214.0
2019-02-25 11:30:00,194.05,194.25,193.98,194.16,18539.0,179.3297,179.5145,179.265,179.4313,18539.0
2019-02-25 11:40:00,194.14,194.14,193.53,193.61,14023.0,179.4128,179.4128,178.8491,178.9231,14023.0
2019-02-25 11:50:00,193.61,193.89,193.46,193.59,12683.0,178.9231,179.1818,178.7844,178.9046,12683.0
2019-02-25 12:00:00,193.59,193.65,193.08,193.39,17475.0,178.9046,178.96,178.4333,178.7197,17475.0
2019-02-25 12:10:00,193.34,193.45,193.1,193.27,19910.0,178.6735,178.7752,178.4517,178.6088,19910.0
2019-02-25 12:20:00,193.28,193.33,192.81,192.81,17599.0,178.6181,178.6643,178.1837,178.1837,17599.0
2019-02-25 12:30:00,192.81,193.16,192.77,192.93,27037.0,178.1837,178.5072,178.1468,178.2946,27037.0
2019-02-25 12:40:00,192.93,193.12,192.76,193.11,14848.0,178.2946,178.4702,178.1375,178.461,14848.0
2019-02-25 12:50:00,193.06,193.06,192.59,192.85,17521.0,178.4148,178.4148,177.9804,178.2207,17521.0
2019-02-25 13:00:00,192.79,193.05,192.77,192.89,10776.0,178.1653,178.4055,178.1468,178.2577,10776.0
2019-02-25 13:10:00,192.88,192.98,192.82,192.87,13162.0,178.2484,178.3408,178.193,178.2392,13162.0
2019-02-25 13:20:00,192.86,192.97,192.78,192.79,8954.0,178.2299,178.3316,178.156,178.1653,8954.0
2019-02-25 13:30:00,192.74,192.76,192.28,192.28,14084.0,178.1191,178.1375,177.6939,177.6939,14084.0
2019-02-25 13:40:00,192.3,192.72,192.27,192.39,24292.0,177.7124,178.1006,177.6847,177.7956,24292.0
2019-02-25 13:50:00,192.33,192.56,192.31,192.42,9945.0,177.7402,177.9527,177.7217,177.8233,9945.0
2019-02-25 14:00:00,192.36,192.41,192.12,192.27,11859.0,177.7679,177.8141,177.5461,177.6847,11859.0
2019-02-25 14:10:00,192.28,192.43,192.11,192.21,12132.0,177.6939,177.8326,177.5368,177.6293,12132.0
2019-02-25 14:20:00,192.12,192.31,192.03,192.25,17323.0,177.5461,177.7217,177.4629,177.6662,17323.0
2019-02-25 14:30:00,192.21,192.28,192.13,192.21,12800.0,177.6293,177.6939,177.5553,177.6293,12800.0
2019-02-25 14:40:00,192.17,192.44,192.15,192.3,12179.0,177.5923,177.8418,177.5738,177.7124,12179.0
2019-02-25 14:50:00,192.24,192.36,192.06,192.2,14540.0,177.657,177.7679,177.4906,177.62,14540.0
2019-02-25 15:00:00,192.19,192.24,192.04,192.12,26933.0,177.6108,177.657,177.4722,177.5461,26933.0
2019-02-25 15:10:00,192.13,192.27,192.01,192.1,13860.0,177.5553,177.6847,177.4444,177.5276,13860.0
2019-02-25 15:20:00,192.09,192.12,191.62,191.65,25281.0,177.5184,177.5461,177.084,177.1117,25281.0
2019-02-25 15:30:00,191.64,191.86,191.18,191.66,55359.0,177.1025,177.3058,176.6774,177.121,55359.0
2019-02-25 15:40:00,191.7,191.79,191.36,191.37,61068.0,177.1579,177.2411,176.8437,176.853,61068.0
2019-02-25 15:50:00,191.34,191.72,191.17,191.61,154830.0,176.8253,177.1764,176.6681,177.0748,154830.0
2019-02-26 09:30:00,191.62,191.62,190.17,191.29,39019.0,177.084,177.084,175.744,176.779,39019.0
2019-02-26 09:40:00,191.38,191.56,190.27,190.96,30108.0,176.8622,177.0286,175.8364,176.4741,30108.0
2019-02-26 09:50:00,190.91,190.91,190.17,190.17,44208.0,176.4279,176.4279,175.744,175.744,44208.0
2019-02-26 10:00:00,190.26,190.89,190.17,190.69,25571.0,175.8272,176.4094,175.744,176.2246,25571.0
2019-02-26 10:10:00,190.77,190.88,190.58,190.65,34057.0,176.2985,176.4001,176.1229,176.1876,34057.0
2019-02-26 10:20:00,190.57,190.73,190.19,190.19,17561.0,176.1137,176.2615,175.7625,175.7625,17561.0
2019-02-26 10:30:00,190.25,190.25,189.64,189.69,17650.0,175.8179,175.8179,175.2542,175.3004,17650.0
2019-02-26 10:40:00,189.63,190.04,189.39,189.76,50663.0,175.245,175.6239,175.0232,175.3651,50663.0
2019-02-26 10:50:00,189.64,189.64,189.04,189.11,27047.0,175.2542,175.2542,174.6997,174.7644,27047.0
2019-02-26 11:00:00,189.09,189.75,188.99,189.63,29434.0,174.7459,175.3559,174.6535,175.245,29434.0
2019-02-26 11:10:00,189.66,190.51,189.61,190.51,35975.0,175.2727,176.0582,175.2265,176.0582,35975.0
2019-02-26 11:20:00,190.52,190.56,190.05,190.14,25634.0,176.0675,176.1044,175.6331,175.7163,25634.0
2019-02-26 11:30:00,190.19,190.63,190.03,190.4,18114.0,175.7625,176.1691,175.6146,175.9566,18114.0
2019-02-26 11:40:00,190.37,190.4,189.97,190.08,15158.0,175.9288,175.9566,175.5592,175.6608,15158.0
2019-02-26 11:50:00,190.21,190.49,189.92,189.92,8853.0,175.781,176.0397,175.513,175.513,8853.0
2019-02-26 12:00:00,190.0,190.2,189.73,190.03,20436.0,175.5869,175.7717,175.3374,175.6146,20436.0
2019-02-26 12:10:00,189.92,190.12,189.85,190.02,12258.0,175.513,175.6978,175.4483,175.6054,12258.0
2019-02-26 12:20:00,190.04,190.08,189.76,189.8,10040.0,175.6239,175.6608,175.3651,175.4021,10040.0
2019-02-26 12:30:00,189.83,190.01,189.63,189.95,15801.0,175.4298,175.5961,175.245,175.5407,15801.0
2019-02-26 12:40:00,189.94,190.25,189.92,189.97,7185.0,175.5315,175.8179,175.513,175.5592,7185.0
2019-02-26 12:50:00,189.97,190.47,189.92,190.03,29349.0,175.5592,176.0212,175.513,175.6146,29349.0
2019-02-26 13:00:00,190.05,190.12,189.75,189.96,17336.0,175.6331,175.6978,175.3559,175.5499,17336.0
2019-02-26 13:10:00,189.93,190.04,189.89,189.9,14617.0,175.5222,175.6239,175.4852,175.4945,14617.0
2019-02-26 13:20:00,189.82,189.82,189.43,189.6,18483.0,175.4206,175.4206,175.0601,175.2172,18483.0
2019-02-26 13:30:00,189.62,189.65,189.04,189.05,25376.0,175.2357,175.2635,174.6997,174.709,25376.0
2019-02-26 13:40:00,189.07,189.22,188.77,189.18,19930.0,174.7275,174.8661,174.4502,174.8291,19930.0
2019-02-26 13:50:00,189.18,189.23,188.71,188.91,37259.0,174.8291,174.8753,174.3948,174.5796,37259.0
2019-02-26 14:00:00,188.93,189.05,188.22,188.59,69262.0,174.5981,174.709,173.9419,174.2839,69262.0
2019-02-26 14:10:00,188.49,189.03,188.44,188.81,54938.0,174.1914,174.6905,174.1452,174.4872,54938.0
2019-02-26 14:20:00,188.79,188.82,188.27,188.53,41116.0,174.4687,174.4964,173.9881,174.2284,41116.0
2019-02-26 14:30:00,188.55,188.81,188.39,188.77,25684.0,174.2469,174.4872,174.099,174.4502,25684.0
2019-02-26 14:40:00,188.76,189.04,188.7,188.96,27324.0,174.441,174.6997,174.3855,174.6258,27324.0
2019-02-26 14:50:00,188.96,189.09,188.59,188.69,23850.0,174.6258,174.7459,174.2839,174.3763,23850.0
2019-02-26 15:00:00,188.73,188.82,188.57,188.75,37577.0,174.4132,174.4964,174.2654,174.4317,37577.0
2019-02-26 15:10:00,188.74,188.75,188.42,188.51,32266.0,174.4225,174.4317,174.1268,174.2099,32266.0
2019-02-26 15:20:00,188.52,188.62,188.28,188.46,28387.0,174.2192,174.3116,173.9974,174.1637,28387.0
2019-02-26 15:30:00,188.47,188.6,188.32,188.39,47086.0,174.173,174.2931,174.0343,174.099,47086.0
2019-02-26 15:40:00,188.43,188.57,188.27,188.46,62379.0,174.136,174.2654,173.9881,174.1637,62379.0
2019-02-26 15:50:00,188.44,188.47,188.05,188.15,106186.0,174.1452,174.173,173.7848,173.8772,106186.0
2019-02-27 09:30:00,186.95,187.38,185.37,185.62,55674.0,172.7683,173.1657,171.3081,171.5392,55674.0
2019-02-27 09:40:00,185.63,185.96,184.45,184.93,87814.0,171.5484,171.8534,170.4579,170.9015,87814.0
2019-02-27 09:50:00,184.94,185.29,183.41,183.82,104819.0,170.9107,171.2342,169.4968,169.8757,104819.0
2019-02-27 10:00:00,183.76,183.92,182.94,183.54,77962.0,169.8203,169.9681,169.0625,169.6169,77962.0
2019-02-27 10:10:00,183.54,183.59,181.87,182.33,64176.0,169.6169,169.6632,168.0736,168.4987,64176.0
2019-02-27 10:20:00,182.32,182.48,181.28,181.41,68001.0,168.4895,168.6374,167.5284,167.6485,68001.0
2019-02-27 10:30:00,181.41,181.66,181.07,181.41,55155.0,167.6485,167.8796,167.3343,167.6485,55155.0
2019-02-27 10:40:00,181.41,181.42,179.59,179.99,145381.0,167.6485,167.6578,165.9666,166.3362,145381.0
2019-02-27 10:50:00,180.04,181.01,179.5,180.23,208252.0,166.3825,167.2789,165.8834,166.558,208252.0
2019-02-27 11:00:00,180.34,181.42,180.19,180.98,191668.0,166.6597,167.6578,166.5211,167.2511,191668.0
2019-02-27 11:10:00,181.16,181.21,180.27,180.62,86969.0,167.4175,167.4637,166.595,166.9185,86969.0
2019-02-27 11:20:00,180.65,180.77,180.22,180.64,49023.0,166.9462,167.0571,166.5488,166.9369,49023.0
2019-02-27 11:30:00,180.73,181.38,180.3,180.5,136587.0,167.0201,167.6208,166.6227,166.8076,136587.0
2019-02-27 11:40:00,180.46,180.82,180.01,180.18,119487.0,166.7706,167.1033,166.3547,166.5118,119487.0
2019-02-27 11:50:00,180.17,180.63,179.98,180.19,141898.0,166.5026,166.9277,166.327,166.5211,141898.0
2019-02-27 12:00:00,180.31,181.5,180.24,181.18,115950.0,166.632,167.7317,166.5673,167.436,115950.0
2019-02-27 12:10:00,181.17,181.38,180.88,180.94,65785.0,167.4267,167.6208,167.1587,167.2142,65785.0
2019-02-27 12:20:00,180.86,181.25,180.76,180.95,67568.0,167.1402,167.5007,167.0478,167.2234,67568.0
2019-02-27 12:30:00,180.98,181.62,180.97,181.5,82678.0,167.2511,167.8426,167.2419,167.7317,82678.0
2019-02-27 12:40:00,181.55,182.32,181.55,182.23,89864.0,167.7779,168.4895,167.7779,168.4063,89864.0
2019-02-27 12:50:00,182.2,182.38,181.83,181.83,25826.0,168.3786,168.5449,168.0367,168.0367,25826.0
2019-02-27 13:00:00,181.88,182.14,181.64,182.14,17553.0,168.0829,168.3232,167.8611,168.3232,17553.0
2019-02-27 13:10:00,182.17,182.27,181.97,182.1,13454.0,168.3509,168.4433,168.166,168.2862,13454.0
2019-02-27 13:20:00,182.06,182.18,182.06,182.12,15199.0,168.2492,168.3601,168.2492,168.3047,15199.0
2019-02-27 13:30:00,182.12,182.12,181.56,181.58,23039.0,168.3047,168.3047,167.7871,167.8056,23039.0
2019-02-27 13:40:00,181.59,181.6,181.17,181.17,25420.0,167.8149,167.8241,167.4267,167.4267,25420.0
2019-02-27 13:50:00,181.17,181.23,180.76,180.94,51354.0,167.4267,167.4822,167.0478,167.2142,51354.0
2019-02-27 14:00:00,180.94,181.03,180.68,180.83,48450.0,167.2142,167.2974,166.9739,167.1125,48450.0
2019-02-27 14:10:00,180.87,181.33,180.61,180.99,32176.0,167.1495,167.5746,166.9092,167.2604,32176.0
2019-02-27 14:20:00,180.99,181.02,180.8,181.02,29774.0,167.2604,167.2881,167.0848,167.2881,29774.0
2019-02-27 14:30:00,181.02,181.29,180.91,181.16,69740.0,167.2881,167.5376,167.1865,167.4175,69740.0
2019-02-27 14:40:00,181.2,181.48,181.05,181.43,84894.0,167.4545,167.7132,167.3158,167.667,84894.0
2019-02-27 14:50:00,181.45,181.74,181.34,181.41,69489.0,167.6855,167.9535,167.5838,167.6485,69489.0
2019-02-27 15:00:00,181.41,181.56,181.23,181.32,47575.0,167.6485,167.7871,167.4822,167.5654,47575.0
2019-02-27 15:10:00,181.28,181.3,181.06,181.11,71319.0,167.5284,167.5469,167.3251,167.3713,71319.0
2019-02-27 15:20:00,181.13,181.13,180.76,180.86,41656.0,167.3898,167.3898,167.0478,167.1402,41656.0
2019-02-27 15:30:00,180.84,180.97,180.71,180.88,69394.0,167.1218,167.2419,167.0016,167.1587,69394.0
2019-02-27 15:40:00,180.88,180.88,180.57,180.79,93498.0,167.1587,167.1587,166.8722,167.0756,93498.0
2019-02-27 15:50:00,180.79,181.06,180.41,180.73,278282.0,167.0756,167.3251,166.7244,167.0201,278282.0
2019-02-28 09:30:00,180.08,180.71,178.54,180.5,103064.0,166.4194,167.0016,164.9962,166.8076,103064.0
2019-02-28 09:40:00,180.62,180.97,179.99,180.08,135415.0,166.9185,167.2419,166.3362,166.4194,135415.0
2019-02-28 09:50:00,180.08,180.58,179.44,179.59,53612.0,166.4194,166.8815,165.828,165.9666,53612.0
2019-02-28 10:00:00,179.58,179.99,178.85,178.91,38834.0,165.9573,166.3362,165.2827,165.3382,38834.0
2019-02-28 10:10:00,178.92,178.97,177.8,178.3,163258.0,165.3474,165.3936,164.3124,164.7744,163258.0
2019-02-28 10:20:00,178.3,178.5,177.7,178.08,84308.0,164.7744,164.9593,164.22,164.5711,84308.0
2019-02-28 10:30:00,178.12,178.74,177.99,178.36,114315.0,164.6081,165.1811,164.488,164.8299,114315.0
2019-02-28 10:40:00,178.33,178.45,177.36,177.78,71115.0,164.8022,164.9131,163.9058,164.2939,71115.0
2019-02-28 10:50:00,177.78,178.51,177.41,178.0,135512.0,164.2939,164.9685,163.952,164.4972,135512.0
2019-02-28 11:00:00,178.01,178.22,177.61,177.69,65879.0,164.5064,164.7005,164.1368,164.2107,65879.0
2019-02-28 11:10:00,177.67,178.2,177.56,178.05,43262.0,164.1922,164.682,164.0906,164.5434,43262.0
2019-02-28 11:20:00,178.05,178.06,177.24,177.27,45544.0,164.5434,164.5527,163.7949,163.8226,45544.0
2019-02-28 11:30:00,177.27,177.46,176.61,176.79,65117.0,163.8226,163.9982,163.2126,163.379,65117.0
2019-02-28 11:40:00,176.84,177.19,175.67,175.9,107924.0,163.4252,163.7486,162.344,162.5565,107924.0
2019-02-28 11:50:00,175.95,176.39,175.51,176.38,97064.0,162.6027,163.0093,162.1961,163.0001,97064.0
2019-02-28 12:00:00,176.38,176.52,175.89,175.97,76586.0,163.0001,163.1295,162.5473,162.6212,76586.0
2019-02-28 12:10:00,175.97,176.11,175.63,175.67,84922.0,162.6212,162.7506,162.307,162.344,84922.0
2019-02-28 12:20:00,175.66,176.09,175.65,176.0,93360.0,162.3347,162.7321,162.3255,162.6489,93360.0
2019-02-28 12:30:00,176.0,176.02,175.76,175.86,79957.0,162.6489,162.6674,162.4271,162.5195,79957.0
2019-02-28 12:40:00,175.84,175.88,174.71,174.86,135599.0,162.5011,162.538,161.4568,161.5954,135599.0
2019-02-28 12:50:00,174.89,175.04,174.45,174.68,70396.0,161.6231,161.7617,161.2165,161.4291,70396.0
2019-02-28 13:00:00,174.78,174.92,173.74,174.35,97219.0,161.5215,161.6508,160.5604,161.1241,97219.0
2019-02-28 13:10:00,174.38,174.47,173.25,173.27,162620.0,161.1518,161.235,160.1075,160.126,162620.0
2019-02-28 13:20:00,173.26,174.14,173.24,173.99,128109.0,160.1168,160.93,160.0983,160.7914,128109.0
2019-02-28 13:30:00,174.0,175.15,173.87,175.03,250427.0,160.8006,161.8634,160.6805,161.7525,250427.0
2019-02-28 13:40:00,175.0,175.09,174.68,174.99,159398.0,161.7248,161.808,161.4291,161.7155,159398.0
2019-02-28 13:50:00,174.99,175.08,174.61,174.62,140561.0,161.7155,161.7987,161.3644,161.3736,140561.0
2019-02-28 14:00:00,174.67,174.73,173.97,174.27,114968.0,161.4198,161.4753,160.7729,161.0502,114968.0
2019-02-28 14:10:00,174.29,175.21,174.29,174.88,105401.0,161.0686,161.9188,161.0686,161.6139,105401.0
2019-02-28 14:20:00,174.88,175.0,174.66,174.97,93928.0,161.6139,161.7248,161.4106,161.6971,93928.0
2019-02-28 14:30:00,174.96,175.19,174.54,174.56,100518.0,161.6878,161.9004,161.2997,161.3182,100518.0
2019-02-28 14:40:00,174.52,174.88,174.49,174.71,79285.0,161.2812,161.6139,161.2535,161.4568,79285.0
2019-02-28 14:50:00,174.69,174.86,174.34,174.66,40783.0,161.4383,161.5954,161.1148,161.4106,40783.0
2019-02-28 15:00:00,174.63,174.93,174.4,174.44,99499.0,161.3828,161.6601,161.1703,161.2073,99499.0
2019-02-28 15:10:00,174.39,174.77,174.35,174.73,68724.0,161.1611,161.5122,161.1241,161.4753,68724.0
2019-02-28 15:20:00,174.73,174.89,174.6,174.82,78646.0,161.4753,161.6231,161.3551,161.5584,78646.0
2019-02-28 15:30:00,174.82,175.42,174.75,175.14,88687.0,161.5584,162.1129,161.4937,161.8542,88687.0
2019-02-28 15:40:00,175.12,175.12,174.59,174.69,243558.0,161.8357,161.8357,161.3459,161.4383,243558.0
2019-02-28 15:50:00,174.66,174.74,174.27,174.46,240003.0,161.4106,161.4845,161.0502,161.2257,240003.0
2019-03-01 09:30:00,175.73,177.96,175.36,177.34,81972.0,162.3994,164.4602,162.0575,163.8873,81972.0
2019-03-01 09:40:00,177.44,178.98,177.33,178.81,129694.0,163.9797,165.4029,163.878,165.2458,129694.0
2019-03-01 09:50:00,178.89,179.65,178.76,179.26,89200.0,165.3197,166.022,165.1996,165.6616,89200.0
2019-03-01 10:00:00,179.08,179.99,178.97,179.92,73725.0,165.4953,166.3362,165.3936,166.2716,73725.0
2019-03-01 10:10:00,179.93,180.34,179.19,179.28,86937.0,166.2808,166.6597,165.5969,165.6801,86937.0
2019-03-01 10:20:00,179.22,179.36,178.83,179.09,105436.0,165.6247,165.754,165.2642,165.5045,105436.0
2019-03-01 10:30:00,179.09,179.45,178.88,179.06,47456.0,165.5045,165.8372,165.3104,165.4768,47456.0
2019-03-01 10:40:00,179.06,179.2,178.94,179.05,34928.0,165.4768,165.6062,165.3659,165.4676,34928.0
2019-03-01 10:50:00,178.99,179.33,178.95,179.1,88919.0,165.4121,165.7263,165.3751,165.5138,88919.0
2019-03-01 11:00:00,179.15,179.31,178.43,178.74,90350.0,165.56,165.7078,164.8946,165.1811,90350.0
2019-03-01 11:10:00,178.7,178.78,178.23,178.52,43268.0,165.1441,165.218,164.7098,164.9778,43268.0
2019-03-01 11:20:00,178.53,178.57,178.24,178.48,46784.0,164.987,165.024,164.719,164.9408,46784.0
2019-03-01 11:30:00,178.46,178.94,178.29,178.77,28907.0,164.9223,165.3659,164.7652,165.2088,28907.0
2019-03-01 11:40:00,178.77,178.94,178.46,178.87,72077.0,165.2088,165.3659,164.9223,165.3012,72077.0
2019-03-01 11:50:00,178.78,178.85,178.11,178.15,105272.0,165.218,165.2827,164.5989,164.6358,105272.0
2019-03-01 12:00:00,178.09,178.15,177.91,177.97,27370.0,164.5804,164.6358,164.414,164.4695,27370.0
2019-03-01 12:10:00,177.99,178.01,177.79,177.98,27549.0,164.488,164.5064,164.3031,164.4787,27549.0
2019-03-01 12:20:00,177.97,178.05,177.89,178.0,24912.0,164.4695,164.5434,164.3955,164.4972,24912.0
2019-03-01 12:30:00,178.02,178.21,177.91,178.2,23585.0,164.5157,164.6913,164.414,164.682,23585.0
2019-03-01 12:40:00,178.22,178.35,177.95,178.19,51304.0,164.7005,164.8207,164.451,164.6728,51304.0
2019-03-01 12:50:00,178.32,178.32,178.03,178.06,31235.0,164.7929,164.7929,164.5249,164.5527,31235.0
2019-03-01 13:00:00,178.09,178.56,178.09,178.56,24237.0,164.5804,165.0147,164.5804,165.0147,24237.0
2019-03-01 13:10:00,178.59,178.76,178.5,178.67,16654.0,165.0424,165.1996,164.9593,165.1164,16654.0
2019-03-01 13:20:00,178.6,178.62,178.46,178.51,11742.0,165.0517,165.0702,164.9223,164.9685,11742.0
2019-03-01 13:30:00,178.52,178.52,178.06,178.16,17636.0,164.9778,164.9778,164.5527,164.6451,17636.0
2019-03-01 13:40:00,178.17,178.33,178.01,178.09,22480.0,164.6543,164.8022,164.5064,164.5804,22480.0
2019-03-01 13:50:00,178.09,178.19,178.06,178.11,23534.0,164.5804,164.6728,164.5527,164.5989,23534.0
2019-03-01 14:00:00,178.12,178.33,178.11,178.32,33105.0,164.6081,164.8022,164.5989,164.7929,33105.0
2019-03-01 14:10:00,178.35,178.38,178.2,178.24,20432.0,164.8207,164.8484,164.682,164.719,20432.0
2019-03-01 14:20:00,178.22,178.65,178.19,178.35,38719.0,164.7005,165.0979,164.6728,164.8207,38719.0
2019-03-01 14:30:00,178.3,178.4,178.18,178.36,49208.0,164.7744,164.8669,164.6635,164.8299,49208.0
2019-03-01 14:40:00,178.34,178.4,178.2,178.24,18323.0,164.8114,164.8669,164.682,164.719,18323.0
2019-03-01 14:50:00,178.23,178.57,178.18,178.32,22201.0,164.7098,165.024,164.6635,164.7929,22201.0
2019-03-01 15:00:00,178.35,178.48,178.2,178.22,20664.0,164.8207,164.9408,164.682,164.7005,20664.0
2019-03-01 15:10:00,178.23,178.4,178.13,178.24,31223.0,164.7098,164.8669,164.6173,164.719,31223.0
2019-03-01 15:20:00,178.23,178.27,177.94,178.02,28831.0,164.7098,164.7467,164.4418,164.5157,28831.0
2019-03-01 15:30:00,178.03,178.55,178.02,178.5,32073.0,164.5249,165.0055,164.5157,164.9593,32073.0
2019-03-01 15:40:00,178.48,178.84,178.47,178.49,89763.0,164.9408,165.2735,164.9316,164.95,89763.0
2019-03-01 15:50:00,178.49,178.65,177.94,178.36,237253.0,164.95,165.0979,164.4418,164.8299,237253.0
2019-03-04 09:30:00,178.98,179.99,177.89,178.36,80608.0,165.4029,166.3362,164.3955,164.8299,80608.0
2019-03-04 09:40:00,178.35,178.5,175.6,175.72,52256.0,164.8207,164.9593,162.2793,162.3902,52256.0
2019-03-04 09:50:00,175.71,176.33,175.01,175.18,67088.0,162.3809,162.9539,161.734,161.8911,67088.0
2019-03-04 10:00:00,175.21,175.42,173.82,174.03,87015.0,161.9188,162.1129,160.6343,160.8284,87015.0
2019-03-04 10:10:00,174.02,174.67,173.62,174.46,84002.0,160.8191,161.4198,160.4495,161.2257,84002.0
2019-03-04 10:20:00,174.57,174.91,174.31,174.49,36577.0,161.3274,161.6416,161.0871,161.2535,36577.0
2019-03-04 10:30:00,174.54,174.87,174.43,174.67,30344.0,161.2997,161.6046,161.198,161.4198,30344.0
2019-03-04 10:40:00,174.7,174.76,174.27,174.3,30268.0,161.4475,161.503,161.0502,161.0779,30268.0
2019-03-04 10:50:00,174.32,174.32,173.78,174.08,46059.0,161.0964,161.0964,160.5973,160.8746,46059.0
2019-03-04 11:00:00,174.1,174.57,174.07,174.13,26132.0,160.8931,161.3274,160.8653,160.9208,26132.0
2019-03-04 11:10:00,174.05,174.08,173.65,173.84,33271.0,160.8468,160.8746,160.4772,160.6528,33271.0
2019-03-04 11:20:00,173.85,173.91,173.03,173.12,44567.0,160.662,160.7175,159.9042,159.9874,44567.0
2019-03-04 11:30:00,173.03,173.37,172.72,173.31,32954.0,159.9042,160.2184,159.6177,160.163,32954.0
2019-03-04 11:40:00,173.31,173.45,172.8,172.81,37343.0,160.163,160.2924,159.6917,159.7009,37343.0
2019-03-04 11:50:00,172.86,173.0,172.53,172.64,42754.0,159.7471,159.8765,159.4421,159.5438,42754.0
2019-03-04 12:00:00,172.61,172.93,172.38,172.49,46328.0,159.5161,159.8118,159.3035,159.4052,46328.0
2019-03-04 12:10:00,172.45,172.47,171.45,171.89,93591.0,159.3682,159.3867,158.4441,158.8507,93591.0
2019-03-04 12:20:00,171.91,172.48,171.86,172.44,51439.0,158.8692,159.3959,158.823,159.359,51439.0
2019-03-04 12:30:00,172.48,172.53,172.04,172.16,42184.0,159.3959,159.4421,158.9893,159.1002,42184.0
2019-03-04 12:40:00,172.12,172.19,171.86,172.03,21883.0,159.0633,159.1279,158.823,158.9801,21883.0
2019-03-04 12:50:00,172.06,172.31,171.77,171.94,33739.0,159.0078,159.2388,158.7398,158.8969,33739.0
2019-03-04 13:00:00,171.93,172.04,171.78,171.86,31914.0,158.8877,158.9893,158.749,158.823,31914.0
2019-03-04 13:10:00,171.88,172.37,171.87,172.29,16873.0,158.8415,159.2943,158.8322,159.2204,16873.0
2019-03-04 13:20:00,172.3,172.69,172.29,172.39,27234.0,159.2296,159.59,159.2204,159.3128,27234.0
2019-03-04 13:30:00,172.43,172.8,171.93,171.93,66028.0,159.3497,159.6917,158.8877,158.8877,66028.0
2019-03-04 13:40:00,171.9,172.23,171.79,172.22,26215.0,158.8599,159.1649,158.7583,159.1557,26215.0
2019-03-04 13:50:00,172.14,173.39,172.01,173.16,63975.0,159.0817,160.2369,158.9616,160.0244,63975.0
2019-03-04 14:00:00,173.17,173.2,172.77,172.97,65368.0,160.0336,160.0613,159.6639,159.8488,65368.0
2019-03-04 14:10:00,172.94,173.1,172.78,172.97,34119.0,159.821,159.9689,159.6732,159.8488,34119.0
2019-03-04 14:20:00,173.0,173.13,172.84,173.11,25864.0,159.8765,159.9966,159.7286,159.9782,25864.0
2019-03-04 14:30:00,173.12,173.12,172.78,172.84,30340.0,159.9874,159.9874,159.6732,159.7286,30340.0
2019-03-04 14:40:00,172.82,172.92,172.28,172.48,48758.0,159.7102,159.8026,159.2111,159.3959,48758.0
2019-03-04 14:50:00,172.49,172.87,172.36,172.58,31437.0,159.4052,159.7564,159.285,159.4884,31437.0
2019-03-04 15:00:00,172.59,172.65,172.15,172.2,47925.0,159.4976,159.553,159.091,159.1372,47925.0
2019-03-04 15:10:00,172.19,172.32,172.13,172.13,32963.0,159.1279,159.2481,159.0725,159.0725,32963.0
2019-03-04 15:20:00,172.1,172.26,171.85,172.12,40264.0,159.0448,159.1926,158.8137,159.0633,40264.0
2019-03-04 15:30:00,172.12,172.16,171.65,171.65,78087.0,159.0633,159.1002,158.6289,158.6289,78087.0
2019-03-04 15:40:00,171.61,171.81,170.93,171.67,201979.0,158.5919,158.7768,157.9635,158.6474,201979.0
2019-03-04 15:50:00,171.69,171.92,171.47,171.7,266892.0,158.6659,158.8784,158.4626,158.6751,266892.0
2019-03-05 09:30:00,171.91,172.64,170.62,170.95,147467.0,158.8692,159.5438,157.677,157.982,147467.0
2019-03-05 09:40:00,170.82,171.04,168.4,168.61,184302.0,157.8619,158.0652,155.6254,155.8195,184302.0
2019-03-05 09:50:00,168.56,170.44,168.23,170.15,185470.0,155.7733,157.5107,155.4683,157.2427,185470.0
2019-03-05 10:00:00,170.22,170.58,169.42,170.0,163576.0,157.3074,157.6401,156.5681,157.1041,163576.0
2019-03-05 10:10:00,169.98,170.07,169.29,169.84,98056.0,157.0856,157.1688,156.4479,156.9562,98056.0
2019-03-05 10:20:00,169.79,170.78,169.74,170.43,117955.0,156.91,157.8249,156.8638,157.5015,117955.0
2019-03-05 10:30:00,170.43,170.94,170.0,170.47,139963.0,157.5015,157.9728,157.1041,157.5384,139963.0
2019-03-05 10:40:00,170.46,170.76,170.26,170.56,97366.0,157.5292,157.8064,157.3443,157.6216,97366.0
2019-03-05 10:50:00,170.56,170.72,170.15,170.37,90529.0,157.6216,157.7695,157.2427,157.446,90529.0
2019-03-05 11:00:00,170.33,170.42,169.82,170.28,118577.0,157.409,157.4922,156.9377,157.3628,118577.0
2019-03-05 11:10:00,170.3,170.54,170.19,170.53,68236.0,157.3813,157.6031,157.2797,157.5939,68236.0
2019-03-05 11:20:00,170.54,171.06,170.22,170.94,94180.0,157.6031,158.0837,157.3074,157.9728,94180.0
2019-03-05 11:30:00,170.96,171.27,170.66,170.94,116001.0,157.9912,158.2777,157.714,157.9728,116001.0
2019-03-05 11:40:00,170.88,171.6,170.83,171.54,91929.0,157.9173,158.5827,157.8711,158.5272,91929.0
2019-03-05 11:50:00,171.49,171.52,170.5,170.51,60906.0,158.481,158.5088,157.5661,157.5754,60906.0
2019-03-05 12:00:00,170.53,170.78,170.51,170.66,38652.0,157.5939,157.8249,157.5754,157.714,38652.0
2019-03-05 12:10:00,170.64,170.79,170.37,170.58,52696.0,157.6955,157.8341,157.446,157.6401,52696.0
2019-03-05 12:20:00,170.58,171.12,170.56,171.03,144660.0,157.6401,158.1391,157.6216,158.0559,144660.0
2019-03-05 12:30:00,171.05,171.36,171.05,171.35,23274.0,158.0744,158.3609,158.0744,158.3517,23274.0
2019-03-05 12:40:00,171.29,171.46,171.26,171.43,29246.0,158.2962,158.4533,158.2685,158.4256,29246.0
2019-03-05 12:50:00,171.43,171.43,171.06,171.24,34627.0,158.4256,158.4256,158.0837,158.25,34627.0
2019-03-05 13:00:00,171.24,171.34,171.01,171.14,20153.0,158.25,158.3424,158.0375,158.1576,20153.0
2019-03-05 13:10:00,171.11,171.29,171.0,171.1,28692.0,158.1299,158.2962,158.0282,158.1206,28692.0
2019-03-05 13:20:00,171.1,171.19,170.71,170.71,28465.0,158.1206,158.2038,157.7602,157.7602,28465.0
2019-03-05 13:30:00,170.64,171.09,170.48,171.03,42979.0,157.6955,158.1114,157.5477,158.0559,42979.0
2019-03-05 13:40:00,171.03,171.14,170.86,171.14,28743.0,158.0559,158.1576,157.8988,158.1576,28743.0
2019-03-05 13:50:00,171.15,171.27,170.92,171.02,23179.0,158.1668,158.2777,157.9543,158.0467,23179.0
2019-03-05 14:00:00,171.01,171.37,170.95,171.37,33434.0,158.0375,158.3701,157.982,158.3701,33434.0
2019-03-05 14:10:00,171.37,171.41,171.03,171.16,37606.0,158.3701,158.4071,158.0559,158.1761,37606.0
2019-03-05 14:20:00,171.16,171.5,171.16,171.22,92847.0,158.1761,158.4903,158.1761,158.2315,92847.0
2019-03-05 14:30:00,171.18,171.4,171.15,171.31,42376.0,158.1946,158.3979,158.1668,158.3147,42376.0
2019-03-05 14:40:00,171.31,171.44,171.22,171.33,50522.0,158.3147,158.4348,158.2315,158.3332,50522.0
2019-03-05 14:50:00,171.33,171.38,171.2,171.27,38067.0,158.3332,158.3794,158.213,158.2777,38067.0
2019-03-05 15:00:00,171.29,171.37,171.12,171.15,36060.0,158.2962,158.3701,158.1391,158.1668,36060.0
2019-03-05 15:10:00,171.14,171.21,170.9,170.94,60809.0,158.1576,158.2223,157.9358,157.9728,60809.0
2019-03-05 15:20:00,170.93,170.93,170.57,170.72,46692.0,157.9635,157.9635,157.6308,157.7695,46692.0
2019-03-05 15:30:00,170.74,170.74,170.45,170.45,39665.0,157.7879,157.7879,157.5199,157.5199,39665.0
2019-03-05 15:40:00,170.46,170.93,170.4,170.5,87225.0,157.5292,157.9635,157.4737,157.5661,87225.0
2019-03-05 15:50:00,170.48,170.51,169.84,170.11,202610.0,157.5477,157.5754,156.9562,157.2057,202610.0
2019-03-06 09:30:00,169.82,169.91,168.36,169.2,116927.0,156.9377,157.0209,155.5885,156.3648,116927.0
2019-03-06 09:40:00,169.18,169.29,168.41,168.41,54446.0,156.3463,156.4479,155.6347,155.6347,54446.0
2019-03-06 09:50:00,168.3,168.49,167.1,167.46,65597.0,155.533,155.7086,154.4241,154.7568,65597.0
2019-03-06 10:00:00,167.48,167.82,167.13,167.66,83390.0,154.7752,155.0894,154.4518,154.9416,83390.0
2019-03-06 10:10:00,167.64,167.69,166.66,167.0,65873.0,154.9231,154.9693,154.0174,154.3316,65873.0
2019-03-06 10:20:00,166.99,167.03,166.37,166.42,78182.0,154.3224,154.3594,153.7494,153.7956,78182.0
2019-03-06 10:30:00,166.44,166.84,166.27,166.5,77714.0,153.8141,154.1838,153.657,153.8696,77714.0
2019-03-06 10:40:00,166.52,166.56,165.71,165.87,47117.0,153.8881,153.925,153.1395,153.2874,47117.0
2019-03-06 10:50:00,165.9,166.36,165.57,166.04,79820.0,153.3151,153.7402,153.0101,153.4445,79820.0
2019-03-06 11:00:00,165.95,166.13,165.74,166.1,57310.0,153.3613,153.5276,153.1672,153.4999,57310.0
2019-03-06 11:10:00,166.07,166.84,166.07,166.84,61085.0,153.4722,154.1838,153.4722,154.1838,61085.0
2019-03-06 11:20:00,166.77,166.93,166.43,166.48,44298.0,154.1191,154.267,153.8049,153.8511,44298.0
2019-03-06 11:30:00,166.42,166.48,166.08,166.11,11750.0,153.7956,153.8511,153.4814,153.5092,11750.0
2019-03-06 11:40:00,166.14,166.14,165.84,165.89,12080.0,153.5369,153.5369,153.2596,153.3058,12080.0
2019-03-06 11:50:00,165.94,165.94,165.27,165.41,32473.0,153.3521,153.3521,152.7329,152.8623,32473.0
2019-03-06 12:00:00,165.39,165.87,165.38,165.84,23089.0,152.8438,153.2874,152.8345,153.2596,23089.0
2019-03-06 12:10:00,165.86,165.89,165.59,165.67,18443.0,153.2781,153.3058,153.0286,153.1025,18443.0
2019-03-06 12:20:00,165.67,165.83,165.44,165.47,19189.0,153.1025,153.2504,152.89,152.9177,19189.0
2019-03-06 12:30:00,165.57,165.75,165.47,165.59,18041.0,153.0101,153.1765,152.9177,153.0286,18041.0
2019-03-06 12:40:00,165.61,165.69,165.37,165.48,18763.0,153.0471,153.121,152.8253,152.927,18763.0
2019-03-06 12:50:00,165.52,165.58,165.26,165.5,37844.0,152.9639,153.0194,152.7236,152.9454,37844.0
2019-03-06 13:00:00,165.53,165.59,165.45,165.48,36240.0,152.9732,153.0286,152.8992,152.927,36240.0
2019-03-06 13:10:00,165.48,165.64,165.42,165.64,53377.0,152.927,153.0748,152.8715,153.0748,53377.0
2019-03-06 13:20:00,165.62,165.73,165.49,165.64,44965.0,153.0563,153.158,152.9362,153.0748,44965.0
2019-03-06 13:30:00,165.63,166.12,165.5,165.95,94314.0,153.0656,153.5184,152.9454,153.3613,94314.0
2019-03-06 13:40:00,165.99,166.05,165.6,165.65,25003.0,153.3983,153.4537,153.0378,153.0841,25003.0
2019-03-06 13:50:00,165.65,165.81,165.56,165.77,62681.0,153.0841,153.2319,153.0009,153.195,62681.0
2019-03-06 14:00:00,165.77,165.91,165.43,165.45,30682.0,153.195,153.3243,152.8807,152.8992,30682.0
2019-03-06 14:10:00,165.44,165.6,165.08,165.09,48489.0,152.89,153.0378,152.5573,152.5665,48489.0
2019-03-06 14:20:00,165.09,165.42,165.07,165.16,42425.0,152.5665,152.8715,152.5481,152.6312,42425.0
2019-03-06 14:30:00,165.16,165.25,165.05,165.14,16684.0,152.6312,152.7144,152.5296,152.6127,16684.0
2019-03-06 14:40:00,165.16,165.24,165.03,165.12,19006.0,152.6312,152.7052,152.5111,152.5943,19006.0
2019-03-06 14:50:00,165.11,165.14,164.91,164.93,33667.0,152.585,152.6127,152.4002,152.4187,33667.0
2019-03-06 15:00:00,164.91,165.04,164.77,164.82,34099.0,152.4002,152.5203,152.2708,152.317,34099.0
2019-03-06 15:10:00,164.83,164.84,164.55,164.66,34144.0,152.3263,152.3355,152.0675,152.1692,34144.0
2019-03-06 15:20:00,164.68,164.93,164.53,164.72,38466.0,152.1876,152.4187,152.049,152.2246,38466.0
2019-03-06 15:30:00,164.76,164.99,164.73,164.81,28162.0,152.2616,152.4741,152.2338,152.3078,28162.0
2019-03-06 15:40:00,164.81,165.25,164.8,164.95,73809.0,152.3078,152.7144,152.2985,152.4372,73809.0
2019-03-06 15:50:00,164.95,165.31,164.82,164.93,173207.0,152.4372,152.7698,152.317,152.4187,173207.0
2019-03-07 09:30:00,165.11,165.97,164.62,165.09,78913.0,152.585,153.3798,152.1322,152.5665,78913.0
2019-03-07 09:40:00,165.01,165.19,163.81,164.2,68660.0,152.4926,152.659,151.3836,151.7441,68660.0
2019-03-07 09:50:00,164.17,164.18,162.42,163.5,129053.0,151.7163,151.7256,150.0991,151.0972,129053.0
2019-03-07 10:00:00,163.5,163.85,163.0,163.5,108757.0,151.0972,151.4206,150.6351,151.0972,108757.0
2019-03-07 10:10:00,163.5,164.13,162.47,163.06,100339.0,151.0972,151.6794,150.1453,150.6905,100339.0
2019-03-07 10:20:00,163.04,164.77,162.85,164.49,142696.0,150.672,152.2708,150.4965,152.0121,142696.0
2019-03-07 10:30:00,164.49,164.49,162.94,163.03,105658.0,152.0121,152.0121,150.5796,150.6628,105658.0
2019-03-07 10:40:00,163.03,163.47,162.82,163.16,82934.0,150.6628,151.0694,150.4687,150.7829,82934.0
2019-03-07 10:50:00,163.16,163.74,163.15,163.25,61251.0,150.7829,151.3189,150.7737,150.8661,61251.0
2019-03-07 11:00:00,163.18,163.47,162.96,163.1,71636.0,150.8014,151.0694,150.5981,150.7275,71636.0
2019-03-07 11:10:00,163.06,163.46,163.05,163.12,69621.0,150.6905,151.0602,150.6813,150.746,69621.0
2019-03-07 11:20:00,163.14,164.14,163.09,163.82,43995.0,150.7645,151.6886,150.7183,151.3929,43995.0
2019-03-07 11:30:00,163.85,164.27,163.81,164.02,128387.0,151.4206,151.8087,151.3836,151.5777,128387.0
2019-03-07 11:40:00,164.02,164.15,163.84,163.84,36359.0,151.5777,151.6978,151.4114,151.4114,36359.0
2019-03-07 11:50:00,163.84,164.02,163.62,163.78,67806.0,151.4114,151.5777,151.208,151.3559,67806.0
2019-03-07 12:00:00,163.78,164.09,163.78,163.91,49692.0,151.3559,151.6424,151.3559,151.476,49692.0
2019-03-07 12:10:00,163.91,163.93,163.63,163.81,33662.0,151.476,151.4945,151.2173,151.3836,33662.0
2019-03-07 12:20:00,163.79,163.86,163.69,163.72,59050.0,151.3652,151.4298,151.2727,151.3005,59050.0
2019-03-07 12:30:00,163.7,164.0,163.46,163.7,58701.0,151.282,151.5592,151.0602,151.282,58701.0
2019-03-07 12:40:00,163.72,164.08,163.72,163.94,22380.0,151.3005,151.6332,151.3005,151.5038,22380.0
2019-03-07 12:50:00,163.95,164.71,163.95,164.5,72283.0,151.513,152.2154,151.513,152.0213,72283.0
2019-03-07 13:00:00,164.5,164.82,163.95,164.06,148482.0,152.0213,152.317,151.513,151.6147,148482.0
2019-03-07 13:10:00,164.06,165.0,164.06,164.36,94084.0,151.6147,152.4834,151.6147,151.8919,94084.0
2019-03-07 13:20:00,164.31,164.4,164.0,164.04,36128.0,151.8457,151.9289,151.5592,151.5962,36128.0
2019-03-07 13:30:00,164.06,164.08,163.83,163.84,43106.0,151.6147,151.6332,151.4021,151.4114,43106.0
2019-03-07 13:40:00,163.82,164.08,163.67,164.0,45451.0,151.3929,151.6332,151.2543,151.5592,45451.0
2019-03-07 13:50:00,164.02,164.26,163.96,163.99,32516.0,151.5777,151.7995,151.5223,151.55,32516.0
2019-03-07 14:00:00,164.02,164.21,163.95,164.06,27686.0,151.5777,151.7533,151.513,151.6147,27686.0
2019-03-07 14:10:00,164.05,164.09,163.77,163.94,43882.0,151.6054,151.6424,151.3467,151.5038,43882.0
2019-03-07 14:20:00,163.95,164.35,163.94,164.27,23144.0,151.513,151.8827,151.5038,151.8087,23144.0
2019-03-07 14:30:00,164.26,164.26,163.85,163.9,32800.0,151.7995,151.7995,151.4206,151.4668,32800.0
2019-03-07 14:40:00,163.9,164.05,163.6,163.84,35743.0,151.4668,151.6054,151.1896,151.4114,35743.0
2019-03-07 14:50:00,163.8,163.89,163.1,163.13,40206.0,151.3744,151.4576,150.7275,150.7552,40206.0
2019-03-07 15:00:00,163.13,163.29,162.8,162.86,63600.0,150.7552,150.9031,150.4503,150.5057,63600.0
2019-03-07 15:10:00,162.86,163.77,162.74,163.77,54739.0,150.5057,151.3467,150.3948,151.3467,54739.0
2019-03-07 15:20:00,163.8,163.81,163.34,163.36,41626.0,151.3744,151.3836,150.9493,150.9678,41626.0
2019-03-07 15:30:00,163.35,163.92,163.3,163.92,52282.0,150.9585,151.4853,150.9123,151.4853,52282.0
2019-03-07 15:40:00,163.9,163.92,163.42,163.81,79570.0,151.4668,151.4853,151.0232,151.3836,79570.0
2019-03-07 15:50:00,163.78,164.09,163.5,163.83,143283.0,151.3559,151.6424,151.0972,151.4021,143283.0
2019-03-08 09:30:00,162.95,164.59,162.81,164.26,67151.0,150.6258,152.1418,150.4964,151.8367,67151.0
2019-03-08 09:40:00,164.15,164.92,164.01,164.45,62729.0,151.735,152.4468,151.6056,152.0123,62729.0
2019-03-08 09:50:00,164.58,165.24,164.54,165.2,114092.0,152.1325,152.7426,152.0955,152.7056,114092.0
2019-03-08 10:00:00,165.23,165.58,164.79,165.23,66235.0,152.7334,153.0569,152.3266,152.7334,66235.0
2019-03-08 10:10:00,165.28,165.69,164.87,165.15,45473.0,152.7796,153.1586,152.4006,152.6594,45473.0
2019-03-08 10:20:00,165.12,165.51,165.0,165.46,64698.0,152.6317,152.9922,152.5208,152.946,64698.0
2019-03-08 10:30:00,165.48,165.76,164.93,164.99,65803.0,152.9644,153.2233,152.456,152.5115,65803.0
2019-03-08 10:40:00,165.05,165.31,164.62,164.78,56174.0,152.567,152.8073,152.1695,152.3174,56174.0
2019-03-08 10:50:00,164.78,164.91,164.16,164.17,29354.0,152.3174,152.4376,151.7443,151.7535,29354.0
2019-03-08 11:00:00,164.12,164.22,163.25,163.28,31998.0,151.7073,151.7997,150.9031,150.9308,31998.0
2019-03-08 11:10:00,163.38,163.82,162.96,163.67,27254.0,151.0233,151.43,150.635,151.2913,27254.0
2019-03-08 11:20:00,163.71,164.19,163.63,164.11,16008.0,151.3283,151.772,151.2544,151.6981,16008.0
2019-03-08 11:30:00,163.99,164.31,163.9,164.11,47691.0,151.5871,151.8829,151.5039,151.6981,47691.0
2019-03-08 11:40:00,164.14,164.34,163.98,164.1,20213.0,151.7258,151.9107,151.5779,151.6888,20213.0
2019-03-08 11:50:00,164.05,164.25,163.62,164.22,75466.0,151.6426,151.8275,151.2451,151.7997,75466.0
2019-03-08 12:00:00,164.18,164.25,164.02,164.22,27223.0,151.7628,151.8275,151.6149,151.7997,27223.0
2019-03-08 12:10:00,164.19,164.4,163.94,164.31,16924.0,151.772,151.9661,151.5409,151.8829,16924.0
2019-03-08 12:20:00,164.3,164.53,163.95,164.08,27299.0,151.8737,152.0863,151.5502,151.6703,27299.0
2019-03-08 12:30:00,164.08,164.29,163.47,163.51,57087.0,151.6703,151.8644,151.1065,151.1434,57087.0
2019-03-08 12:40:00,163.58,163.58,163.17,163.25,16041.0,151.2081,151.2081,150.8292,150.9031,16041.0
2019-03-08 12:50:00,163.25,163.36,162.87,162.9,12600.0,150.9031,151.0048,150.5518,150.5796,12600.0
2019-03-08 13:00:00,162.87,163.08,162.78,162.92,15176.0,150.5518,150.746,150.4687,150.5981,15176.0
2019-03-08 13:10:00,162.98,163.35,162.97,163.28,19103.0,150.6535,150.9955,150.6443,150.9308,19103.0
2019-03-08 13:20:00,163.26,163.33,163.15,163.3,18080.0,150.9123,150.9771,150.8107,150.9493,18080.0
2019-03-08 13:30:00,163.3,163.47,163.15,163.41,11993.0,150.9493,151.1065,150.8107,151.051,11993.0
2019-03-08 13:40:00,163.34,163.53,163.22,163.41,12598.0,150.9863,151.1619,150.8754,151.051,12598.0
2019-03-08 13:50:00,163.48,163.56,163.33,163.49,18313.0,151.1157,151.1897,150.9771,151.125,18313.0
2019-03-08 14:00:00,163.54,163.54,163.15,163.25,18196.0,151.1712,151.1712,150.8107,150.9031,18196.0
2019-03-08 14:10:00,163.19,163.28,162.94,162.97,22647.0,150.8476,150.9308,150.6166,150.6443,22647.0
2019-03-08 14:20:00,163.02,163.08,162.78,162.89,32081.0,150.6905,150.746,150.4687,150.5703,32081.0
2019-03-08 14:30:00,162.94,163.09,162.76,162.83,38167.0,150.6166,150.7552,150.4502,150.5149,38167.0
2019-03-08 14:40:00,162.8,163.04,162.76,162.99,22697.0,150.4871,150.709,150.4502,150.6628,22697.0
2019-03-08 14:50:00,163.01,163.32,162.96,162.96,15431.0,150.6813,150.9678,150.635,150.635,15431.0
2019-03-08 15:00:00,162.89,163.18,162.88,163.01,23617.0,150.5703,150.8384,150.5611,150.6813,23617.0
2019-03-08 15:10:00,163.0,163.02,162.55,162.57,34459.0,150.672,150.6905,150.256,150.2745,34459.0
2019-03-08 15:20:00,162.58,162.91,162.58,162.88,23621.0,150.2838,150.5888,150.2838,150.5611,23621.0
2019-03-08 15:30:00,162.84,163.11,162.68,162.71,38050.0,150.5241,150.7737,150.3762,150.4039,38050.0
2019-03-08 15:40:00,162.74,163.08,162.68,162.95,66042.0,150.4317,150.746,150.3762,150.6258,66042.0
2019-03-08 15:50:00,162.94,163.48,162.94,163.14,124683.0,150.6166,151.1157,150.6166,150.8014,124683.0
2019-03-11 09:30:00,163.31,164.39,163.14,163.2,76475.0,150.9586,151.9569,150.8014,150.8569,76475.0
2019-03-11 09:40:00,163.19,163.19,162.44,162.58,37296.0,150.8476,150.8476,150.1544,150.2838,37296.0
2019-03-11 09:50:00,162.59,163.11,162.45,163.04,31159.0,150.293,150.7737,150.1636,150.709,31159.0
2019-03-11 10:00:00,163.11,163.55,163.06,163.49,17709.0,150.7737,151.1804,150.7275,151.125,17709.0
2019-03-11 10:10:00,163.53,164.91,163.52,164.86,46711.0,151.1619,152.4376,151.1527,152.3913,46711.0
2019-03-11 10:20:00,164.91,164.91,164.47,164.71,28163.0,152.4376,152.4376,152.0308,152.2527,28163.0
2019-03-11 10:30:00,164.72,164.78,164.33,164.58,46501.0,152.2619,152.3174,151.9014,152.1325,46501.0
2019-03-11 10:40:00,164.75,164.88,164.51,164.8,34597.0,152.2897,152.4098,152.0678,152.3359,34597.0
2019-03-11 10:50:00,164.86,164.97,164.74,164.8,24602.0,152.3913,152.493,152.2804,152.3359,24602.0
2019-03-11 11:00:00,164.8,164.93,164.45,164.54,32728.0,152.3359,152.456,152.0123,152.0955,32728.0
2019-03-11 11:10:00,164.47,164.47,164.09,164.13,14729.0,152.0308,152.0308,151.6796,151.7166,14729.0
2019-03-11 11:20:00,164.16,164.33,163.92,164.19,15799.0,151.7443,151.9014,151.5224,151.772,15799.0
2019-03-11 11:30:00,164.24,164.25,163.57,163.7,21576.0,151.8182,151.8275,151.1989,151.3191,21576.0
2019-03-11 11:40:00,163.63,163.8,163.6,163.74,16917.0,151.2544,151.4115,151.2266,151.356,16917.0
2019-03-11 11:50:00,163.76,163.98,163.7,163.79,17209.0,151.3745,151.5779,151.3191,151.4023,17209.0
2019-03-11 12:00:00,163.74,163.86,163.36,163.67,23857.0,151.356,151.467,151.0048,151.2913,23857.0
2019-03-11 12:10:00,163.63,163.78,163.17,163.47,45956.0,151.2544,151.393,150.8292,151.1065,45956.0
2019-03-11 12:20:00,163.49,163.58,163.2,163.27,19968.0,151.125,151.2081,150.8569,150.9216,19968.0
2019-03-11 12:30:00,163.27,163.47,163.15,163.36,21733.0,150.9216,151.1065,150.8107,151.0048,21733.0
2019-03-11 12:40:00,163.36,163.45,162.9,162.93,32666.0,151.0048,151.088,150.5796,150.6073,32666.0
2019-03-11 12:50:00,162.93,163.6,162.81,163.48,34475.0,150.6073,151.2266,150.4964,151.1157,34475.0
2019-03-11 13:00:00,163.48,163.49,163.25,163.35,16456.0,151.1157,151.125,150.9031,150.9955,16456.0
2019-03-11 13:10:00,163.31,163.72,163.12,163.71,17837.0,150.9586,151.3376,150.7829,151.3283,17837.0
2019-03-11 13:20:00,163.72,164.44,163.72,164.44,37336.0,151.3376,152.0031,151.3376,152.0031,37336.0
2019-03-11 13:30:00,164.4,164.4,164.15,164.36,49169.0,151.9661,151.9661,151.735,151.9292,49169.0
2019-03-11 13:40:00,164.38,164.38,164.0,164.16,15042.0,151.9476,151.9476,151.5964,151.7443,15042.0
2019-03-11 13:50:00,164.16,164.26,164.02,164.12,16097.0,151.7443,151.8367,151.6149,151.7073,16097.0
2019-03-11 14:00:00,164.15,164.24,163.99,164.0,10810.0,151.735,151.8182,151.5871,151.5964,10810.0
2019-03-11 14:10:00,163.98,164.04,163.85,163.85,12132.0,151.5779,151.6334,151.4577,151.4577,12132.0
2019-03-11 14:20:00,163.9,164.04,163.8,164.03,10739.0,151.5039,151.6334,151.4115,151.6241,10739.0
2019-03-11 14:30:00,163.96,164.11,163.84,164.08,19844.0,151.5594,151.6981,151.4485,151.6703,19844.0
2019-03-11 14:40:00,164.04,164.13,163.65,163.69,21858.0,151.6334,151.7166,151.2729,151.3098,21858.0
2019-03-11 14:50:00,163.72,163.98,163.55,163.83,18647.0,151.3376,151.5779,151.1804,151.4392,18647.0
2019-03-11 15:00:00,163.84,163.96,163.7,163.86,10794.0,151.4485,151.5594,151.3191,151.467,10794.0
2019-03-11 15:10:00,163.87,164.03,163.71,163.87,18716.0,151.4762,151.6241,151.3283,151.4762,18716.0
2019-03-11 15:20:00,163.89,164.03,163.49,163.59,26703.0,151.4947,151.6241,151.125,151.2174,26703.0
2019-03-11 15:30:00,163.62,163.78,163.43,163.52,33842.0,151.2451,151.393,151.0695,151.1527,33842.0
2019-03-11 15:40:00,163.52,163.63,163.39,163.63,67636.0,151.1527,151.2544,151.0325,151.2544,67636.0
2019-03-11 15:50:00,163.62,163.7,163.25,163.62,157742.0,151.2451,151.3191,150.9031,151.2451,157742.0
2019-03-12 09:30:00,164.39,165.48,164.21,165.27,32099.0,151.9569,152.9644,151.7905,152.7703,32099.0
2019-03-12 09:40:00,165.29,166.85,165.0,165.68,76044.0,152.7888,154.2308,152.5208,153.1493,76044.0
2019-03-12 09:50:00,165.69,166.42,165.55,165.99,54844.0,153.1586,153.8334,153.0292,153.4359,54844.0
2019-03-12 10:00:00,165.92,166.7,165.89,166.65,41918.0,153.3712,154.0922,153.3434,154.046,41918.0
2019-03-12 10:10:00,166.77,166.85,166.11,166.18,45067.0,154.1569,154.2308,153.5468,153.6115,45067.0
2019-03-12 10:20:00,166.13,166.26,166.01,166.16,26733.0,153.5653,153.6855,153.4544,153.593,26733.0
2019-03-12 10:30:00,166.25,166.64,166.06,166.08,32960.0,153.6762,154.0367,153.5006,153.5191,32960.0
2019-03-12 10:40:00,166.05,166.17,165.64,165.85,47135.0,153.4913,153.6023,153.1123,153.3065,47135.0
2019-03-12 10:50:00,165.85,165.91,165.4,165.67,27381.0,153.3065,153.3619,152.8905,153.1401,27381.0
2019-03-12 11:00:00,165.67,165.95,165.51,165.87,66530.0,153.1401,153.3989,152.9922,153.325,66530.0
2019-03-12 11:10:00,165.88,165.96,165.22,165.31,19752.0,153.3342,153.4081,152.7241,152.8073,19752.0
2019-03-12 11:20:00,165.25,165.49,165.1,165.2,19119.0,152.7518,152.9737,152.6132,152.7056,19119.0
2019-03-12 11:30:00,165.17,165.69,165.14,165.52,14963.0,152.6779,153.1586,152.6502,153.0014,14963.0
2019-03-12 11:40:00,165.53,165.74,165.45,165.54,14068.0,153.0107,153.2048,152.9367,153.0199,14068.0
2019-03-12 11:50:00,165.53,165.57,165.36,165.53,27492.0,153.0107,153.0476,152.8535,153.0107,27492.0
2019-03-12 12:00:00,165.54,165.58,165.29,165.56,11451.0,153.0199,153.0569,152.7888,153.0384,11451.0
2019-03-12 12:10:00,165.56,165.95,165.54,165.74,16666.0,153.0384,153.3989,153.0199,153.2048,16666.0
2019-03-12 12:20:00,165.75,165.88,165.67,165.81,60111.0,153.214,153.3342,153.1401,153.2695,60111.0
2019-03-12 12:30:00,165.73,165.73,165.32,165.37,7912.0,153.1955,153.1955,152.8165,152.8628,7912.0
2019-03-12 12:40:00,165.42,165.44,165.34,165.34,6217.0,152.909,152.9275,152.835,152.835,6217.0
2019-03-12 12:50:00,165.3,165.3,165.0,165.24,13518.0,152.7981,152.7981,152.5208,152.7426,13518.0
2019-03-12 13:00:00,165.28,165.33,164.96,165.19,21831.0,152.7796,152.8258,152.4838,152.6964,21831.0
2019-03-12 13:10:00,165.14,165.15,164.93,164.99,6568.0,152.6502,152.6594,152.456,152.5115,6568.0
2019-03-12 13:20:00,165.0,165.23,164.98,165.08,10655.0,152.5208,152.7334,152.5023,152.5947,10655.0
2019-03-12 13:30:00,165.09,165.28,165.04,165.12,9906.0,152.6039,152.7796,152.5577,152.6317,9906.0
2019-03-12 13:40:00,165.1,165.24,165.07,165.17,8464.0,152.6132,152.7426,152.5855,152.6779,8464.0
2019-03-12 13:50:00,165.2,165.52,165.2,165.37,49730.0,152.7056,153.0014,152.7056,152.8628,49730.0
2019-03-12 14:00:00,165.33,165.46,165.32,165.43,11423.0,152.8258,152.946,152.8165,152.9182,11423.0
2019-03-12 14:10:00,165.43,165.51,165.35,165.47,10148.0,152.9182,152.9922,152.8443,152.9552,10148.0
2019-03-12 14:20:00,165.45,165.45,165.33,165.35,26582.0,152.9367,152.9367,152.8258,152.8443,26582.0
2019-03-12 14:30:00,165.37,165.53,165.28,165.35,16799.0,152.8628,153.0107,152.7796,152.8443,16799.0
2019-03-12 14:40:00,165.37,165.47,165.23,165.36,23353.0,152.8628,152.9552,152.7334,152.8535,23353.0
2019-03-12 14:50:00,165.38,165.4,165.09,165.29,32965.0,152.872,152.8905,152.6039,152.7888,32965.0
2019-03-12 15:00:00,165.29,165.53,165.18,165.51,33377.0,152.7888,153.0107,152.6871,152.9922,33377.0
2019-03-12 15:10:00,165.5,165.67,164.72,164.74,42266.0,152.9829,153.1401,152.2619,152.2804,42266.0
2019-03-12 15:20:00,164.74,164.9,164.74,164.83,32267.0,152.2804,152.4283,152.2804,152.3636,32267.0
2019-03-12 15:30:00,164.85,164.89,164.64,164.8,35606.0,152.3821,152.4191,152.188,152.3359,35606.0
2019-03-12 15:40:00,164.81,165.14,164.57,164.71,64242.0,152.3451,152.6502,152.1233,152.2527,64242.0
2019-03-12 15:50:00,164.71,164.77,164.05,164.34,183447.0,152.2527,152.3081,151.6426,151.9107,183447.0
2019-03-13 09:30:00,165.48,166.0,164.95,165.91,65975.0,152.9644,153.4451,152.4745,153.3619,65975.0
2019-03-13 09:40:00,165.82,165.9,165.16,165.39,37388.0,153.2787,153.3527,152.6686,152.8813,37388.0
2019-03-13 09:50:00,165.3,166.01,165.11,165.64,35949.0,152.7981,153.4544,152.6224,153.1123,35949.0
2019-03-13 10:00:00,165.7,167.65,165.7,167.64,93943.0,153.1678,154.9703,153.1678,154.9611,93943.0
2019-03-13 10:10:00,167.69,168.0,167.44,167.49,57253.0,155.0073,155.2939,154.7762,154.8224,57253.0
2019-03-13 10:20:00,167.45,167.85,167.37,167.7,65206.0,154.7855,155.1552,154.7115,155.0165,65206.0
2019-03-13 10:30:00,167.65,168.56,167.65,168.54,53787.0,154.9703,155.8115,154.9703,155.793,53787.0
2019-03-13 10:40:00,168.61,169.12,168.39,168.46,108515.0,155.8577,156.3291,155.6544,155.7191,108515.0
2019-03-13 10:50:00,168.44,168.96,168.39,168.78,42669.0,155.7006,156.1812,155.6544,156.0149,42669.0
2019-03-13 11:00:00,168.82,169.16,168.57,168.78,43277.0,156.0518,156.3661,155.8207,156.0149,43277.0
2019-03-13 11:10:00,168.78,168.99,168.64,168.79,38082.0,156.0149,156.209,155.8855,156.0241,38082.0
2019-03-13 11:20:00,168.74,169.28,168.6,169.28,42065.0,155.9779,156.477,155.8485,156.477,42065.0
2019-03-13 11:30:00,169.29,169.6,169.24,169.41,78619.0,156.4863,156.7728,156.4401,156.5972,78619.0
2019-03-13 11:40:00,169.45,169.57,168.85,168.88,35579.0,156.6342,156.7451,156.0796,156.1073,35579.0
2019-03-13 11:50:00,168.82,169.25,168.82,169.14,31780.0,156.0518,156.4493,156.0518,156.3476,31780.0
2019-03-13 12:00:00,169.14,169.18,168.64,168.68,15037.0,156.3476,156.3846,155.8855,155.9224,15037.0
2019-03-13 12:10:00,168.67,168.87,168.41,168.53,30563.0,155.9132,156.0981,155.6728,155.7838,30563.0
2019-03-13 12:20:00,168.45,168.53,168.26,168.45,24830.0,155.7098,155.7838,155.5342,155.7098,24830.0
2019-03-13 12:30:00,168.45,168.48,168.22,168.43,49258.0,155.7098,155.7376,155.4972,155.6913,49258.0
2019-03-13 12:40:00,168.44,168.57,168.22,168.37,34726.0,155.7006,155.8207,155.4972,155.6359,34726.0
2019-03-13 12:50:00,168.39,168.5,168.29,168.37,32198.0,155.6544,155.756,155.5619,155.6359,32198.0
2019-03-13 13:00:00,168.37,168.37,168.09,168.09,18114.0,155.6359,155.6359,155.377,155.377,18114.0
2019-03-13 13:10:00,168.1,168.59,168.03,168.2,24260.0,155.3863,155.8392,155.3216,155.4787,24260.0
2019-03-13 13:20:00,168.18,168.24,168.04,168.09,15744.0,155.4602,155.5157,155.3308,155.377,15744.0
2019-03-13 13:30:00,168.08,168.09,167.91,167.93,14352.0,155.3678,155.377,155.2107,155.2291,14352.0
2019-03-13 13:40:00,167.93,167.98,167.71,167.9,13450.0,155.2291,155.2754,155.0258,155.2014,13450.0
2019-03-13 13:50:00,167.88,168.13,167.86,168.13,25393.0,155.1829,155.414,155.1644,155.414,25393.0
2019-03-13 14:00:00,168.16,168.53,168.02,168.22,34498.0,155.4418,155.7838,155.3123,155.4972,34498.0
2019-03-13 14:10:00,168.25,168.34,168.09,168.15,31956.0,155.5249,155.6081,155.377,155.4325,31956.0
2019-03-13 14:20:00,168.17,168.34,168.13,168.25,58058.0,155.451,155.6081,155.414,155.5249,58058.0
2019-03-13 14:30:00,168.25,168.36,168.19,168.25,25462.0,155.5249,155.6266,155.4695,155.5249,25462.0
2019-03-13 14:40:00,168.23,168.31,167.84,167.9,57715.0,155.5065,155.5804,155.146,155.2014,57715.0
2019-03-13 14:50:00,167.87,168.22,167.72,168.12,19010.0,155.1737,155.4972,155.035,155.4048,19010.0
2019-03-13 15:00:00,168.07,168.16,167.82,167.91,15199.0,155.3586,155.4418,155.1275,155.2107,15199.0
2019-03-13 15:10:00,167.94,168.12,167.82,168.02,24880.0,155.2384,155.4048,155.1275,155.3123,24880.0
2019-03-13 15:20:00,167.97,168.17,167.75,168.09,22893.0,155.2661,155.451,155.0628,155.377,22893.0
2019-03-13 15:30:00,168.07,168.59,167.99,168.54,65523.0,155.3586,155.8392,155.2846,155.793,65523.0
2019-03-13 15:40:00,168.51,168.71,168.3,168.46,99779.0,155.7653,155.9502,155.5712,155.7191,99779.0
2019-03-13 15:50:00,168.46,168.64,167.81,168.05,227498.0,155.7191,155.8855,155.1182,155.3401,227498.0
2019-03-14 09:30:00,168.84,170.79,168.31,169.55,136673.0,156.0703,157.8728,155.5804,156.7266,136673.0
2019-03-14 09:40:00,169.42,170.55,169.42,169.78,116738.0,156.6065,157.651,156.6065,156.9392,116738.0
2019-03-14 09:50:00,169.89,170.68,169.79,169.94,72372.0,157.0409,157.7712,156.9485,157.0871,72372.0
2019-03-14 10:00:00,169.89,169.89,168.94,169.25,71258.0,157.0409,157.0409,156.1628,156.4493,71258.0
2019-03-14 10:10:00,169.3,169.56,169.22,169.49,71588.0,156.4955,156.7359,156.4216,156.6712,71588.0
2019-03-14 10:20:00,169.48,170.29,169.42,170.23,55649.0,156.6619,157.4107,156.6065,157.3552,55649.0
2019-03-14 10:30:00,170.14,170.57,170.04,170.56,89576.0,157.272,157.6695,157.1796,157.6602,89576.0
2019-03-14 10:40:00,170.56,170.65,169.72,169.86,54544.0,157.6602,157.7434,156.8838,157.0132,54544.0
2019-03-14 10:50:00,169.88,170.12,169.59,169.94,42812.0,157.0317,157.2535,156.7636,157.0871,42812.0
2019-03-14 11:00:00,169.92,169.94,169.5,169.65,55869.0,157.0686,157.0871,156.6804,156.8191,55869.0
2019-03-14 11:10:00,169.63,169.81,169.58,169.7,27939.0,156.8006,156.967,156.7544,156.8653,27939.0
2019-03-14 11:20:00,169.65,169.93,169.52,169.68,91530.0,156.8191,157.0779,156.6989,156.8468,91530.0
2019-03-14 11:30:00,169.66,170.6,169.65,170.54,66903.0,156.8283,157.6972,156.8191,157.6418,66903.0
2019-03-14 11:40:00,170.56,171.09,170.33,170.83,64957.0,157.6602,158.1502,157.4476,157.9098,64957.0
2019-03-14 11:50:00,170.78,171.03,170.68,170.73,56910.0,157.8636,158.0947,157.7712,157.8174,56910.0
2019-03-14 12:00:00,170.7,170.97,170.61,170.76,60199.0,157.7896,158.0392,157.7065,157.8451,60199.0
2019-03-14 12:10:00,170.73,170.82,169.94,169.98,46535.0,157.8174,157.9006,157.0871,157.1241,46535.0
2019-03-14 12:20:00,169.89,170.13,169.73,170.08,37139.0,157.0409,157.2628,156.893,157.2165,37139.0
2019-03-14 12:30:00,170.05,170.12,169.89,169.97,29454.0,157.1888,157.2535,157.0409,157.1149,29454.0
2019-03-14 12:40:00,169.97,170.08,169.89,169.98,28197.0,157.1149,157.2165,157.0409,157.1241,28197.0
2019-03-14 12:50:00,169.99,170.05,169.87,169.97,32446.0,157.1333,157.1888,157.0224,157.1149,32446.0
2019-03-14 13:00:00,169.97,170.0,169.85,169.93,56854.0,157.1149,157.1426,157.0039,157.0779,56854.0
2019-03-14 13:10:00,169.94,169.98,169.57,169.68,34278.0,157.0871,157.1241,156.7451,156.8468,34278.0
2019-03-14 13:20:00,169.68,169.83,169.5,169.55,26590.0,156.8468,156.9854,156.6804,156.7266,26590.0
2019-03-14 13:30:00,169.56,169.87,169.56,169.69,35463.0,156.7359,157.0224,156.7359,156.856,35463.0
2019-03-14 13:40:00,169.7,169.81,169.6,169.77,97258.0,156.8653,156.967,156.7728,156.93,97258.0
2019-03-14 13:50:00,169.78,169.97,169.61,169.79,41630.0,156.9392,157.1149,156.7821,156.9485,41630.0
2019-03-14 14:00:00,169.84,169.98,169.72,169.81,35242.0,156.9947,157.1241,156.8838,156.967,35242.0
2019-03-14 14:10:00,169.81,169.97,169.74,169.92,25571.0,156.967,157.1149,156.9023,157.0686,25571.0
2019-03-14 14:20:00,169.89,170.14,169.88,170.03,21776.0,157.0409,157.272,157.0317,157.1703,21776.0
2019-03-14 14:30:00,170.03,170.03,169.73,169.84,32950.0,157.1703,157.1703,156.893,156.9947,32950.0
2019-03-14 14:40:00,169.87,170.04,169.77,169.98,59819.0,157.0224,157.1796,156.93,157.1241,59819.0
2019-03-14 14:50:00,170.0,170.14,169.83,170.04,53245.0,157.1426,157.272,156.9854,157.1796,53245.0
2019-03-14 15:00:00,170.0,170.11,169.75,169.94,55659.0,157.1426,157.2443,156.9115,157.0871,55659.0
2019-03-14 15:10:00,169.93,169.99,169.67,169.73,37562.0,157.0779,157.1333,156.8375,156.893,37562.0
2019-03-14 15:20:00,169.68,169.83,169.6,169.83,33270.0,156.8468,156.9854,156.7728,156.9854,33270.0
2019-03-14 15:30:00,169.83,169.97,169.55,169.74,43838.0,156.9854,157.1149,156.7266,156.9023,43838.0
2019-03-14 15:40:00,169.72,169.85,169.68,169.78,64008.0,156.8838,157.0039,156.8468,156.9392,64008.0
2019-03-14 15:50:00,169.78,169.83,169.52,169.57,106519.0,156.9392,156.9854,156.6989,156.7451,106519.0
2019-03-15 09:30:00,169.5,170.6,169.35,169.98,360672.0,156.6804,157.6972,156.5418,157.1241,360672.0
2019-03-15 09:40:00,169.94,170.4,169.58,170.36,14105.0,157.0871,157.5123,156.7544,157.4754,14105.0
2019-03-15 09:50:00,170.37,170.37,169.32,169.47,25873.0,157.4846,157.4846,156.514,156.6527,25873.0
2019-03-15 10:00:00,169.4,170.1,169.4,169.93,17079.0,156.588,157.235,156.588,157.0779,17079.0
2019-03-15 10:10:00,169.91,170.08,169.55,169.7,34177.0,157.0594,157.2165,156.7266,156.8653,34177.0
2019-03-15 10:20:00,169.63,169.7,169.44,169.56,24321.0,156.8006,156.8653,156.6249,156.7359,24321.0
2019-03-15 10:30:00,169.69,169.69,169.0,169.37,108022.0,156.856,156.856,156.2182,156.5602,108022.0
2019-03-15 10:40:00,169.37,169.65,169.37,169.57,35666.0,156.5602,156.8191,156.5602,156.7451,35666.0
2019-03-15 10:50:00,169.53,169.64,168.94,168.95,18071.0,156.7081,156.8098,156.1628,156.172,18071.0
2019-03-15 11:00:00,168.97,169.5,168.97,169.48,30907.0,156.1905,156.6804,156.1905,156.6619,30907.0
2019-03-15 11:10:00,169.48,169.64,169.45,169.55,24040.0,156.6619,156.8098,156.6342,156.7266,24040.0
2019-03-15 11:20:00,169.5,169.53,169.35,169.43,46715.0,156.6804,156.7081,156.5418,156.6157,46715.0
2019-03-15 11:30:00,169.45,169.52,169.41,169.52,29102.0,156.6342,156.6989,156.5972,156.6989,29102.0
2019-03-15 11:40:00,169.53,169.7,169.43,169.7,24110.0,156.7081,156.8653,156.6157,156.8653,24110.0
2019-03-15 11:50:00,169.71,169.77,169.41,169.52,34370.0,156.8745,156.93,156.5972,156.6989,34370.0
2019-03-15 12:00:00,169.53,169.54,169.47,169.49,28059.0,156.7081,156.7174,156.6527,156.6712,28059.0
2019-03-15 12:10:00,169.5,169.55,169.3,169.3,34495.0,156.6804,156.7266,156.4955,156.4955,34495.0
2019-03-15 12:20:00,169.28,169.47,168.63,168.69,46724.0,156.477,156.6527,155.8762,155.9317,46724.0
2019-03-15 12:30:00,168.66,168.97,168.64,168.96,33007.0,155.9039,156.1905,155.8855,156.1812,33007.0
2019-03-15 12:40:00,168.99,169.1,168.89,169.03,13108.0,156.209,156.3107,156.1165,156.246,13108.0
2019-03-15 12:50:00,169.03,169.1,168.6,168.6,14980.0,156.246,156.3107,155.8485,155.8485,14980.0
2019-03-15 13:00:00,168.67,168.92,168.66,168.87,18039.0,155.9132,156.1443,155.9039,156.0981,18039.0
2019-03-15 13:10:00,168.85,168.87,168.74,168.8,11992.0,156.0796,156.0981,155.9779,156.0333,11992.0
2019-03-15 13:20:00,168.82,168.86,168.76,168.77,9437.0,156.0518,156.0888,155.9964,156.0056,9437.0
2019-03-15 13:30:00,168.82,168.82,168.46,168.47,16880.0,156.0518,156.0518,155.7191,155.7283,16880.0
2019-03-15 13:40:00,168.43,168.58,168.43,168.5,46690.0,155.6913,155.83,155.6913,155.756,46690.0
2019-03-15 13:50:00,168.46,168.48,168.05,168.13,16734.0,155.7191,155.7376,155.3401,155.414,16734.0
2019-03-15 14:00:00,168.13,168.16,167.71,167.75,16466.0,155.414,155.4418,155.0258,155.0628,16466.0
2019-03-15 14:10:00,167.66,167.87,167.61,167.61,15038.0,154.9796,155.1737,154.9334,154.9334,15038.0
2019-03-15 14:20:00,167.59,167.82,167.56,167.81,13899.0,154.9149,155.1275,154.8871,155.1182,13899.0
2019-03-15 14:30:00,167.8,167.85,167.68,167.8,21628.0,155.109,155.1552,154.9981,155.109,21628.0
2019-03-15 14:40:00,167.78,167.78,167.47,167.62,12458.0,155.0905,155.0905,154.8039,154.9426,12458.0
2019-03-15 14:50:00,167.64,167.79,167.53,167.66,14881.0,154.9611,155.0997,154.8594,154.9796,14881.0
2019-03-15 15:00:00,167.67,167.82,167.63,167.69,28824.0,154.9888,155.1275,154.9518,155.0073,28824.0
2019-03-15 15:10:00,167.68,167.68,167.47,167.48,21788.0,154.9981,154.9981,154.8039,154.8132,21788.0
2019-03-15 15:20:00,167.46,167.82,167.45,167.71,37014.0,154.7947,155.1275,154.7855,155.0258,37014.0
2019-03-15 15:30:00,167.67,167.7,167.1,167.17,50665.0,154.9888,155.0165,154.4619,154.5266,50665.0
2019-03-15 15:40:00,167.18,167.28,166.85,166.9,88848.0,154.5359,154.6283,154.2308,154.2771,88848.0
2019-03-15 15:50:00,166.9,166.93,166.23,166.46,347824.0,154.2771,154.3048,153.6577,153.8703,347824.0
2019-03-18 09:30:00,166.55,167.32,166.45,166.67,51993.0,153.9535,154.6653,153.8611,154.0644,51993.0
2019-03-18 09:40:00,166.69,167.18,166.68,166.82,39927.0,154.0829,154.5359,154.0737,154.2031,39927.0
2019-03-18 09:50:00,166.78,167.16,166.73,166.93,33036.0,154.1661,154.5174,154.1199,154.3048,33036.0
2019-03-18 10:00:00,166.93,167.5,166.93,167.32,45806.0,154.3048,154.8317,154.3048,154.6653,45806.0
2019-03-18 10:10:00,167.33,167.47,166.91,167.26,33628.0,154.6745,154.8039,154.2863,154.6098,33628.0
2019-03-18 10:20:00,167.23,167.47,167.23,167.4,18646.0,154.5821,154.8039,154.5821,154.7392,18646.0
2019-03-18 10:30:00,167.39,167.5,167.24,167.33,20399.0,154.73,154.8317,154.5913,154.6745,20399.0
2019-03-18 10:40:00,167.31,167.41,167.18,167.22,14299.0,154.656,154.7485,154.5359,154.5728,14299.0
2019-03-18 10:50:00,167.25,167.41,167.1,167.31,26451.0,154.6006,154.7485,154.4619,154.656,26451.0
2019-03-18 11:00:00,167.33,167.97,167.22,167.22,79520.0,154.6745,155.2661,154.5728,154.5728,79520.0
2019-03-18 11:10:00,167.27,167.42,167.14,167.16,16373.0,154.6191,154.7577,154.4989,154.5174,16373.0
2019-03-18 11:20:00,167.19,167.19,166.5,166.69,33426.0,154.5451,154.5451,153.9073,154.0829,33426.0
2019-03-18 11:30:00,166.64,166.75,166.54,166.71,12995.0,154.0367,154.1384,153.9443,154.1014,12995.0
2019-03-18 11:40:00,166.77,166.78,166.64,166.7,8636.0,154.1569,154.1661,154.0367,154.0922,8636.0
2019-03-18 11:50:00,166.74,166.97,166.64,166.92,10172.0,154.1292,154.3418,154.0367,154.2955,10172.0
2019-03-18 12:00:00,166.98,167.05,166.89,166.97,7667.0,154.351,154.4157,154.2678,154.3418,7667.0
2019-03-18 12:10:00,166.97,167.4,166.9,167.4,10398.0,154.3418,154.7392,154.2771,154.7392,10398.0
2019-03-18 12:20:00,167.4,167.57,167.37,167.44,16075.0,154.7392,154.8964,154.7115,154.7762,16075.0
2019-03-18 12:30:00,167.43,167.53,167.39,167.51,11581.0,154.767,154.8594,154.73,154.8409,11581.0
2019-03-18 12:40:00,167.52,167.57,167.44,167.57,8913.0,154.8502,154.8964,154.7762,154.8964,8913.0
2019-03-18 12:50:00,167.59,167.61,167.4,167.46,12242.0,154.9149,154.9334,154.7392,154.7947,12242.0
2019-03-18 13:00:00,167.47,167.54,167.25,167.28,11819.0,154.8039,154.8686,154.6006,154.6283,11819.0
2019-03-18 13:10:00,167.21,167.4,167.13,167.29,13524.0,154.5636,154.7392,154.4897,154.6376,13524.0
2019-03-18 13:20:00,167.34,167.35,167.27,167.28,12306.0,154.6838,154.693,154.6191,154.6283,12306.0
2019-03-18 13:30:00,167.28,167.29,167.21,167.28,11035.0,154.6283,154.6376,154.5636,154.6283,11035.0
2019-03-18 13:40:00,167.28,167.28,167.01,167.07,28540.0,154.6283,154.6283,154.3787,154.4342,28540.0
2019-03-18 13:50:00,167.12,167.13,166.92,167.0,14221.0,154.4804,154.4897,154.2955,154.3695,14221.0
2019-03-18 14:00:00,166.99,167.17,166.93,167.02,16131.0,154.3602,154.5266,154.3048,154.388,16131.0
2019-03-18 14:10:00,167.05,167.13,166.94,166.95,34029.0,154.4157,154.4897,154.314,154.3233,34029.0
2019-03-18 14:20:00,166.97,167.0,166.8,166.88,37463.0,154.3418,154.3695,154.1846,154.2586,37463.0
2019-03-18 14:30:00,166.88,167.08,166.82,167.08,22868.0,154.2586,154.4434,154.2031,154.4434,22868.0
2019-03-18 14:40:00,167.05,167.08,166.93,167.06,21095.0,154.4157,154.4434,154.3048,154.4249,21095.0
2019-03-18 14:50:00,167.04,167.06,166.9,166.95,15224.0,154.4065,154.4249,154.2771,154.3233,15224.0
2019-03-18 15:00:00,166.95,167.02,166.75,166.76,27465.0,154.3233,154.388,154.1384,154.1476,27465.0
2019-03-18 15:10:00,166.76,166.91,166.76,166.9,19657.0,154.1476,154.2863,154.1476,154.2771,19657.0
2019-03-18 15:20:00,166.89,166.94,166.82,166.85,20004.0,154.2678,154.314,154.2031,154.2308,20004.0
2019-03-18 15:30:00,166.85,166.99,166.83,166.88,39361.0,154.2308,154.3602,154.2123,154.2586,39361.0
2019-03-18 15:40:00,166.87,167.81,166.87,167.63,67141.0,154.2493,155.1182,154.2493,154.9518,67141.0
2019-03-18 15:50:00,167.63,167.63,166.95,167.11,193321.0,154.9518,154.9518,154.3233,154.4712,193321.0
2019-03-19 09:30:00,167.88,168.75,167.46,168.59,86232.0,155.1829,155.9871,154.7947,155.8392,86232.0
2019-03-19 09:40:00,168.51,169.45,168.5,169.31,64471.0,155.7653,156.6342,155.756,156.5048,64471.0
2019-03-19 09:50:00,169.36,169.53,168.95,169.47,73786.0,156.551,156.7081,156.172,156.6527,73786.0
2019-03-19 10:00:00,169.5,170.35,169.5,170.32,39546.0,156.6804,157.4661,156.6804,157.4384,39546.0
2019-03-19 10:10:00,170.35,171.06,170.28,170.89,85978.0,157.4661,158.1224,157.4014,157.9653,85978.0
2019-03-19 10:20:00,170.89,171.14,170.62,170.84,148214.0,157.9653,158.1964,157.7157,157.9191,148214.0
2019-03-19 10:30:00,170.84,171.04,170.37,170.67,80465.0,157.9191,158.1039,157.4846,157.7619,80465.0
2019-03-19 10:40:00,170.73,171.0,170.51,170.86,63744.0,157.8174,158.067,157.614,157.9375,63744.0
2019-03-19 10:50:00,170.91,171.1,170.79,170.91,66145.0,157.9838,158.1594,157.8728,157.9838,66145.0
2019-03-19 11:00:00,170.94,171.2,170.84,171.07,26986.0,158.0115,158.2518,157.9191,158.1317,26986.0
2019-03-19 11:10:00,171.08,171.59,170.81,171.58,73497.0,158.1409,158.6123,157.8913,158.6031,73497.0
2019-03-19 11:20:00,171.56,172.08,171.56,171.7,129294.0,158.5846,159.0653,158.5846,158.714,129294.0
2019-03-19 11:30:00,171.66,171.93,171.58,171.73,70453.0,158.677,158.9266,158.6031,158.7417,70453.0
2019-03-19 11:40:00,171.74,171.96,171.67,171.86,79680.0,158.751,158.9544,158.6863,158.8619,79680.0
2019-03-19 11:50:00,171.88,172.96,171.82,172.95,126727.0,158.8804,159.8787,158.8249,159.8695,126727.0
2019-03-19 12:00:00,172.95,173.41,172.6,172.8,122950.0,159.8695,160.2947,159.5459,159.7308,122950.0
2019-03-19 12:10:00,172.79,173.37,172.78,173.21,111430.0,159.7216,160.2577,159.7123,160.1098,111430.0
2019-03-19 12:20:00,173.19,173.19,172.85,173.01,25575.0,160.0913,160.0913,159.777,159.9249,25575.0
2019-03-19 12:30:00,172.99,173.0,172.71,172.77,60592.0,159.9065,159.9157,159.6476,159.7031,60592.0
2019-03-19 12:40:00,172.74,172.85,172.09,172.19,80284.0,159.6754,159.777,159.0745,159.167,80284.0
2019-03-19 12:50:00,172.15,172.81,172.15,172.81,37508.0,159.13,159.7401,159.13,159.7401,37508.0
2019-03-19 13:00:00,172.85,173.01,172.64,172.93,15408.0,159.777,159.9249,159.5829,159.851,15408.0
2019-03-19 13:10:00,172.98,173.15,172.88,173.06,22513.0,159.8972,160.0544,159.8048,159.9712,22513.0
2019-03-19 13:20:00,173.12,173.17,172.97,172.98,24523.0,160.0266,160.0728,159.888,159.8972,24523.0
2019-03-19 13:30:00,172.97,173.03,172.75,172.75,37349.0,159.888,159.9434,159.6846,159.6846,37349.0
2019-03-19 13:40:00,172.77,172.8,172.39,172.43,27973.0,159.7031,159.7308,159.3518,159.3888,27973.0
2019-03-19 13:50:00,172.44,172.47,171.94,172.02,30254.0,159.398,159.4258,158.9359,159.0098,30254.0
2019-03-19 14:00:00,171.98,172.31,171.95,172.12,31920.0,158.9728,159.2779,158.9451,159.1023,31920.0
2019-03-19 14:10:00,172.12,172.22,171.94,172.22,32493.0,159.1023,159.1947,158.9359,159.1947,32493.0
2019-03-19 14:20:00,172.16,172.51,172.03,172.48,57163.0,159.1392,159.4628,159.0191,159.435,57163.0
2019-03-19 14:30:00,172.51,172.57,172.43,172.43,85240.0,159.4628,159.5182,159.3888,159.3888,85240.0
2019-03-19 14:40:00,172.45,172.49,172.24,172.26,32041.0,159.4073,159.4443,159.2132,159.2317,32041.0
2019-03-19 14:50:00,172.28,172.29,172.05,172.21,30490.0,159.2502,159.2594,159.0375,159.1854,30490.0
2019-03-19 15:00:00,172.21,172.56,172.16,172.45,51554.0,159.1854,159.509,159.1392,159.4073,51554.0
2019-03-19 15:10:00,172.48,172.5,172.11,172.15,54179.0,159.435,159.4535,159.093,159.13,54179.0
2019-03-19 15:20:00,172.16,172.35,172.08,172.34,64704.0,159.1392,159.3149,159.0653,159.3056,64704.0
2019-03-19 15:30:00,172.34,172.44,172.09,172.13,139909.0,159.3056,159.398,159.0745,159.1115,139909.0
2019-03-19 15:40:00,172.11,172.27,171.93,172.2,114011.0,159.093,159.2409,158.9266,159.1762,114011.0
2019-03-19 15:50:00,172.2,172.88,171.91,172.8,228138.0,159.1762,159.8048,158.9081,159.7308,228138.0
2019-03-20 09:30:00,172.2,173.42,171.45,171.49,124319.0,159.1762,160.3039,158.4829,158.5199,124319.0
2019-03-20 09:40:00,171.45,172.68,171.19,171.87,114295.0,158.4829,159.6199,158.2426,158.8712,114295.0
2019-03-20 09:50:00,171.92,172.29,171.01,171.02,91193.0,158.9174,159.2594,158.0762,158.0854,91193.0
2019-03-20 10:00:00,171.01,171.4,170.08,170.15,66668.0,158.0762,158.4367,157.2165,157.2812,66668.0
2019-03-20 10:10:00,170.15,170.52,169.9,170.35,122669.0,157.2812,157.6233,157.0502,157.4661,122669.0
2019-03-20 10:20:00,170.42,170.82,169.83,170.43,120244.0,157.5308,157.9006,156.9854,157.5401,120244.0
2019-03-20 10:30:00,170.34,171.01,170.16,170.65,36156.0,157.4569,158.0762,157.2905,157.7434,36156.0
2019-03-20 10:40:00,170.62,170.76,169.97,170.07,33238.0,157.7157,157.8451,157.1149,157.2073,33238.0
2019-03-20 10:50:00,170.07,170.16,169.74,169.97,40629.0,157.2073,157.2905,156.9023,157.1149,40629.0
2019-03-20 11:00:00,170.04,170.15,169.74,170.0,24554.0,157.1796,157.2812,156.9023,157.1426,24554.0
2019-03-20 11:10:00,170.0,170.17,169.89,170.08,40688.0,157.1426,157.2997,157.0409,157.2165,40688.0
2019-03-20 11:20:00,170.08,170.19,169.8,169.85,56235.0,157.2165,157.3182,156.9577,157.0039,56235.0
2019-03-20 11:30:00,169.84,170.07,169.8,169.87,36944.0,156.9947,157.2073,156.9577,157.0224,36944.0
2019-03-20 11:40:00,169.87,169.97,169.6,169.62,25906.0,157.0224,157.1149,156.7728,156.7913,25906.0
2019-03-20 11:50:00,169.71,169.74,168.9,168.95,81177.0,156.8745,156.9023,156.1258,156.172,81177.0
2019-03-20 12:00:00,168.94,169.66,168.81,169.34,56805.0,156.1628,156.8283,156.0426,156.5325,56805.0
2019-03-20 12:10:00,169.27,169.47,168.9,169.17,18303.0,156.4678,156.6527,156.1258,156.3754,18303.0
2019-03-20 12:20:00,169.15,169.15,168.62,168.65,16976.0,156.3569,156.3569,155.867,155.8947,16976.0
2019-03-20 12:30:00,168.66,168.82,168.24,168.8,30189.0,155.9039,156.0518,155.5157,156.0333,30189.0
2019-03-20 12:40:00,168.83,168.94,168.35,168.36,15143.0,156.0611,156.1628,155.6174,155.6266,15143.0
2019-03-20 12:50:00,168.34,168.5,168.13,168.31,16268.0,155.6081,155.756,155.414,155.5804,16268.0
2019-03-20 13:00:00,168.23,168.37,168.0,168.06,17503.0,155.5065,155.6359,155.2939,155.3493,17503.0
2019-03-20 13:10:00,168.05,168.33,167.92,168.33,21989.0,155.3401,155.5989,155.2199,155.5989,21989.0
2019-03-20 13:20:00,168.37,168.44,168.08,168.12,9356.0,155.6359,155.7006,155.3678,155.4048,9356.0
2019-03-20 13:30:00,168.12,168.29,168.09,168.16,14501.0,155.4048,155.5619,155.377,155.4418,14501.0
2019-03-20 13:40:00,168.12,168.16,167.87,167.89,17186.0,155.4048,155.4418,155.1737,155.1922,17186.0
2019-03-20 13:50:00,167.88,168.07,167.7,168.0,14296.0,155.1829,155.3586,155.0165,155.2939,14296.0
2019-03-20 14:00:00,168.03,169.12,168.03,168.84,26300.0,155.3216,156.3291,155.3216,156.0703,26300.0
2019-03-20 14:10:00,168.84,169.13,168.2,168.21,51235.0,156.0703,156.3384,155.4787,155.488,51235.0
2019-03-20 14:20:00,168.06,168.8,168.05,168.8,27253.0,155.3493,156.0333,155.3401,156.0333,27253.0
2019-03-20 14:30:00,168.79,168.98,168.55,168.86,26242.0,156.0241,156.1997,155.8023,156.0888,26242.0
2019-03-20 14:40:00,168.86,169.4,168.83,169.17,28657.0,156.0888,156.588,156.0611,156.3754,28657.0
2019-03-20 14:50:00,169.13,169.23,168.7,168.89,16818.0,156.3384,156.4308,155.9409,156.1165,16818.0
2019-03-20 15:00:00,168.93,168.98,168.25,168.4,23305.0,156.1535,156.1997,155.5249,155.6636,23305.0
2019-03-20 15:10:00,168.4,168.57,168.28,168.48,21070.0,155.6636,155.8207,155.5527,155.7376,21070.0
2019-03-20 15:20:00,168.48,168.57,168.24,168.31,17955.0,155.7376,155.8207,155.5157,155.5804,17955.0
2019-03-20 15:30:00,168.28,168.31,167.75,167.78,57035.0,155.5527,155.5804,155.0628,155.0905,57035.0
2019-03-20 15:40:00,167.71,168.05,167.67,167.91,67635.0,155.0258,155.3401,154.9888,155.2107,67635.0
2019-03-20 15:50:00,167.9,168.16,167.7,167.82,135387.0,155.2014,155.4418,155.0165,155.1275,135387.0
2019-03-21 09:30:00,167.0,168.2,167.0,167.65,48264.0,154.3695,155.4787,154.3695,154.9703,48264.0
2019-03-21 09:40:00,167.69,167.97,167.52,167.55,23166.0,155.0073,155.2661,154.8502,154.8779,23166.0
2019-03-21 09:50:00,167.66,168.05,167.54,167.61,57778.0,154.9796,155.3401,154.8686,154.9334,57778.0
2019-03-21 10:00:00,167.62,167.85,167.47,167.68,28292.0,154.9426,155.1552,154.8039,154.9981,28292.0
2019-03-21 10:10:00,167.71,167.74,167.43,167.55,51115.0,155.0258,155.0535,154.767,154.8779,51115.0
2019-03-21 10:20:00,167.58,168.06,167.48,167.8,38169.0,154.9056,155.3493,154.8132,155.109,38169.0
2019-03-21 10:30:00,167.76,167.97,167.7,167.92,17190.0,155.072,155.2661,155.0165,155.2199,17190.0
2019-03-21 10:40:00,167.93,168.36,167.8,168.29,24716.0,155.2291,155.6266,155.109,155.5619,24716.0
2019-03-21 10:50:00,168.26,168.26,167.87,168.12,46027.0,155.5342,155.5342,155.1737,155.4048,46027.0
2019-03-21 11:00:00,168.08,168.75,168.07,168.38,32085.0,155.3678,155.9871,155.3586,155.6451,32085.0
2019-03-21 11:10:00,168.43,168.43,168.12,168.39,27186.0,155.6913,155.6913,155.4048,155.6544,27186.0
2019-03-21 11:20:00,168.43,168.62,168.23,168.4,60229.0,155.6913,155.867,155.5065,155.6636,60229.0
2019-03-21 11:30:00,168.36,168.73,168.3,168.53,46843.0,155.6266,155.9686,155.5712,155.7838,46843.0
2019-03-21 11:40:00,168.47,168.75,168.44,168.75,55197.0,155.7283,155.9871,155.7006,155.9871,55197.0
2019-03-21 11:50:00,168.77,169.63,168.47,169.34,48257.0,156.0056,156.8006,155.7283,156.5325,48257.0
2019-03-21 12:00:00,169.28,169.46,169.23,169.44,21328.0,156.477,156.6434,156.4308,156.6249,21328.0
2019-03-21 12:10:00,169.46,169.71,169.26,169.26,38791.0,156.6434,156.8745,156.4586,156.4586,38791.0
2019-03-21 12:20:00,169.3,169.36,169.14,169.15,13165.0,156.4955,156.551,156.3476,156.3569,13165.0
2019-03-21 12:30:00,169.12,169.12,168.92,169.03,11172.0,156.3291,156.3291,156.1443,156.246,11172.0
2019-03-21 12:40:00,169.03,169.2,168.95,168.99,10662.0,156.246,156.4031,156.172,156.209,10662.0
2019-03-21 12:50:00,168.99,169.21,168.92,169.21,9935.0,156.209,156.4123,156.1443,156.4123,9935.0
2019-03-21 13:00:00,169.21,169.43,169.18,169.43,9885.0,156.4123,156.6157,156.3846,156.6157,9885.0
2019-03-21 13:10:00,169.43,169.54,169.25,169.31,11261.0,156.6157,156.7174,156.4493,156.5048,11261.0
2019-03-21 13:20:00,169.29,169.35,169.15,169.2,11366.0,156.4863,156.5418,156.3569,156.4031,11366.0
2019-03-21 13:30:00,169.23,169.24,168.83,168.83,13066.0,156.4308,156.4401,156.0611,156.0611,13066.0
2019-03-21 13:40:00,168.89,169.13,168.84,169.13,15528.0,156.1165,156.3384,156.0703,156.3384,15528.0
2019-03-21 13:50:00,169.21,169.44,169.05,169.12,16508.0,156.4123,156.6249,156.2644,156.3291,16508.0
2019-03-21 14:00:00,169.24,169.5,169.24,169.32,13912.0,156.4401,156.6804,156.4401,156.514,13912.0
2019-03-21 14:10:00,169.32,169.44,169.06,169.06,29875.0,156.514,156.6249,156.2737,156.2737,29875.0
2019-03-21 14:20:00,169.06,169.31,169.02,169.13,20629.0,156.2737,156.5048,156.2367,156.3384,20629.0
2019-03-21 14:30:00,169.13,169.19,169.02,169.07,48599.0,156.3384,156.3939,156.2367,156.2829,48599.0
2019-03-21 14:40:00,169.1,169.36,168.98,169.31,15572.0,156.3107,156.551,156.1997,156.5048,15572.0
2019-03-21 14:50:00,169.31,169.37,169.07,169.13,17726.0,156.5048,156.5602,156.2829,156.3384,17726.0
2019-03-21 15:00:00,169.16,169.41,169.08,169.24,19888.0,156.3661,156.5972,156.2922,156.4401,19888.0
2019-03-21 15:10:00,169.21,169.21,168.85,169.06,17593.0,156.4123,156.4123,156.0796,156.2737,17593.0
2019-03-21 15:20:00,169.05,169.23,169.05,169.1,18173.0,156.2644,156.4308,156.2644,156.3107,18173.0
2019-03-21 15:30:00,169.09,169.38,169.06,169.26,33704.0,156.3014,156.5695,156.2737,156.4586,33704.0
2019-03-21 15:40:00,169.24,169.38,169.09,169.1,38212.0,156.4401,156.5695,156.3014,156.3107,38212.0
2019-03-21 15:50:00,169.09,169.09,168.78,168.89,76206.0,156.3014,156.3014,156.0149,156.1165,76206.0
2019-03-22 09:30:00,168.26,168.63,167.62,167.96,33955.0,155.5342,155.8762,154.9426,155.2569,33955.0
2019-03-22 09:40:00,167.96,168.55,167.88,167.88,42829.0,155.2569,155.8023,155.1829,155.1829,42829.0
2019-03-22 09:50:00,167.88,168.13,167.55,167.99,35764.0,155.1829,155.414,154.8779,155.2846,35764.0
2019-03-22 10:00:00,167.93,168.01,167.27,167.58,30877.0,155.2291,155.3031,154.6191,154.9056,30877.0
2019-03-22 10:10:00,167.54,167.54,167.12,167.13,23745.0,154.8686,154.8686,154.4804,154.4897,23745.0
2019-03-22 10:20:00,167.13,167.29,167.0,167.14,18059.0,154.4897,154.6376,154.3695,154.4989,18059.0
2019-03-22 10:30:00,167.07,167.26,166.9,167.11,15490.0,154.4342,154.6098,154.2771,154.4712,15490.0
2019-03-22 10:40:00,167.03,167.06,166.71,166.71,20004.0,154.3972,154.4249,154.1014,154.1014,20004.0
2019-03-22 10:50:00,166.63,166.67,166.42,166.52,13442.0,154.0275,154.0644,153.8334,153.9258,13442.0
2019-03-22 11:00:00,166.52,166.82,166.45,166.49,25572.0,153.9258,154.2031,153.8611,153.8981,25572.0
2019-03-22 11:10:00,166.47,166.84,166.39,166.78,22322.0,153.8796,154.2216,153.8056,154.1661,22322.0
2019-03-22 11:20:00,166.77,166.78,165.94,166.1,27442.0,154.1569,154.1661,153.3897,153.5376,27442.0
2019-03-22 11:30:00,166.05,166.25,165.93,165.93,13445.0,153.4913,153.6762,153.3804,153.3804,13445.0
2019-03-22 11:40:00,165.96,166.18,165.79,166.13,17867.0,153.4081,153.6115,153.251,153.5653,17867.0
2019-03-22 11:50:00,166.0,166.01,165.42,165.42,26090.0,153.4451,153.4544,152.909,152.909,26090.0
2019-03-22 12:00:00,165.43,165.81,165.43,165.68,20445.0,152.9182,153.2695,152.9182,153.1493,20445.0
2019-03-22 12:10:00,165.66,165.84,165.62,165.68,23367.0,153.1308,153.2972,153.0939,153.1493,23367.0
2019-03-22 12:20:00,165.66,165.91,165.59,165.61,16768.0,153.1308,153.3619,153.0661,153.0846,16768.0
2019-03-22 12:30:00,165.58,165.87,165.53,165.56,10337.0,153.0569,153.325,153.0107,153.0384,10337.0
2019-03-22 12:40:00,165.56,165.59,165.23,165.43,15156.0,153.0384,153.0661,152.7334,152.9182,15156.0
2019-03-22 12:50:00,165.47,166.01,165.46,166.01,9318.0,152.9552,153.4544,152.946,153.4544,9318.0
2019-03-22 13:00:00,166.0,166.28,165.99,166.18,26488.0,153.4451,153.7039,153.4359,153.6115,26488.0
2019-03-22 13:10:00,166.24,166.39,166.09,166.24,25689.0,153.667,153.8056,153.5283,153.667,25689.0
2019-03-22 13:20:00,166.24,166.4,166.14,166.39,7783.0,153.667,153.8149,153.5745,153.8056,7783.0
2019-03-22 13:30:00,166.4,166.69,166.37,166.6,24609.0,153.8149,154.0829,153.7871,153.9997,24609.0
2019-03-22 13:40:00,166.58,166.84,166.56,166.64,10937.0,153.9813,154.2216,153.9628,154.0367,10937.0
2019-03-22 13:50:00,166.61,166.65,166.37,166.49,7905.0,154.009,154.046,153.7871,153.8981,7905.0
2019-03-22 14:00:00,166.46,166.81,166.44,166.81,10351.0,153.8703,154.1939,153.8518,154.1939,10351.0
2019-03-22 14:10:00,166.74,167.27,166.71,167.06,12390.0,154.1292,154.6191,154.1014,154.4249,12390.0
2019-03-22 14:20:00,167.08,167.29,167.02,167.27,18076.0,154.4434,154.6376,154.388,154.6191,18076.0
2019-03-22 14:30:00,167.3,168.02,167.3,168.01,49717.0,154.6468,155.3123,154.6468,155.3031,49717.0
2019-03-22 14:40:00,168.01,168.12,167.72,167.95,46429.0,155.3031,155.4048,155.035,155.2476,46429.0
2019-03-22 14:50:00,167.97,168.49,167.95,168.17,71295.0,155.2661,155.7468,155.2476,155.451,71295.0
2019-03-22 15:00:00,168.16,168.22,167.68,167.77,39995.0,155.4418,155.4972,154.9981,155.0813,39995.0
2019-03-22 15:10:00,167.78,167.79,166.95,167.05,23740.0,155.0905,155.0997,154.3233,154.4157,23740.0
2019-03-22 15:20:00,167.05,167.29,166.73,166.73,36840.0,154.4157,154.6376,154.1199,154.1199,36840.0
2019-03-22 15:30:00,166.74,166.85,166.5,166.66,26193.0,154.1292,154.2308,153.9073,154.0552,26193.0
2019-03-22 15:40:00,166.69,167.0,166.57,166.82,36599.0,154.0829,154.3695,153.972,154.2031,36599.0
2019-03-22 15:50:00,166.82,166.89,166.01,166.11,126957.0,154.2031,154.2678,153.4544,153.5468,126957.0
2019-03-25 09:30:00,165.38,165.38,164.0,165.07,71818.0,152.872,152.872,151.5964,152.5855,71818.0
2019-03-25 09:40:00,165.01,165.03,163.57,163.77,44954.0,152.53,152.5485,151.1989,151.3838,44954.0
2019-03-25 09:50:00,163.72,163.91,163.42,163.55,23053.0,151.3376,151.5132,151.0602,151.1804,23053.0
2019-03-25 10:00:00,163.55,163.58,162.94,163.06,51112.0,151.1804,151.2081,150.6166,150.7275,51112.0
2019-03-25 10:10:00,163.06,163.17,162.55,162.98,31798.0,150.7275,150.8292,150.256,150.6535,31798.0
2019-03-25 10:20:00,162.98,163.43,162.93,163.24,64625.0,150.6535,151.0695,150.6073,150.8939,64625.0
2019-03-25 10:30:00,163.3,163.44,162.94,163.0,46926.0,150.9493,151.0787,150.6166,150.672,46926.0
2019-03-25 10:40:00,162.96,163.0,162.45,162.97,39193.0,150.635,150.672,150.1636,150.6443,39193.0
2019-03-25 10:50:00,163.03,164.3,163.01,163.74,53274.0,150.6997,151.8737,150.6813,151.356,53274.0
2019-03-25 11:00:00,163.84,164.09,163.53,163.73,32844.0,151.4485,151.6796,151.1619,151.3468,32844.0
2019-03-25 11:10:00,163.76,164.75,163.69,164.5,26392.0,151.3745,152.2897,151.3098,152.0586,26392.0
2019-03-25 11:20:00,164.51,165.11,164.5,164.99,33084.0,152.0678,152.6224,152.0586,152.5115,33084.0
2019-03-25 11:30:00,164.98,164.99,164.65,164.78,23402.0,152.5023,152.5115,152.1972,152.3174,23402.0
2019-03-25 11:40:00,164.79,164.79,164.26,164.39,28665.0,152.3266,152.3266,151.8367,151.9569,28665.0
2019-03-25 11:50:00,164.38,164.38,163.84,163.97,40527.0,151.9476,151.9476,151.4485,151.5687,40527.0
2019-03-25 12:00:00,163.99,164.17,163.84,163.95,33079.0,151.5871,151.7535,151.4485,151.5502,33079.0
2019-03-25 12:10:00,163.91,164.15,163.68,163.79,24867.0,151.5132,151.735,151.3006,151.4023,24867.0
2019-03-25 12:20:00,163.85,163.98,163.72,163.9,17935.0,151.4577,151.5779,151.3376,151.5039,17935.0
2019-03-25 12:30:00,163.88,163.97,163.37,163.41,16542.0,151.4855,151.5687,151.014,151.051,16542.0
2019-03-25 12:40:00,163.33,163.33,163.02,163.2,15412.0,150.9771,150.9771,150.6905,150.8569,15412.0
2019-03-25 12:50:00,163.24,163.86,163.23,163.84,16997.0,150.8939,151.467,150.8846,151.4485,16997.0
2019-03-25 13:00:00,163.88,164.02,163.68,163.88,15319.0,151.4855,151.6149,151.3006,151.4855,15319.0
2019-03-25 13:10:00,163.84,164.44,163.84,164.24,11056.0,151.4485,152.0031,151.4485,151.8182,11056.0
2019-03-25 13:20:00,164.22,164.25,163.65,163.93,17679.0,151.7997,151.8275,151.2729,151.5317,17679.0
2019-03-25 13:30:00,163.9,163.97,163.6,163.86,12223.0,151.5039,151.5687,151.2266,151.467,12223.0
2019-03-25 13:40:00,163.83,163.83,163.36,163.42,17557.0,151.4392,151.4392,151.0048,151.0602,17557.0
2019-03-25 13:50:00,163.42,163.43,163.19,163.3,19608.0,151.0602,151.0695,150.8476,150.9493,19608.0
2019-03-25 14:00:00,163.26,163.59,163.25,163.28,18565.0,150.9123,151.2174,150.9031,150.9308,18565.0
2019-03-25 14:10:00,163.27,163.48,163.0,163.14,14690.0,150.9216,151.1157,150.672,150.8014,14690.0
2019-03-25 14:20:00,163.14,163.18,162.95,163.16,12538.0,150.8014,150.8384,150.6258,150.8199,12538.0
2019-03-25 14:30:00,163.24,163.53,163.21,163.4,14384.0,150.8939,151.1619,150.8661,151.0418,14384.0
2019-03-25 14:40:00,163.42,163.46,163.23,163.23,17663.0,151.0602,151.0972,150.8846,150.8846,17663.0
2019-03-25 14:50:00,163.28,163.36,163.09,163.3,29005.0,150.9308,151.0048,150.7552,150.9493,29005.0
2019-03-25 15:00:00,163.29,163.45,163.14,163.35,17227.0,150.9401,151.088,150.8014,150.9955,17227.0
2019-03-25 15:10:00,163.33,163.77,163.33,163.65,22431.0,150.9771,151.3838,150.9771,151.2729,22431.0
2019-03-25 15:20:00,163.67,164.02,163.65,163.67,20084.0,151.2913,151.6149,151.2729,151.2913,20084.0
2019-03-25 15:30:00,163.63,163.75,163.44,163.47,28955.0,151.2544,151.3653,151.0787,151.1065,28955.0
2019-03-25 15:40:00,163.44,163.74,163.33,163.36,54994.0,151.0787,151.356,150.9771,151.0048,54994.0
2019-03-25 15:50:00,163.36,163.87,163.26,163.78,95274.0,151.0048,151.4762,150.9123,151.393,95274.0
2019-03-26 09:30:00,164.39,164.57,163.7,163.8,77074.0,151.9569,152.1233,151.3191,151.4115,77074.0
2019-03-26 09:40:00,163.77,163.93,162.78,162.81,75795.0,151.3838,151.5317,150.4687,150.4964,75795.0
2019-03-26 09:50:00,162.93,162.93,161.82,162.31,86589.0,150.6073,150.6073,149.5813,150.0342,86589.0
2019-03-26 10:00:00,162.32,162.32,161.4,161.93,57480.0,150.0434,150.0434,149.193,149.6829,57480.0
2019-03-26 10:10:00,161.87,162.49,161.69,162.49,54312.0,149.6275,150.2006,149.4611,150.2006,54312.0
2019-03-26 10:20:00,162.39,162.94,162.25,162.84,71489.0,150.1081,150.6166,149.9787,150.5241,71489.0
2019-03-26 10:30:00,162.89,163.2,161.71,161.83,62908.0,150.5703,150.8569,149.4796,149.5905,62908.0
2019-03-26 10:40:00,161.78,161.89,161.4,161.65,47640.0,149.5443,149.646,149.193,149.4241,47640.0
2019-03-26 10:50:00,161.69,161.98,161.47,161.61,54697.0,149.4611,149.7292,149.2577,149.3871,54697.0
2019-03-26 11:00:00,161.63,162.25,161.62,161.83,35653.0,149.4056,149.9787,149.3964,149.5905,35653.0
2019-03-26 11:10:00,161.86,162.01,161.56,161.74,33540.0,149.6182,149.7569,149.3409,149.5073,33540.0
2019-03-26 11:20:00,161.75,162.23,161.74,162.1,36093.0,149.5166,149.9603,149.5073,149.8401,36093.0
2019-03-26 11:30:00,162.09,162.36,161.85,162.28,30788.0,149.8308,150.0804,149.609,150.0065,30788.0
2019-03-26 11:40:00,162.23,162.47,162.05,162.26,97047.0,149.9603,150.1821,149.7939,149.988,97047.0
2019-03-26 11:50:00,162.24,162.32,161.77,162.14,67602.0,149.9695,150.0434,149.535,149.8771,67602.0
2019-03-26 12:00:00,162.14,162.31,161.61,161.63,21568.0,149.8771,150.0342,149.3871,149.4056,21568.0
2019-03-26 12:10:00,161.6,161.67,161.43,161.47,18153.0,149.3779,149.4426,149.2208,149.2577,18153.0
2019-03-26 12:20:00,161.52,161.52,161.11,161.16,29894.0,149.3039,149.3039,148.925,148.9712,29894.0
2019-03-26 12:30:00,161.11,161.2,160.64,160.65,32472.0,148.925,149.0082,148.4905,148.4997,32472.0
2019-03-26 12:40:00,160.65,160.87,160.34,160.4,26331.0,148.4997,148.7031,148.2132,148.2687,26331.0
2019-03-26 12:50:00,160.47,160.9,160.43,160.7,19773.0,148.3334,148.7308,148.2964,148.546,19773.0
2019-03-26 13:00:00,160.68,160.79,160.52,160.64,31834.0,148.5275,148.6292,148.3796,148.4905,31834.0
2019-03-26 13:10:00,160.67,160.79,160.49,160.7,33782.0,148.5182,148.6292,148.3519,148.546,33782.0
2019-03-26 13:20:00,160.72,160.97,160.56,160.67,101651.0,148.5645,148.7955,148.4166,148.5182,101651.0
2019-03-26 13:30:00,160.63,160.75,160.31,160.34,41735.0,148.4813,148.5922,148.1855,148.2132,41735.0
2019-03-26 13:40:00,160.34,160.85,160.2,160.66,44684.0,148.2132,148.6846,148.0838,148.509,44684.0
2019-03-26 13:50:00,160.67,160.71,160.25,160.43,31953.0,148.5182,148.5552,148.13,148.2964,31953.0
2019-03-26 14:00:00,160.42,160.46,160.2,160.25,32720.0,148.2871,148.3241,148.0838,148.13,32720.0
2019-03-26 14:10:00,160.25,160.38,160.07,160.13,39045.0,148.13,148.2502,147.9636,148.0191,39045.0
2019-03-26 14:20:00,160.15,160.45,159.98,160.01,37603.0,148.0376,148.3149,147.8804,147.9082,37603.0
2019-03-26 14:30:00,160.02,160.22,159.91,160.02,37682.0,147.9174,148.1023,147.8157,147.9174,37682.0
2019-03-26 14:40:00,160.03,160.34,160.02,160.18,35915.0,147.9266,148.2132,147.9174,148.0653,35915.0
2019-03-26 14:50:00,160.18,160.74,159.93,160.69,54123.0,148.0653,148.5829,147.8342,148.5367,54123.0
2019-03-26 15:00:00,160.68,160.86,160.46,160.46,28313.0,148.5275,148.6939,148.3241,148.3241,28313.0
2019-03-26 15:10:00,160.45,160.47,160.15,160.2,39524.0,148.3149,148.3334,148.0376,148.0838,39524.0
2019-03-26 15:20:00,160.23,160.42,160.15,160.35,39879.0,148.1115,148.2871,148.0376,148.2224,39879.0
2019-03-26 15:30:00,160.36,160.76,160.32,160.63,90849.0,148.2317,148.6014,148.1947,148.4813,90849.0
2019-03-26 15:40:00,160.64,160.66,160.43,160.51,83315.0,148.4905,148.509,148.2964,148.3703,83315.0
2019-03-26 15:50:00,160.5,161.0,160.44,160.77,167345.0,148.3611,148.8233,148.3056,148.6107,167345.0
2019-03-27 09:30:00,160.67,161.65,160.28,161.4,86605.0,148.5182,149.4241,148.1577,149.193,86605.0
2019-03-27 09:40:00,161.4,161.77,160.84,161.0,61937.0,149.193,149.535,148.6754,148.8233,61937.0
2019-03-27 09:50:00,161.0,161.29,160.68,160.98,57400.0,148.8233,149.0913,148.5275,148.8048,57400.0
2019-03-27 10:00:00,160.99,161.08,160.53,160.72,66441.0,148.814,148.8972,148.3888,148.5645,66441.0
2019-03-27 10:10:00,160.74,161.21,160.6,161.06,49473.0,148.5829,149.0174,148.4535,148.8787,49473.0
2019-03-27 10:20:00,161.06,161.64,160.91,161.24,63806.0,148.8787,149.4149,148.7401,149.0451,63806.0
2019-03-27 10:30:00,161.27,161.36,160.78,160.98,26338.0,149.0729,149.1561,148.6199,148.8048,26338.0
2019-03-27 10:40:00,160.98,161.06,160.26,160.5,73745.0,148.8048,148.8787,148.1392,148.3611,73745.0
2019-03-27 10:50:00,160.47,160.47,159.85,160.14,55690.0,148.3334,148.3334,147.7603,148.0283,55690.0
2019-03-27 11:00:00,160.21,160.54,159.96,160.47,85246.0,148.093,148.3981,147.8619,148.3334,85246.0
2019-03-27 11:10:00,160.46,160.57,159.75,159.75,73637.0,148.3241,148.4258,147.6678,147.6678,73637.0
2019-03-27 11:20:00,159.77,159.82,159.31,159.42,30132.0,147.6863,147.7325,147.2611,147.3628,30132.0
2019-03-27 11:30:00,159.43,159.58,159.2,159.38,40449.0,147.372,147.5107,147.1594,147.3258,40449.0
2019-03-27 11:40:00,159.34,159.38,158.58,158.76,44413.0,147.2888,147.3258,146.5863,146.7527,44413.0
2019-03-27 11:50:00,158.76,159.39,158.65,159.14,27438.0,146.7527,147.335,146.651,147.104,27438.0
2019-03-27 12:00:00,159.11,159.58,158.81,159.28,23777.0,147.0762,147.5107,146.7989,147.2334,23777.0
2019-03-27 12:10:00,159.3,159.47,158.99,159.28,21592.0,147.2519,147.409,146.9653,147.2334,21592.0
2019-03-27 12:20:00,159.32,159.79,159.29,159.57,17687.0,147.2703,147.7048,147.2426,147.5014,17687.0
2019-03-27 12:30:00,159.59,159.89,159.51,159.76,19157.0,147.5199,147.7972,147.446,147.6771,19157.0
2019-03-27 12:40:00,159.76,159.87,159.51,159.63,16771.0,147.6771,147.7787,147.446,147.5569,16771.0
2019-03-27 12:50:00,159.69,159.85,159.57,159.6,21965.0,147.6124,147.7603,147.5014,147.5292,21965.0
2019-03-27 13:00:00,159.57,159.79,159.38,159.42,20583.0,147.5014,147.7048,147.3258,147.3628,20583.0
2019-03-27 13:10:00,159.43,160.17,159.43,159.75,20842.0,147.372,148.0561,147.372,147.6678,20842.0
2019-03-27 13:20:00,159.75,159.92,159.73,159.79,10256.0,147.6678,147.825,147.6493,147.7048,10256.0
2019-03-27 13:30:00,159.82,159.86,159.54,159.79,9893.0,147.7325,147.7695,147.4737,147.7048,9893.0
2019-03-27 13:40:00,159.8,160.17,159.75,160.08,23221.0,147.714,148.0561,147.6678,147.9729,23221.0
2019-03-27 13:50:00,160.08,160.08,159.83,160.0,16852.0,147.9729,147.9729,147.7418,147.8989,16852.0
2019-03-27 14:00:00,160.0,160.12,159.71,160.12,25755.0,147.8989,148.0098,147.6308,148.0098,25755.0
2019-03-27 14:10:00,160.12,160.16,159.71,159.86,15114.0,148.0098,148.0468,147.6308,147.7695,15114.0
2019-03-27 14:20:00,159.88,159.88,159.57,159.74,21047.0,147.788,147.788,147.5014,147.6586,21047.0
2019-03-27 14:30:00,159.74,159.96,159.45,159.45,13448.0,147.6586,147.8619,147.3905,147.3905,13448.0
2019-03-27 14:40:00,159.5,159.75,159.41,159.71,18095.0,147.4367,147.6678,147.3535,147.6308,18095.0
2019-03-27 14:50:00,159.73,159.82,159.56,159.68,19114.0,147.6493,147.7325,147.4922,147.6031,19114.0
2019-03-27 15:00:00,159.71,159.75,159.42,159.47,21272.0,147.6308,147.6678,147.3628,147.409,21272.0
2019-03-27 15:10:00,159.46,159.8,159.36,159.79,27325.0,147.3998,147.714,147.3073,147.7048,27325.0
2019-03-27 15:20:00,159.83,160.15,159.69,160.13,25484.0,147.7418,148.0376,147.6124,148.0191,25484.0
2019-03-27 15:30:00,160.15,160.52,160.15,160.37,31618.0,148.0376,148.3796,148.0376,148.2409,31618.0
2019-03-27 15:40:00,160.4,160.52,160.17,160.2,53357.0,148.2687,148.3796,148.0561,148.0838,53357.0
2019-03-27 15:50:00,160.18,160.23,159.59,159.8,125011.0,148.0653,148.1115,147.5199,147.714,125011.0
2019-03-28 09:30:00,159.79,160.44,159.62,160.24,36950.0,147.7048,148.3056,147.5476,148.1208,36950.0
2019-03-28 09:40:00,160.23,160.4,159.69,159.95,35691.0,148.1115,148.2687,147.6124,147.8527,35691.0
2019-03-28 09:50:00,159.88,160.19,159.67,160.19,41386.0,147.788,148.0745,147.5939,148.0745,41386.0
2019-03-28 10:00:00,160.22,161.03,160.07,160.71,143004.0,148.1023,148.851,147.9636,148.5552,143004.0
2019-03-28 10:10:00,160.73,161.04,160.65,160.86,67365.0,148.5737,148.8603,148.4997,148.6939,67365.0
2019-03-28 10:20:00,160.92,160.99,160.12,160.12,31670.0,148.7493,148.814,148.0098,148.0098,31670.0
2019-03-28 10:30:00,160.16,160.59,160.12,160.39,18670.0,148.0468,148.4443,148.0098,148.2594,18670.0
2019-03-28 10:40:00,160.35,160.63,160.27,160.32,16022.0,148.2224,148.4813,148.1485,148.1947,16022.0
2019-03-28 10:50:00,160.35,160.37,159.88,160.04,42526.0,148.2224,148.2409,147.788,147.9359,42526.0
2019-03-28 11:00:00,160.1,160.1,159.62,159.8,23129.0,147.9913,147.9913,147.5476,147.714,23129.0
2019-03-28 11:10:00,159.8,159.96,159.45,159.5,33650.0,147.714,147.8619,147.3905,147.4367,33650.0
2019-03-28 11:20:00,159.4,159.56,159.07,159.07,26466.0,147.3443,147.4922,147.0392,147.0392,26466.0
2019-03-28 11:30:00,159.09,159.52,159.08,159.49,38816.0,147.0577,147.4552,147.0485,147.4275,38816.0
2019-03-28 11:40:00,159.49,159.65,158.93,159.59,47165.0,147.4275,147.5754,146.9098,147.5199,47165.0
2019-03-28 11:50:00,159.55,159.7,159.43,159.63,30617.0,147.4829,147.6216,147.372,147.5569,30617.0
2019-03-28 12:00:00,159.66,159.77,159.1,159.24,23946.0,147.5846,147.6863,147.067,147.1964,23946.0
2019-03-28 12:10:00,159.22,159.27,158.78,159.14,24996.0,147.1779,147.2241,146.7712,147.104,24996.0
2019-03-28 12:20:00,159.14,159.2,158.93,159.1,21140.0,147.104,147.1594,146.9098,147.067,21140.0
2019-03-28 12:30:00,159.07,159.25,159.06,159.22,16982.0,147.0392,147.2056,147.03,147.1779,16982.0
2019-03-28 12:40:00,159.21,159.28,158.94,159.01,17068.0,147.1687,147.2334,146.9191,146.9838,17068.0
2019-03-28 12:50:00,158.96,159.13,158.95,159.05,15716.0,146.9376,147.0947,146.9283,147.0208,15716.0
2019-03-28 13:00:00,159.03,159.58,159.01,159.29,52576.0,147.0023,147.5107,146.9838,147.2426,52576.0
2019-03-28 13:10:00,159.19,159.32,158.96,159.09,49908.0,147.1502,147.2703,146.9376,147.0577,49908.0
2019-03-28 13:20:00,159.06,159.14,158.93,158.98,36361.0,147.03,147.104,146.9098,146.9561,36361.0
2019-03-28 13:30:00,158.98,159.11,158.92,159.0,23393.0,146.9561,147.0762,146.9006,146.9745,23393.0
2019-03-28 13:40:00,159.0,159.11,158.9,159.09,20393.0,146.9745,147.0762,146.8821,147.0577,20393.0
2019-03-28 13:50:00,159.09,159.26,158.98,159.06,21903.0,147.0577,147.2149,146.9561,147.03,21903.0
2019-03-28 14:00:00,159.0,159.08,158.89,158.95,11066.0,146.9745,147.0485,146.8729,146.9283,11066.0
2019-03-28 14:10:00,158.94,159.24,158.92,159.22,20544.0,146.9191,147.1964,146.9006,147.1779,20544.0
2019-03-28 14:20:00,159.19,159.32,159.07,159.32,33336.0,147.1502,147.2703,147.0392,147.2703,33336.0
2019-03-28 14:30:00,159.25,159.34,159.11,159.23,14531.0,147.2056,147.2888,147.0762,147.1871,14531.0
2019-03-28 14:40:00,159.21,159.33,159.12,159.2,10662.0,147.1687,147.2796,147.0855,147.1594,10662.0
2019-03-28 14:50:00,159.2,159.32,159.0,159.32,12199.0,147.1594,147.2703,146.9745,147.2703,12199.0
2019-03-28 15:00:00,159.32,159.5,159.18,159.34,25287.0,147.2703,147.4367,147.1409,147.2888,25287.0
2019-03-28 15:10:00,159.34,159.49,159.32,159.42,14924.0,147.2888,147.4275,147.2703,147.3628,14924.0
2019-03-28 15:20:00,159.42,159.53,159.35,159.41,14630.0,147.3628,147.4645,147.2981,147.3535,14630.0
2019-03-28 15:30:00,159.41,159.6,159.34,159.56,24808.0,147.3535,147.5292,147.2888,147.4922,24808.0
2019-03-28 15:40:00,159.55,159.63,159.41,159.43,41866.0,147.4829,147.5569,147.3535,147.372,41866.0
2019-03-28 15:50:00,159.43,159.74,159.4,159.67,69185.0,147.372,147.6586,147.3443,147.5939,69185.0
2019-03-29 09:30:00,160.13,160.8,159.49,159.63,52625.0,148.0191,148.6384,147.4275,147.5569,52625.0
2019-03-29 09:40:00,159.54,159.62,158.98,159.05,22986.0,147.4737,147.5476,146.9561,147.0208,22986.0
2019-03-29 09:50:00,159.0,159.83,159.0,159.73,21212.0,146.9745,147.7418,146.9745,147.6493,21212.0
2019-03-29 10:00:00,159.75,160.19,159.73,160.07,23024.0,147.6678,148.0745,147.6493,147.9636,23024.0
2019-03-29 10:10:00,160.0,160.06,159.89,160.0,15952.0,147.8989,147.9544,147.7972,147.8989,15952.0
2019-03-29 10:20:00,159.99,160.02,159.33,159.56,37032.0,147.8897,147.9174,147.2796,147.4922,37032.0
2019-03-29 10:30:00,159.65,159.68,158.82,158.89,96248.0,147.5754,147.6031,146.8082,146.8729,96248.0
2019-03-29 10:40:00,158.93,159.25,158.87,159.09,40266.0,146.9098,147.2056,146.8544,147.0577,40266.0
2019-03-29 10:50:00,159.0,159.17,158.94,159.16,18467.0,146.9745,147.1317,146.9191,147.1224,18467.0
2019-03-29 11:00:00,159.18,159.39,159.12,159.18,42790.0,147.1409,147.335,147.0855,147.1409,42790.0
2019-03-29 11:10:00,159.18,159.18,158.77,158.87,52072.0,147.1409,147.1409,146.7619,146.8544,52072.0
2019-03-29 11:20:00,158.86,159.19,158.7,159.18,56478.0,146.8451,147.1502,146.6972,147.1409,56478.0
2019-03-29 11:30:00,159.22,159.4,158.96,159.24,42185.0,147.1779,147.3443,146.9376,147.1964,42185.0
2019-03-29 11:40:00,159.22,159.27,158.95,159.03,25665.0,147.1779,147.2241,146.9283,147.0023,25665.0
2019-03-29 11:50:00,159.07,159.21,159.03,159.16,12058.0,147.0392,147.1687,147.0023,147.1224,12058.0
2019-03-29 12:00:00,159.13,159.17,158.94,158.97,23572.0,147.0947,147.1317,146.9191,146.9468,23572.0
2019-03-29 12:10:00,159.0,159.32,158.91,159.07,76447.0,146.9745,147.2703,146.8913,147.0392,76447.0
2019-03-29 12:20:00,159.14,159.31,158.94,159.16,144680.0,147.104,147.2611,146.9191,147.1224,144680.0
2019-03-29 12:30:00,159.14,159.18,158.95,159.16,82547.0,147.104,147.1409,146.9283,147.1224,82547.0
2019-03-29 12:40:00,159.16,159.36,158.98,159.2,47486.0,147.1224,147.3073,146.9561,147.1594,47486.0
2019-03-29 12:50:00,159.2,159.53,159.18,159.41,59169.0,147.1594,147.4645,147.1409,147.3535,59169.0
2019-03-29 13:00:00,159.42,160.01,159.14,160.01,42406.0,147.3628,147.9082,147.104,147.9082,42406.0
2019-03-29 13:10:00,160.06,160.25,159.99,160.12,22041.0,147.9544,148.13,147.8897,148.0098,22041.0
2019-03-29 13:20:00,160.09,161.29,160.0,161.15,91028.0,147.9821,149.0913,147.8989,148.9619,91028.0
2019-03-29 13:30:00,161.11,161.38,160.75,161.27,45372.0,148.925,149.1745,148.5922,149.0729,45372.0
2019-03-29 13:40:00,161.31,161.34,160.63,160.91,42282.0,149.1098,149.1376,148.4813,148.7401,42282.0
2019-03-29 13:50:00,160.93,161.27,160.9,160.92,16691.0,148.7586,149.0729,148.7308,148.7493,16691.0
2019-03-29 14:00:00,160.87,161.07,160.86,160.97,13489.0,148.7031,148.888,148.6939,148.7955,13489.0
2019-03-29 14:10:00,160.96,161.11,160.87,160.9,17044.0,148.7863,148.925,148.7031,148.7308,17044.0
2019-03-29 14:20:00,160.9,161.01,160.76,160.93,16217.0,148.7308,148.8325,148.6014,148.7586,16217.0
2019-03-29 14:30:00,160.91,161.0,160.69,160.93,25287.0,148.7401,148.8233,148.5367,148.7586,25287.0
2019-03-29 14:40:00,160.91,161.19,160.87,161.17,13528.0,148.7401,148.9989,148.7031,148.9804,13528.0
2019-03-29 14:50:00,161.14,161.77,161.14,161.54,56068.0,148.9527,149.535,148.9527,149.3224,56068.0
2019-03-29 15:00:00,161.57,161.79,161.37,161.4,22844.0,149.3502,149.5535,149.1653,149.193,22844.0
2019-03-29 15:10:00,161.42,161.46,160.78,160.78,32815.0,149.2115,149.2485,148.6199,148.6199,32815.0
2019-03-29 15:20:00,160.81,161.39,160.8,161.38,36203.0,148.6476,149.1838,148.6384,149.1745,36203.0
2019-03-29 15:30:00,161.4,161.41,161.06,161.31,38550.0,149.193,149.2023,148.8787,149.1098,38550.0
2019-03-29 15:40:00,161.31,161.43,161.04,161.21,78570.0,149.1098,149.2208,148.8603,149.0174,78570.0
2019-03-29 15:50:00,161.22,161.37,160.66,160.82,228059.0,149.0266,149.1653,148.509,148.6569,228059.0
2019-04-01 09:30:00,162.62,162.62,160.64,161.84,86146.0,150.3208,150.3208,148.4905,149.5997,86146.0
2019-04-01 09:40:00,161.84,163.09,161.83,162.66,97594.0,149.5997,150.7552,149.5905,150.3577,97594.0
2019-04-01 09:50:00,162.6,162.71,162.15,162.55,45313.0,150.3023,150.4039,149.8863,150.256,45313.0
2019-04-01 10:00:00,162.68,162.98,162.39,162.52,50783.0,150.3762,150.6535,150.1081,150.2283,50783.0
2019-04-01 10:10:00,162.5,162.5,161.37,161.73,37061.0,150.2098,150.2098,149.1653,149.4981,37061.0
2019-04-01 10:20:00,161.76,162.01,161.76,161.8,38839.0,149.5258,149.7569,149.5258,149.5628,38839.0
2019-04-01 10:30:00,161.8,162.03,161.77,161.88,26577.0,149.5628,149.7754,149.535,149.6367,26577.0
2019-04-01 10:40:00,161.88,161.95,161.68,161.85,30057.0,149.6367,149.7014,149.4518,149.609,30057.0
2019-04-01 10:50:00,161.85,161.9,161.35,161.42,28715.0,149.609,149.6552,149.1468,149.2115,28715.0
2019-04-01 11:00:00,161.4,161.55,161.29,161.54,38332.0,149.193,149.3317,149.0913,149.3224,38332.0
2019-04-01 11:10:00,161.57,161.61,161.44,161.5,23632.0,149.3502,149.3871,149.23,149.2855,23632.0
2019-04-01 11:20:00,161.51,161.58,161.3,161.49,36986.0,149.2947,149.3594,149.1006,149.2762,36986.0
2019-04-01 11:30:00,161.48,161.48,160.44,160.78,28032.0,149.267,149.267,148.3056,148.6199,28032.0
2019-04-01 11:40:00,160.75,160.82,160.62,160.78,10465.0,148.5922,148.6569,148.472,148.6199,10465.0
2019-04-01 11:50:00,160.83,161.61,160.83,161.51,33944.0,148.6661,149.3871,148.6661,149.2947,33944.0
2019-04-01 12:00:00,161.49,161.6,161.32,161.47,17255.0,149.2762,149.3779,149.1191,149.2577,17255.0
2019-04-01 12:10:00,161.46,161.83,161.41,161.51,34540.0,149.2485,149.5905,149.2023,149.2947,34540.0
2019-04-01 12:20:00,161.5,161.68,161.48,161.53,22327.0,149.2855,149.4518,149.267,149.3132,22327.0
2019-04-01 12:30:00,161.55,161.55,161.24,161.28,39615.0,149.3317,149.3317,149.0451,149.0821,39615.0
2019-04-01 12:40:00,161.31,161.36,160.79,160.84,27814.0,149.1098,149.1561,148.6292,148.6754,27814.0
2019-04-01 12:50:00,160.83,160.88,160.7,160.85,20851.0,148.6661,148.7124,148.546,148.6846,20851.0
2019-04-01 13:00:00,160.86,160.87,160.72,160.8,10456.0,148.6939,148.7031,148.5645,148.6384,10456.0
2019-04-01 13:10:00,160.82,160.85,160.74,160.8,11138.0,148.6569,148.6846,148.5829,148.6384,11138.0
2019-04-01 13:20:00,160.78,160.81,160.68,160.75,13633.0,148.6199,148.6476,148.5275,148.5922,13633.0
2019-04-01 13:30:00,160.72,160.73,160.58,160.58,13730.0,148.5645,148.5737,148.435,148.435,13730.0
2019-04-01 13:40:00,160.6,160.69,160.54,160.68,17510.0,148.4535,148.5367,148.3981,148.5275,17510.0
2019-04-01 13:50:00,160.71,160.9,160.61,160.78,21504.0,148.5552,148.7308,148.4628,148.6199,21504.0
2019-04-01 14:00:00,160.78,161.29,160.78,161.28,21834.0,148.6199,149.0913,148.6199,149.0821,21834.0
2019-04-01 14:10:00,161.3,161.6,161.19,161.56,25855.0,149.1006,149.3779,148.9989,149.3409,25855.0
2019-04-01 14:20:00,161.58,161.82,161.47,161.58,23231.0,149.3594,149.5813,149.2577,149.3594,23231.0
2019-04-01 14:30:00,161.57,161.9,161.54,161.9,14905.0,149.3502,149.6552,149.3224,149.6552,14905.0
2019-04-01 14:40:00,161.89,161.89,161.62,161.78,17466.0,149.646,149.646,149.3964,149.5443,17466.0
2019-04-01 14:50:00,161.75,161.85,161.66,161.78,24485.0,149.5166,149.609,149.4334,149.5443,24485.0
2019-04-01 15:00:00,161.78,161.85,161.55,161.72,67490.0,149.5443,149.609,149.3317,149.4888,67490.0
2019-04-01 15:10:00,161.71,161.9,161.65,161.9,29891.0,149.4796,149.6552,149.4241,149.6552,29891.0
2019-04-01 15:20:00,161.92,162.06,161.76,161.98,26735.0,149.6737,149.8031,149.5258,149.7292,26735.0
2019-04-01 15:30:00,161.98,161.98,161.75,161.84,39915.0,149.7292,149.7292,149.5166,149.5997,39915.0
2019-04-01 15:40:00,161.82,161.86,161.67,161.8,61779.0,149.5813,149.6182,149.4426,149.5628,61779.0
2019-04-01 15:50:00,161.8,161.94,161.55,161.89,155165.0,149.5628,149.6922,149.3317,149.646,155165.0
2019-04-02 09:30:00,162.45,162.49,159.69,159.86,72406.0,150.1636,150.2006,147.6124,147.7695,72406.0
2019-04-02 09:40:00,159.83,160.27,159.15,160.0,84586.0,147.7418,148.1485,147.1132,147.8989,84586.0
2019-04-02 09:50:00,160.06,160.58,159.9,160.46,38763.0,147.9544,148.435,147.8065,148.3241,38763.0
2019-04-02 10:00:00,160.49,160.49,159.83,159.93,83411.0,148.3519,148.3519,147.7418,147.8342,83411.0
2019-04-02 10:10:00,159.94,159.98,159.1,159.24,74179.0,147.8434,147.8804,147.067,147.1964,74179.0
2019-04-02 10:20:00,159.22,159.41,158.77,159.18,87211.0,147.1779,147.3535,146.7619,147.1409,87211.0
2019-04-02 10:30:00,159.18,159.2,158.8,158.91,59081.0,147.1409,147.1594,146.7897,146.8913,59081.0
2019-04-02 10:40:00,158.85,159.03,158.53,158.84,78915.0,146.8359,147.0023,146.5401,146.8266,78915.0
2019-04-02 10:50:00,158.84,159.13,158.77,158.99,72025.0,146.8266,147.0947,146.7619,146.9653,72025.0
2019-04-02 11:00:00,158.96,159.16,158.91,159.05,55443.0,146.9376,147.1224,146.8913,147.0208,55443.0
2019-04-02 11:10:00,159.0,159.17,158.92,159.02,52848.0,146.9745,147.1317,146.9006,146.993,52848.0
2019-04-02 11:20:00,159.0,159.14,158.94,159.09,28304.0,146.9745,147.104,146.9191,147.0577,28304.0
2019-04-02 11:30:00,159.08,159.49,159.05,159.47,80014.0,147.0485,147.4275,147.0208,147.409,80014.0
2019-04-02 11:40:00,159.44,159.84,159.2,159.84,92030.0,147.3813,147.751,147.1594,147.751,92030.0
2019-04-02 11:50:00,159.84,160.0,159.75,159.86,51834.0,147.751,147.8989,147.6678,147.7695,51834.0
2019-04-02 12:00:00,159.85,159.98,159.77,159.9,39116.0,147.7603,147.8804,147.6863,147.8065,39116.0
2019-04-02 12:10:00,159.91,160.27,159.84,160.11,49930.0,147.8157,148.1485,147.751,148.0006,49930.0
2019-04-02 12:20:00,160.09,160.1,159.43,159.47,26970.0,147.9821,147.9913,147.372,147.409,26970.0
2019-04-02 12:30:00,159.47,159.47,159.14,159.28,22801.0,147.409,147.409,147.104,147.2334,22801.0
2019-04-02 12:40:00,159.28,159.3,159.07,159.15,16256.0,147.2334,147.2519,147.0392,147.1132,16256.0
2019-04-02 12:50:00,159.12,159.24,158.95,159.02,18554.0,147.0855,147.1964,146.9283,146.993,18554.0
2019-04-02 13:00:00,159.02,159.09,158.71,159.05,33682.0,146.993,147.0577,146.7065,147.0208,33682.0
2019-04-02 13:10:00,159.02,159.15,158.79,159.15,14886.0,146.993,147.1132,146.7804,147.1132,14886.0
2019-04-02 13:20:00,159.12,159.43,159.12,159.24,13639.0,147.0855,147.372,147.0855,147.1964,13639.0
2019-04-02 13:30:00,159.23,159.37,159.07,159.3,21802.0,147.1871,147.3166,147.0392,147.2519,21802.0
2019-04-02 13:40:00,159.31,159.31,158.78,158.84,28534.0,147.2611,147.2611,146.7712,146.8266,28534.0
2019-04-02 13:50:00,158.82,158.86,158.64,158.76,16603.0,146.8082,146.8451,146.6418,146.7527,16603.0
2019-04-02 14:00:00,158.81,158.97,158.78,158.96,17899.0,146.7989,146.9468,146.7712,146.9376,17899.0
2019-04-02 14:10:00,158.95,158.96,158.81,158.81,13043.0,146.9283,146.9376,146.7989,146.7989,13043.0
2019-04-02 14:20:00,158.8,159.14,158.78,159.11,23549.0,146.7897,147.104,146.7712,147.0762,23549.0
2019-04-02 14:30:00,159.11,159.43,159.05,159.27,17764.0,147.0762,147.372,147.0208,147.2241,17764.0
2019-04-02 14:40:00,159.27,159.3,159.09,159.14,19086.0,147.2241,147.2519,147.0577,147.104,19086.0
2019-04-02 14:50:00,159.15,159.28,159.05,159.25,22615.0,147.1132,147.2334,147.0208,147.2056,22615.0
2019-04-02 15:00:00,159.27,159.35,159.16,159.34,22451.0,147.2241,147.2981,147.1224,147.2888,22451.0
2019-04-02 15:10:00,159.33,159.44,159.24,159.33,35500.0,147.2796,147.3813,147.1964,147.2796,35500.0
2019-04-02 15:20:00,159.34,159.35,158.83,158.88,33268.0,147.2888,147.2981,146.8174,146.8636,33268.0
2019-04-02 15:30:00,158.84,159.29,158.84,159.25,32721.0,146.8266,147.2426,146.8266,147.2056,32721.0
2019-04-02 15:40:00,159.25,159.33,159.04,159.15,59789.0,147.2056,147.2796,147.0115,147.1132,59789.0
2019-04-02 15:50:00,159.14,159.22,158.55,158.64,198529.0,147.104,147.1779,146.5586,146.6418,198529.0
2019-04-03 09:30:00,159.25,161.23,159.21,160.86,111380.0,147.2056,149.0359,147.1687,148.6939,111380.0
2019-04-03 09:40:00,160.83,161.0,160.15,160.26,131257.0,148.6661,148.8233,148.0376,148.1392,131257.0
2019-04-03 09:50:00,160.28,160.74,159.99,160.43,56511.0,148.1577,148.5829,147.8897,148.2964,56511.0
2019-04-03 10:00:00,160.26,160.58,159.77,160.16,71796.0,148.1392,148.435,147.6863,148.0468,71796.0
2019-04-03 10:10:00,160.16,160.38,159.92,159.94,22815.0,148.0468,148.2502,147.825,147.8434,22815.0
2019-04-03 10:20:00,159.97,160.07,159.34,159.34,21488.0,147.8712,147.9636,147.2888,147.2888,21488.0
2019-04-03 10:30:00,159.38,159.47,158.55,158.83,30554.0,147.3258,147.409,146.5586,146.8174,30554.0
2019-04-03 10:40:00,158.81,158.85,158.4,158.61,27445.0,146.7989,146.8359,146.4199,146.614,27445.0
2019-04-03 10:50:00,158.62,158.72,158.2,158.45,51034.0,146.6233,146.7157,146.235,146.4661,51034.0
2019-04-03 11:00:00,158.45,158.76,158.35,158.41,53247.0,146.4661,146.7527,146.3737,146.4292,53247.0
2019-04-03 11:10:00,158.4,158.66,158.36,158.6,23176.0,146.4199,146.6603,146.3829,146.6048,23176.0
2019-04-03 11:20:00,158.57,158.73,158.47,158.65,17546.0,146.5771,146.725,146.4846,146.651,17546.0
2019-04-03 11:30:00,158.65,158.69,158.47,158.47,15334.0,146.651,146.688,146.4846,146.4846,15334.0
2019-04-03 11:40:00,158.46,158.6,158.36,158.46,21068.0,146.4754,146.6048,146.3829,146.4754,21068.0
2019-04-03 11:50:00,158.48,158.56,158.0,158.02,22103.0,146.4939,146.5678,146.0502,146.0687,22103.0
2019-04-03 12:00:00,158.03,158.69,158.02,158.47,27115.0,146.0779,146.688,146.0687,146.4846,27115.0
2019-04-03 12:10:00,158.47,158.58,158.23,158.28,18810.0,146.4846,146.5863,146.2628,146.309,18810.0
2019-04-03 12:20:00,158.25,158.62,158.25,158.49,18806.0,146.2813,146.6233,146.2813,146.5031,18806.0
2019-04-03 12:30:00,158.46,159.08,158.35,159.07,22156.0,146.4754,147.0485,146.3737,147.0392,22156.0
2019-04-03 12:40:00,159.03,159.29,158.89,159.0,23229.0,147.0023,147.2426,146.8729,146.9745,23229.0
2019-04-03 12:50:00,159.0,159.15,159.0,159.08,11265.0,146.9745,147.1132,146.9745,147.0485,11265.0
2019-04-03 13:00:00,159.09,159.19,159.04,159.14,7993.0,147.0577,147.1502,147.0115,147.104,7993.0
2019-04-03 13:10:00,159.14,159.17,159.05,159.12,10238.0,147.104,147.1317,147.0208,147.0855,10238.0
2019-04-03 13:20:00,159.13,159.52,159.02,159.43,34981.0,147.0947,147.4552,146.993,147.372,34981.0
2019-04-03 13:30:00,159.45,159.62,159.4,159.51,22610.0,147.3905,147.5476,147.3443,147.446,22610.0
2019-04-03 13:40:00,159.53,159.53,159.38,159.45,28648.0,147.4645,147.4645,147.3258,147.3905,28648.0
2019-04-03 13:50:00,159.45,159.56,159.19,159.23,25453.0,147.3905,147.4922,147.1502,147.1871,25453.0
2019-04-03 14:00:00,159.18,159.18,158.88,158.94,16122.0,147.1409,147.1409,146.8636,146.9191,16122.0
2019-04-03 14:10:00,158.9,159.01,158.68,158.92,13053.0,146.8821,146.9838,146.6787,146.9006,13053.0
2019-04-03 14:20:00,158.92,159.2,158.9,159.2,11060.0,146.9006,147.1594,146.8821,147.1594,11060.0
2019-04-03 14:30:00,159.18,159.2,158.96,158.96,11397.0,147.1409,147.1594,146.9376,146.9376,11397.0
2019-04-03 14:40:00,158.93,159.13,158.9,158.93,22367.0,146.9098,147.0947,146.8821,146.9098,22367.0
2019-04-03 14:50:00,158.95,158.99,158.75,158.94,28747.0,146.9283,146.9653,146.7434,146.9191,28747.0
2019-04-03 15:00:00,158.9,159.05,158.83,158.95,22747.0,146.8821,147.0208,146.8174,146.9283,22747.0
2019-04-03 15:10:00,158.94,159.03,158.83,158.95,43644.0,146.9191,147.0023,146.8174,146.9283,43644.0
2019-04-03 15:20:00,158.96,159.44,158.86,159.44,31535.0,146.9376,147.3813,146.8451,147.3813,31535.0
2019-04-03 15:30:00,159.41,159.58,159.18,159.48,39454.0,147.3535,147.5107,147.1409,147.4182,39454.0
2019-04-03 15:40:00,159.49,159.63,159.48,159.57,51862.0,147.4275,147.5569,147.4182,147.5014,51862.0
2019-04-03 15:50:00,159.59,159.72,158.93,159.03,197984.0,147.5199,147.6401,146.9098,147.0023,197984.0
2019-04-04 09:30:00,159.0,159.67,158.36,159.06,45178.0,146.9745,147.5939,146.3829,147.03,45178.0
2019-04-04 09:40:00,159.04,159.89,159.0,159.85,27215.0,147.0115,147.7972,146.9745,147.7603,27215.0
2019-04-04 09:50:00,159.81,160.69,159.67,160.56,32719.0,147.7233,148.5367,147.5939,148.4166,32719.0
2019-04-04 10:00:00,160.55,160.8,160.0,160.05,49741.0,148.4073,148.6384,147.8989,147.9451,49741.0
2019-04-04 10:10:00,159.99,160.31,159.94,160.28,28866.0,147.8897,148.1855,147.8434,148.1577,28866.0
2019-04-04 10:20:00,160.24,160.48,160.11,160.32,39910.0,148.1208,148.3426,148.0006,148.1947,39910.0
2019-04-04 10:30:00,160.3,160.51,160.24,160.4,35192.0,148.1762,148.3703,148.1208,148.2687,35192.0
2019-04-04 10:40:00,160.39,160.72,160.21,160.63,58536.0,148.2594,148.5645,148.093,148.4813,58536.0
2019-04-04 10:50:00,160.61,160.61,160.31,160.47,20304.0,148.4628,148.4628,148.1855,148.3334,20304.0
2019-04-04 11:00:00,160.48,161.05,160.39,161.05,31777.0,148.3426,148.8695,148.2594,148.8695,31777.0
2019-04-04 11:10:00,161.01,161.18,160.86,161.04,29869.0,148.8325,148.9897,148.6939,148.8603,29869.0
2019-04-04 11:20:00,161.02,161.37,160.72,161.29,29041.0,148.8418,149.1653,148.5645,149.0913,29041.0
2019-04-04 11:30:00,161.38,161.38,161.09,161.27,18185.0,149.1745,149.1745,148.9065,149.0729,18185.0
2019-04-04 11:40:00,161.27,161.27,160.92,161.02,23240.0,149.0729,149.0729,148.7493,148.8418,23240.0
2019-04-04 11:50:00,161.04,161.15,160.8,161.13,22847.0,148.8603,148.9619,148.6384,148.9434,22847.0
2019-04-04 12:00:00,161.15,161.22,160.66,160.69,18917.0,148.9619,149.0266,148.509,148.5367,18917.0
2019-04-04 12:10:00,160.72,160.81,160.39,160.47,18171.0,148.5645,148.6476,148.2594,148.3334,18171.0
2019-04-04 12:20:00,160.45,160.97,160.45,160.97,33896.0,148.3149,148.7955,148.3149,148.7955,33896.0
2019-04-04 12:30:00,160.98,161.01,160.87,160.97,47599.0,148.8048,148.8325,148.7031,148.7955,47599.0
2019-04-04 12:40:00,161.0,161.02,160.89,160.94,68504.0,148.8233,148.8418,148.7216,148.7678,68504.0
2019-04-04 12:50:00,160.92,161.0,160.86,161.0,65062.0,148.7493,148.8233,148.6939,148.8233,65062.0
2019-04-04 13:00:00,161.0,161.27,160.98,161.25,28849.0,148.8233,149.0729,148.8048,149.0544,28849.0
2019-04-04 13:10:00,161.25,161.29,160.91,161.21,16560.0,149.0544,149.0913,148.7401,149.0174,16560.0
2019-04-04 13:20:00,161.17,161.17,160.99,161.06,15345.0,148.9804,148.9804,148.814,148.8787,15345.0
2019-04-04 13:30:00,161.04,161.17,160.99,161.12,16957.0,148.8603,148.9804,148.814,148.9342,16957.0
2019-04-04 13:40:00,161.11,161.27,161.1,161.16,20105.0,148.925,149.0729,148.9157,148.9712,20105.0
2019-04-04 13:50:00,161.13,161.17,160.89,160.99,13742.0,148.9434,148.9804,148.7216,148.814,13742.0
2019-04-04 14:00:00,160.97,161.05,160.94,160.94,17655.0,148.7955,148.8695,148.7678,148.7678,17655.0
2019-04-04 14:10:00,160.97,161.15,160.95,161.08,23419.0,148.7955,148.9619,148.7771,148.8972,23419.0
2019-04-04 14:20:00,161.06,161.11,160.98,161.05,21263.0,148.8787,148.925,148.8048,148.8695,21263.0
2019-04-04 14:30:00,161.0,161.18,161.0,161.11,12289.0,148.8233,148.9897,148.8233,148.925,12289.0
2019-04-04 14:40:00,161.11,161.18,160.97,161.16,21840.0,148.925,148.9897,148.7955,148.9712,21840.0
2019-04-04 14:50:00,161.15,161.2,161.06,161.09,15790.0,148.9619,149.0082,148.8787,148.9065,15790.0
2019-04-04 15:00:00,161.1,161.15,160.96,161.01,29590.0,148.9157,148.9619,148.7863,148.8325,29590.0
2019-04-04 15:10:00,161.04,161.19,161.04,161.12,27003.0,148.8603,148.9989,148.8603,148.9342,27003.0
2019-04-04 15:20:00,161.14,161.17,161.03,161.15,18829.0,148.9527,148.9804,148.851,148.9619,18829.0
2019-04-04 15:30:00,161.16,161.41,161.13,161.39,53244.0,148.9712,149.2023,148.9434,149.1838,53244.0
2019-04-04 15:40:00,161.39,161.39,161.27,161.34,38283.0,149.1838,149.1838,149.0729,149.1376,38283.0
2019-04-04 15:50:00,161.34,161.66,161.33,161.48,138470.0,149.1376,149.4334,149.1283,149.267,138470.0
2019-04-05 09:30:00,162.65,166.38,162.38,165.95,162326.0,150.3485,153.7964,150.0989,153.3989,162326.0
2019-04-05 09:40:00,165.78,166.88,164.5,164.58,167531.0,153.2418,154.2586,152.0586,152.1325,167531.0
2019-04-05 09:50:00,164.63,165.84,164.62,165.84,87367.0,152.1787,153.2972,152.1695,153.2972,87367.0
2019-04-05 10:00:00,165.83,165.93,165.29,165.47,73486.0,153.288,153.3804,152.7888,152.9552,73486.0
2019-04-05 10:10:00,165.48,165.6,164.82,165.02,43941.0,152.9644,153.0754,152.3544,152.5392,43941.0
2019-04-05 10:20:00,165.1,165.31,164.88,164.99,37672.0,152.6132,152.8073,152.4098,152.5115,37672.0
2019-04-05 10:30:00,164.96,165.41,164.75,164.92,33440.0,152.4838,152.8997,152.2897,152.4468,33440.0
2019-04-05 10:40:00,164.97,165.07,164.72,164.74,31078.0,152.493,152.5855,152.2619,152.2804,31078.0
2019-04-05 10:50:00,164.74,164.88,164.6,164.82,45939.0,152.2804,152.4098,152.151,152.3544,45939.0
2019-04-05 11:00:00,164.86,165.21,164.78,164.82,40705.0,152.3913,152.7149,152.3174,152.3544,40705.0
2019-04-05 11:10:00,164.8,164.9,164.65,164.73,35422.0,152.3359,152.4283,152.1972,152.2712,35422.0
2019-04-05 11:20:00,164.78,165.04,164.78,165.02,42345.0,152.3174,152.5577,152.3174,152.5392,42345.0
2019-04-05 11:30:00,165.02,165.35,164.99,165.35,109382.0,152.5392,152.8443,152.5115,152.8443,109382.0
2019-04-05 11:40:00,165.37,165.61,165.36,165.4,20478.0,152.8628,153.0846,152.8535,152.8905,20478.0
2019-04-05 11:50:00,165.4,165.5,165.29,165.34,25662.0,152.8905,152.9829,152.7888,152.835,25662.0
2019-04-05 12:00:00,165.29,165.29,164.9,165.0,21759.0,152.7888,152.7888,152.4283,152.5208,21759.0
2019-04-05 12:10:00,164.96,165.26,164.96,165.1,60709.0,152.4838,152.7611,152.4838,152.6132,60709.0
2019-04-05 12:20:00,165.09,165.2,165.03,165.15,27731.0,152.6039,152.7056,152.5485,152.6594,27731.0
2019-04-05 12:30:00,165.14,165.31,164.63,164.64,49581.0,152.6502,152.8073,152.1787,152.188,49581.0
2019-04-05 12:40:00,164.65,164.87,164.52,164.86,25054.0,152.1972,152.4006,152.0771,152.3913,25054.0
2019-04-05 12:50:00,164.86,165.66,164.85,165.61,43655.0,152.3913,153.1308,152.3821,153.0846,43655.0
2019-04-05 13:00:00,165.64,166.03,165.62,165.92,71846.0,153.1123,153.4728,153.0939,153.3712,71846.0
2019-04-05 13:10:00,165.92,165.95,165.64,165.92,31336.0,153.3712,153.3989,153.1123,153.3712,31336.0
2019-04-05 13:20:00,165.91,166.09,165.88,165.94,66226.0,153.3619,153.5283,153.3342,153.3897,66226.0
2019-04-05 13:30:00,165.95,166.09,165.81,165.9,38035.0,153.3989,153.5283,153.2695,153.3527,38035.0
2019-04-05 13:40:00,165.89,165.95,165.72,165.88,36320.0,153.3434,153.3989,153.1863,153.3342,36320.0
2019-04-05 13:50:00,165.89,166.08,165.87,166.07,48855.0,153.3434,153.5191,153.325,153.5098,48855.0
2019-04-05 14:00:00,166.04,166.56,166.0,166.54,71344.0,153.4821,153.9628,153.4451,153.9443,71344.0
2019-04-05 14:10:00,166.56,166.87,166.44,166.67,97340.0,153.9628,154.2493,153.8518,154.0644,97340.0
2019-04-05 14:20:00,166.66,166.71,166.51,166.71,54684.0,154.0552,154.1014,153.9165,154.1014,54684.0
2019-04-05 14:30:00,166.72,166.89,166.67,166.87,48436.0,154.1107,154.2678,154.0644,154.2493,48436.0
2019-04-05 14:40:00,166.87,166.9,166.77,166.87,57245.0,154.2493,154.2771,154.1569,154.2493,57245.0
2019-04-05 14:50:00,166.88,166.95,166.81,166.87,73625.0,154.2586,154.3233,154.1939,154.2493,73625.0
2019-04-05 15:00:00,166.87,167.03,166.77,167.0,55830.0,154.2493,154.3972,154.1569,154.3695,55830.0
2019-04-05 15:10:00,167.01,167.03,166.66,166.94,78465.0,154.3787,154.3972,154.0552,154.314,78465.0
2019-04-05 15:20:00,166.94,167.34,166.93,167.21,52501.0,154.314,154.6838,154.3048,154.5636,52501.0
2019-04-05 15:30:00,167.23,167.45,166.96,166.97,72930.0,154.5821,154.7855,154.3325,154.3418,72930.0
2019-04-05 15:40:00,166.98,167.0,166.36,166.68,87300.0,154.351,154.3695,153.7779,154.0737,87300.0
2019-04-05 15:50:00,166.68,166.69,166.0,166.16,296119.0,154.0737,154.0829,153.4451,153.593,296119.0
2019-04-08 09:30:00,166.17,167.15,164.65,164.96,98385.0,153.6023,154.5081,152.1972,152.4838,98385.0
2019-04-08 09:40:00,164.92,165.37,164.83,165.37,52669.0,152.4468,152.8628,152.3636,152.8628,52669.0
2019-04-08 09:50:00,165.37,166.37,165.36,166.21,45737.0,152.8628,153.7871,152.8535,153.6392,45737.0
2019-04-08 10:00:00,166.2,166.47,165.72,166.21,35790.0,153.63,153.8796,153.1863,153.6392,35790.0
2019-04-08 10:10:00,166.21,166.73,166.21,166.53,32169.0,153.6392,154.1199,153.6392,153.935,32169.0
2019-04-08 10:20:00,166.51,167.14,166.35,167.13,63599.0,153.9165,154.4989,153.7686,154.4897,63599.0
2019-04-08 10:30:00,167.11,167.32,166.88,167.25,51890.0,154.4712,154.6653,154.2586,154.6006,51890.0
2019-04-08 10:40:00,167.27,167.36,166.78,166.94,40218.0,154.6191,154.7023,154.1661,154.314,40218.0
2019-04-08 10:50:00,166.95,167.29,166.92,167.06,28057.0,154.3233,154.6376,154.2955,154.4249,28057.0
2019-04-08 11:00:00,167.05,167.09,166.76,166.77,38711.0,154.4157,154.4527,154.1476,154.1569,38711.0
2019-04-08 11:10:00,166.78,166.82,166.56,166.77,25796.0,154.1661,154.2031,153.9628,154.1569,25796.0
2019-04-08 11:20:00,166.74,166.76,166.52,166.54,25128.0,154.1292,154.1476,153.9258,153.9443,25128.0
2019-04-08 11:30:00,166.54,166.87,166.54,166.61,24789.0,153.9443,154.2493,153.9443,154.009,24789.0
2019-04-08 11:40:00,166.61,166.71,166.55,166.57,19119.0,154.009,154.1014,153.9535,153.972,19119.0
2019-04-08 11:50:00,166.58,166.58,166.28,166.4,29701.0,153.9813,153.9813,153.7039,153.8149,29701.0
2019-04-08 12:00:00,166.43,166.45,165.78,165.78,54810.0,153.8426,153.8611,153.2418,153.2418,54810.0
2019-04-08 12:10:00,165.76,166.11,165.76,166.11,35852.0,153.2233,153.5468,153.2233,153.5468,35852.0
2019-04-08 12:20:00,166.08,166.08,165.86,165.86,11977.0,153.5191,153.5191,153.3157,153.3157,11977.0
2019-04-08 12:30:00,165.81,166.0,165.68,165.93,28285.0,153.2695,153.4451,153.1493,153.3804,28285.0
2019-04-08 12:40:00,165.96,165.96,165.77,165.89,36890.0,153.4081,153.4081,153.2325,153.3434,36890.0
2019-04-08 12:50:00,165.91,166.29,165.81,166.04,60781.0,153.3619,153.7132,153.2695,153.4821,60781.0
2019-04-08 13:00:00,166.04,166.06,165.65,166.01,24124.0,153.4821,153.5006,153.1216,153.4544,24124.0
2019-04-08 13:10:00,166.0,166.0,165.53,165.67,19854.0,153.4451,153.4451,153.0107,153.1401,19854.0
2019-04-08 13:20:00,165.66,165.88,165.53,165.84,16002.0,153.1308,153.3342,153.0107,153.2972,16002.0
2019-04-08 13:30:00,165.82,165.84,165.39,165.53,21674.0,153.2787,153.2972,152.8813,153.0107,21674.0
2019-04-08 13:40:00,165.55,165.61,165.21,165.21,16323.0,153.0292,153.0846,152.7149,152.7149,16323.0
2019-04-08 13:50:00,165.23,165.66,165.13,165.62,30947.0,152.7334,153.1308,152.6409,153.0939,30947.0
2019-04-08 14:00:00,165.64,166.1,165.64,166.06,28800.0,153.1123,153.5376,153.1123,153.5006,28800.0
2019-04-08 14:10:00,166.03,166.2,166.01,166.16,23160.0,153.4728,153.63,153.4544,153.593,23160.0
2019-04-08 14:20:00,166.15,166.23,166.12,166.15,19040.0,153.5838,153.6577,153.556,153.5838,19040.0
2019-04-08 14:30:00,166.16,166.5,166.12,166.45,23810.0,153.593,153.9073,153.556,153.8611,23810.0
2019-04-08 14:40:00,166.43,166.95,166.43,166.55,34627.0,153.8426,154.3233,153.8426,153.9535,34627.0
2019-04-08 14:50:00,166.51,166.64,166.43,166.44,25251.0,153.9165,154.0367,153.8426,153.8518,25251.0
2019-04-08 15:00:00,166.43,166.44,166.24,166.31,20231.0,153.8426,153.8518,153.667,153.7317,20231.0
2019-04-08 15:10:00,166.33,166.6,166.12,166.24,41062.0,153.7502,153.9997,153.556,153.667,41062.0
2019-04-08 15:20:00,166.23,166.3,166.14,166.27,24302.0,153.6577,153.7224,153.5745,153.6947,24302.0
2019-04-08 15:30:00,166.22,166.61,166.14,166.61,35238.0,153.6485,154.009,153.5745,154.009,35238.0
2019-04-08 15:40:00,166.58,166.77,166.46,166.75,48771.0,153.9813,154.1569,153.8703,154.1384,48771.0
2019-04-08 15:50:00,166.81,167.53,166.76,167.37,360071.0,154.1939,154.8594,154.1476,154.7115,360071.0
2019-04-09 09:30:00,166.46,166.46,165.18,166.09,69831.0,153.8703,153.8703,152.6871,153.5283,69831.0
2019-04-09 09:40:00,166.07,166.39,165.84,165.96,62289.0,153.5098,153.8056,153.2972,153.4081,62289.0
2019-04-09 09:50:00,165.96,166.55,165.94,166.39,48149.0,153.4081,153.9535,153.3897,153.8056,48149.0
2019-04-09 10:00:00,166.41,166.55,165.93,166.29,44859.0,153.8241,153.9535,153.3804,153.7132,44859.0
2019-04-09 10:10:00,166.32,167.17,166.11,166.53,73651.0,153.7409,154.5266,153.5468,153.935,73651.0
2019-04-09 10:20:00,166.54,166.84,166.41,166.71,56510.0,153.9443,154.2216,153.8241,154.1014,56510.0
2019-04-09 10:30:00,166.75,167.27,166.49,166.77,47175.0,154.1384,154.6191,153.8981,154.1569,47175.0
2019-04-09 10:40:00,166.78,167.07,166.74,167.0,35057.0,154.1661,154.4342,154.1292,154.3695,35057.0
2019-04-09 10:50:00,166.95,168.34,166.95,168.28,56436.0,154.3233,155.6081,154.3233,155.5527,56436.0
2019-04-09 11:00:00,168.28,168.82,168.09,168.65,96927.0,155.5527,156.0518,155.377,155.8947,96927.0
2019-04-09 11:10:00,168.59,169.86,168.31,169.74,118248.0,155.8392,157.0132,155.5804,156.9023,118248.0
2019-04-09 11:20:00,169.75,170.89,169.68,170.78,101699.0,156.9115,157.9653,156.8468,157.8636,101699.0
2019-04-09 11:30:00,170.67,170.85,170.08,170.27,91441.0,157.7619,157.9283,157.2165,157.3922,91441.0
2019-04-09 11:40:00,170.17,170.42,169.55,169.78,92438.0,157.2997,157.5308,156.7266,156.9392,92438.0
2019-04-09 11:50:00,169.81,169.98,169.29,169.31,37255.0,156.967,157.1241,156.4863,156.5048,37255.0
2019-04-09 12:00:00,169.26,169.31,168.95,169.24,35530.0,156.4586,156.5048,156.172,156.4401,35530.0
2019-04-09 12:10:00,169.28,169.6,169.18,169.24,30379.0,156.477,156.7728,156.3846,156.4401,30379.0
2019-04-09 12:20:00,169.29,169.4,169.05,169.15,22971.0,156.4863,156.588,156.2644,156.3569,22971.0
2019-04-09 12:30:00,169.13,169.16,168.95,169.08,18303.0,156.3384,156.3661,156.172,156.2922,18303.0
2019-04-09 12:40:00,169.06,169.23,168.99,169.18,28984.0,156.2737,156.4308,156.209,156.3846,28984.0
2019-04-09 12:50:00,169.18,169.25,168.99,169.01,22449.0,156.3846,156.4493,156.209,156.2275,22449.0
2019-04-09 13:00:00,168.99,168.99,168.63,168.77,21791.0,156.209,156.209,155.8762,156.0056,21791.0
2019-04-09 13:10:00,168.81,169.01,168.76,168.92,52774.0,156.0426,156.2275,155.9964,156.1443,52774.0
2019-04-09 13:20:00,168.92,169.2,168.78,169.09,27775.0,156.1443,156.4031,156.0149,156.3014,27775.0
2019-04-09 13:30:00,169.08,169.54,169.08,169.28,30173.0,156.2922,156.7174,156.2922,156.477,30173.0
2019-04-09 13:40:00,169.28,169.62,169.24,169.58,29357.0,156.477,156.7913,156.4401,156.7544,29357.0
2019-04-09 13:50:00,169.58,169.65,169.06,169.06,18325.0,156.7544,156.8191,156.2737,156.2737,18325.0
2019-04-09 14:00:00,169.03,169.37,169.03,169.37,26502.0,156.246,156.5602,156.246,156.5602,26502.0
2019-04-09 14:10:00,169.36,169.96,169.31,169.59,58752.0,156.551,157.1056,156.5048,156.7636,58752.0
2019-04-09 14:20:00,169.65,169.85,169.35,169.4,31307.0,156.8191,157.0039,156.5418,156.588,31307.0
2019-04-09 14:30:00,169.38,169.62,169.1,169.53,50371.0,156.5695,156.7913,156.3107,156.7081,50371.0
2019-04-09 14:40:00,169.48,170.0,169.39,169.77,87130.0,156.6619,157.1426,156.5787,156.93,87130.0
2019-04-09 14:50:00,169.8,169.87,169.15,169.25,63094.0,156.9577,157.0224,156.3569,156.4493,63094.0
2019-04-09 15:00:00,169.29,169.33,168.82,169.02,25646.0,156.4863,156.5233,156.0518,156.2367,25646.0
2019-04-09 15:10:00,169.01,169.27,168.99,169.02,35786.0,156.2275,156.4678,156.209,156.2367,35786.0
2019-04-09 15:20:00,169.04,169.07,168.75,168.95,27557.0,156.2552,156.2829,155.9871,156.172,27557.0
2019-04-09 15:30:00,168.92,169.34,168.91,169.31,57371.0,156.1443,156.5325,156.135,156.5048,57371.0
2019-04-09 15:40:00,169.33,169.53,169.02,169.4,87745.0,156.5233,156.7081,156.2367,156.588,87745.0
2019-04-09 15:50:00,169.41,169.43,168.71,169.13,183113.0,156.5972,156.6157,155.9502,156.3384,183113.0
2019-04-10 09:30:00,168.44,169.22,168.23,169.1,50826.0,155.7006,156.4216,155.5065,156.3107,50826.0
2019-04-10 09:40:00,169.1,169.69,169.03,169.46,36845.0,156.3107,156.856,156.246,156.6434,36845.0
2019-04-10 09:50:00,169.47,169.48,168.75,169.2,51745.0,156.6527,156.6619,155.9871,156.4031,51745.0
2019-04-10 10:00:00,169.21,169.49,169.03,169.03,52108.0,156.4123,156.6712,156.246,156.246,52108.0
2019-04-10 10:10:00,169.03,169.24,168.93,169.01,58000.0,156.246,156.4401,156.1535,156.2275,58000.0
2019-04-10 10:20:00,169.04,169.04,168.38,168.57,41949.0,156.2552,156.2552,155.6451,155.8207,41949.0
2019-04-10 10:30:00,168.48,168.75,168.04,168.09,32328.0,155.7376,155.9871,155.3308,155.377,32328.0
2019-04-10 10:40:00,168.08,168.09,167.47,167.84,52118.0,155.3678,155.377,154.8039,155.146,52118.0
2019-04-10 10:50:00,167.88,168.22,167.8,168.18,48249.0,155.1829,155.4972,155.109,155.4602,48249.0
2019-04-10 11:00:00,168.14,168.5,168.09,168.25,44304.0,155.4233,155.756,155.377,155.5249,44304.0
2019-04-10 11:10:00,168.25,168.29,167.75,168.0,37534.0,155.5249,155.5619,155.0628,155.2939,37534.0
2019-04-10 11:20:00,168.03,168.21,167.96,168.03,27613.0,155.3216,155.488,155.2569,155.3216,27613.0
2019-04-10 11:30:00,168.06,168.38,168.0,168.07,25950.0,155.3493,155.6451,155.2939,155.3586,25950.0
2019-04-10 11:40:00,168.07,168.15,167.12,167.3,51427.0,155.3586,155.4325,154.4804,154.6468,51427.0
2019-04-10 11:50:00,167.35,167.7,167.18,167.65,53059.0,154.693,155.0165,154.5359,154.9703,53059.0
2019-04-10 12:00:00,167.68,168.03,167.53,167.8,23174.0,154.9981,155.3216,154.8594,155.109,23174.0
2019-04-10 12:10:00,167.8,167.88,167.67,167.76,24261.0,155.109,155.1829,154.9888,155.072,24261.0
2019-04-10 12:20:00,167.76,167.95,167.48,167.6,30130.0,155.072,155.2476,154.8132,154.9241,30130.0
2019-04-10 12:30:00,167.6,167.62,166.98,167.02,34523.0,154.9241,154.9426,154.351,154.388,34523.0
2019-04-10 12:40:00,167.02,167.22,166.89,167.14,24700.0,154.388,154.5728,154.2678,154.4989,24700.0
2019-04-10 12:50:00,167.15,167.19,166.91,167.15,23450.0,154.5081,154.5451,154.2863,154.5081,23450.0
2019-04-10 13:00:00,167.13,167.47,167.13,167.38,33297.0,154.4897,154.8039,154.4897,154.7207,33297.0
2019-04-10 13:10:00,167.4,167.55,167.29,167.5,15019.0,154.7392,154.8779,154.6376,154.8317,15019.0
2019-04-10 13:20:00,167.51,167.97,167.48,167.93,25158.0,154.8409,155.2661,154.8132,155.2291,25158.0
2019-04-10 13:30:00,167.93,168.31,167.91,168.17,30818.0,155.2291,155.5804,155.2107,155.451,30818.0
2019-04-10 13:40:00,168.09,168.1,167.69,167.69,29305.0,155.377,155.3863,155.0073,155.0073,29305.0
2019-04-10 13:50:00,167.68,167.86,167.59,167.75,13190.0,154.9981,155.1644,154.9149,155.0628,13190.0
2019-04-10 14:00:00,167.75,167.98,167.74,167.85,24031.0,155.0628,155.2754,155.0535,155.1552,24031.0
2019-04-10 14:10:00,167.82,168.1,167.73,168.01,16855.0,155.1275,155.3863,155.0443,155.3031,16855.0
2019-04-10 14:20:00,168.04,168.04,167.69,167.8,31171.0,155.3308,155.3308,155.0073,155.109,31171.0
2019-04-10 14:30:00,167.8,167.91,167.7,167.78,15006.0,155.109,155.2107,155.0165,155.0905,15006.0
2019-04-10 14:40:00,167.82,168.21,167.79,168.0,17330.0,155.1275,155.488,155.0997,155.2939,17330.0
2019-04-10 14:50:00,167.99,168.12,167.97,168.08,22735.0,155.2846,155.4048,155.2661,155.3678,22735.0
2019-04-10 15:00:00,168.08,168.29,168.01,168.24,13198.0,155.3678,155.5619,155.3031,155.5157,13198.0
2019-04-10 15:10:00,168.23,168.45,168.19,168.26,25893.0,155.5065,155.7098,155.4695,155.5342,25893.0
2019-04-10 15:20:00,168.28,168.44,168.22,168.25,19840.0,155.5527,155.7006,155.4972,155.5249,19840.0
2019-04-10 15:30:00,168.22,168.26,168.09,168.19,48460.0,155.4972,155.5342,155.377,155.4695,48460.0
2019-04-10 15:40:00,168.18,168.39,168.14,168.31,49978.0,155.4602,155.6544,155.4233,155.5804,49978.0
2019-04-10 15:50:00,168.32,168.41,168.16,168.23,189600.0,155.5897,155.6728,155.4418,155.5065,189600.0
2019-04-11 09:30:00,168.3,168.38,167.82,168.22,30576.0,155.5712,155.6451,155.1275,155.4972,30576.0
2019-04-11 09:40:00,168.17,168.35,167.88,167.9,24556.0,155.451,155.6174,155.1829,155.2014,24556.0
2019-04-11 09:50:00,167.9,167.9,166.64,166.69,36479.0,155.2014,155.2014,154.0367,154.0829,36479.0
2019-04-11 10:00:00,166.72,167.18,166.12,166.17,41334.0,154.1107,154.5359,153.556,153.6023,41334.0
2019-04-11 10:10:00,166.13,166.15,165.23,165.31,61764.0,153.5653,153.5838,152.7334,152.8073,61764.0
2019-04-11 10:20:00,165.35,165.57,164.5,165.57,49030.0,152.8443,153.0476,152.0586,153.0476,49030.0
2019-04-11 10:30:00,165.56,165.69,165.32,165.38,28511.0,153.0384,153.1586,152.8165,152.872,28511.0
2019-04-11 10:40:00,165.38,165.79,165.26,165.34,43939.0,152.872,153.251,152.7611,152.835,43939.0
2019-04-11 10:50:00,165.34,165.34,164.58,164.61,28349.0,152.835,152.835,152.1325,152.1602,28349.0
2019-04-11 11:00:00,164.62,164.85,164.44,164.8,37457.0,152.1695,152.3821,152.0031,152.3359,37457.0
2019-04-11 11:10:00,164.76,164.77,164.38,164.45,41796.0,152.2989,152.3081,151.9476,152.0123,41796.0
2019-04-11 11:20:00,164.5,164.85,164.48,164.74,27011.0,152.0586,152.3821,152.0401,152.2804,27011.0
2019-04-11 11:30:00,164.74,164.74,164.04,164.04,24370.0,152.2804,152.2804,151.6334,151.6334,24370.0
2019-04-11 11:40:00,164.03,164.03,163.53,163.7,37811.0,151.6241,151.6241,151.1619,151.3191,37811.0
2019-04-11 11:50:00,163.69,164.11,163.6,164.01,40852.0,151.3098,151.6981,151.2266,151.6056,40852.0
2019-04-11 12:00:00,164.01,164.1,163.84,163.93,46778.0,151.6056,151.6888,151.4485,151.5317,46778.0
2019-04-11 12:10:00,163.93,163.98,163.42,163.52,23364.0,151.5317,151.5779,151.0602,151.1527,23364.0
2019-04-11 12:20:00,163.51,163.61,163.26,163.47,28009.0,151.1434,151.2359,150.9123,151.1065,28009.0
2019-04-11 12:30:00,163.46,163.78,163.44,163.75,32390.0,151.0972,151.393,151.0787,151.3653,32390.0
2019-04-11 12:40:00,163.76,163.76,163.21,163.28,23098.0,151.3745,151.3745,150.8661,150.9308,23098.0
2019-04-11 12:50:00,163.27,163.27,162.77,162.93,28616.0,150.9216,150.9216,150.4594,150.6073,28616.0
2019-04-11 13:00:00,162.95,163.25,162.65,163.21,52880.0,150.6258,150.9031,150.3485,150.8661,52880.0
2019-04-11 13:10:00,163.19,163.19,162.71,162.73,23431.0,150.8476,150.8476,150.4039,150.4224,23431.0
2019-04-11 13:20:00,162.75,163.05,162.63,162.75,49419.0,150.4409,150.7182,150.33,150.4409,49419.0
2019-04-11 13:30:00,162.8,162.8,162.55,162.62,40425.0,150.4871,150.4871,150.256,150.3208,40425.0
2019-04-11 13:40:00,162.6,162.69,162.36,162.51,36579.0,150.3023,150.3855,150.0804,150.2191,36579.0
2019-04-11 13:50:00,162.51,162.89,162.51,162.8,22347.0,150.2191,150.5703,150.2191,150.4871,22347.0
2019-04-11 14:00:00,162.81,162.82,162.58,162.75,25128.0,150.4964,150.5056,150.2838,150.4409,25128.0
2019-04-11 14:10:00,162.73,163.05,162.7,163.0,26236.0,150.4224,150.7182,150.3947,150.672,26236.0
2019-04-11 14:20:00,163.03,163.03,162.48,162.48,47929.0,150.6997,150.6997,150.1913,150.1913,47929.0
2019-04-11 14:30:00,162.46,162.99,162.46,162.85,34011.0,150.1729,150.6628,150.1729,150.5334,34011.0
2019-04-11 14:40:00,162.84,163.18,162.84,162.96,23943.0,150.5241,150.8384,150.5241,150.635,23943.0
2019-04-11 14:50:00,162.97,163.15,162.93,162.99,27390.0,150.6443,150.8107,150.6073,150.6628,27390.0
2019-04-11 15:00:00,163.0,163.54,163.0,163.44,34722.0,150.672,151.1712,150.672,151.0787,34722.0
2019-04-11 15:10:00,163.42,163.67,163.38,163.65,37902.0,151.0602,151.2913,151.0233,151.2729,37902.0
2019-04-11 15:20:00,163.65,163.66,163.1,163.1,32188.0,151.2729,151.2821,150.7645,150.7645,32188.0
2019-04-11 15:30:00,163.12,163.29,163.01,163.07,60989.0,150.7829,150.9401,150.6813,150.7367,60989.0
2019-04-11 15:40:00,163.07,163.66,163.03,163.53,91162.0,150.7367,151.2821,150.6997,151.1619,91162.0
2019-04-11 15:50:00,163.51,164.16,163.4,163.95,271426.0,151.1434,151.7443,151.0418,151.5502,271426.0
2019-04-12 09:30:00,164.94,165.0,163.94,163.94,43766.0,152.4653,152.5208,151.5409,151.5409,43766.0
2019-04-12 09:40:00,163.79,164.38,163.38,163.48,30573.0,151.4023,151.9476,151.0233,151.1157,30573.0
2019-04-12 09:50:00,163.48,163.5,162.42,162.94,51839.0,151.1157,151.1342,150.1359,150.6166,51839.0
2019-04-12 10:00:00,162.94,163.6,162.79,163.22,60330.0,150.6166,151.2266,150.4779,150.8754,60330.0
2019-04-12 10:10:00,163.18,163.19,162.44,162.44,38136.0,150.8384,150.8476,150.1544,150.1544,38136.0
2019-04-12 10:20:00,162.41,162.49,161.57,161.62,58332.0,150.1266,150.2006,149.3502,149.3964,58332.0
2019-04-12 10:30:00,161.53,161.61,160.24,160.6,150199.0,149.3132,149.3871,148.1208,148.4535,150199.0
2019-04-12 10:40:00,160.61,161.63,159.73,161.24,227562.0,148.4628,149.4056,147.6493,149.0451,227562.0
2019-04-12 10:50:00,161.17,161.59,160.49,160.67,90353.0,148.9804,149.3687,148.3519,148.5182,90353.0
2019-04-12 11:00:00,160.61,160.93,160.21,160.31,173169.0,148.4628,148.7586,148.093,148.1855,173169.0
2019-04-12 11:10:00,160.39,161.66,160.32,161.56,82789.0,148.2594,149.4334,148.1947,149.3409,82789.0
2019-04-12 11:20:00,161.56,161.56,160.93,161.22,44848.0,149.3409,149.3409,148.7586,149.0266,44848.0
2019-04-12 11:30:00,161.23,161.48,160.86,160.98,35298.0,149.0359,149.267,148.6939,148.8048,35298.0
2019-04-12 11:40:00,160.97,161.14,160.69,160.82,38673.0,148.7955,148.9527,148.5367,148.6569,38673.0
2019-04-12 11:50:00,160.81,161.09,160.58,161.0,32922.0,148.6476,148.9065,148.435,148.8233,32922.0
2019-04-12 12:00:00,161.0,161.25,160.87,161.15,35048.0,148.8233,149.0544,148.7031,148.9619,35048.0
2019-04-12 12:10:00,161.17,161.49,161.02,161.32,27296.0,148.9804,149.2762,148.8418,149.1191,27296.0
2019-04-12 12:20:00,161.34,161.37,160.95,161.37,33525.0,149.1376,149.1653,148.7771,149.1653,33525.0
2019-04-12 12:30:00,161.3,161.44,161.25,161.33,19298.0,149.1006,149.23,149.0544,149.1283,19298.0
2019-04-12 12:40:00,161.37,161.45,161.25,161.43,20115.0,149.1653,149.2392,149.0544,149.2208,20115.0
2019-04-12 12:50:00,161.46,161.56,161.41,161.48,23249.0,149.2485,149.3409,149.2023,149.267,23249.0
2019-04-12 13:00:00,161.52,161.56,161.2,161.21,27099.0,149.3039,149.3409,149.0082,149.0174,27099.0
2019-04-12 13:10:00,161.18,161.52,161.08,161.47,21032.0,148.9897,149.3039,148.8972,149.2577,21032.0
2019-04-12 13:20:00,161.45,161.45,161.26,161.41,19497.0,149.2392,149.2392,149.0636,149.2023,19497.0
2019-04-12 13:30:00,161.42,161.54,161.0,161.17,23415.0,149.2115,149.3224,148.8233,148.9804,23415.0
2019-04-12 13:40:00,161.1,161.2,161.04,161.1,20932.0,148.9157,149.0082,148.8603,148.9157,20932.0
2019-04-12 13:50:00,161.08,161.08,160.83,160.94,28859.0,148.8972,148.8972,148.6661,148.7678,28859.0
2019-04-12 14:00:00,160.93,161.17,160.89,161.04,38205.0,148.7586,148.9804,148.7216,148.8603,38205.0
2019-04-12 14:10:00,161.05,161.05,160.8,160.87,13471.0,148.8695,148.8695,148.6384,148.7031,13471.0
2019-04-12 14:20:00,160.86,161.16,160.77,160.93,35337.0,148.6939,148.9712,148.6107,148.7586,35337.0
2019-04-12 14:30:00,160.95,161.28,160.93,161.15,135803.0,148.7771,149.0821,148.7586,148.9619,135803.0
2019-04-12 14:40:00,161.13,161.13,160.56,160.57,73111.0,148.9434,148.9434,148.4166,148.4258,73111.0
2019-04-12 14:50:00,160.54,160.64,160.4,160.43,25384.0,148.3981,148.4905,148.2687,148.2964,25384.0
2019-04-12 15:00:00,160.41,160.48,160.25,160.43,56084.0,148.2779,148.3426,148.13,148.2964,56084.0
2019-04-12 15:10:00,160.47,160.65,160.43,160.5,45829.0,148.3334,148.4997,148.2964,148.3611,45829.0
2019-04-12 15:20:00,160.48,160.49,160.13,160.44,45677.0,148.3426,148.3519,148.0191,148.3056,45677.0
2019-04-12 15:30:00,160.51,160.63,159.82,159.95,120744.0,148.3703,148.4813,147.7325,147.8527,120744.0
2019-04-12 15:40:00,159.98,160.24,159.83,159.91,116342.0,147.8804,148.1208,147.7418,147.8157,116342.0
2019-04-12 15:50:00,159.91,160.75,159.83,160.6,297853.0,147.8157,148.5922,147.7418,148.4535,297853.0
2019-04-15 09:30:00,161.69,161.69,160.76,161.03,122031.0,149.4611,149.4611,148.6014,148.851,122031.0
2019-04-15 09:40:00,160.86,161.57,160.56,161.05,51864.0,148.6939,149.3502,148.4166,148.8695,51864.0
2019-04-15 09:50:00,161.0,161.18,160.19,160.19,70423.0,148.8233,148.9897,148.0745,148.0745,70423.0
2019-04-15 10:00:00,160.3,161.42,160.16,161.39,33636.0,148.1762,149.2115,148.0468,149.1838,33636.0
2019-04-15 10:10:00,161.4,162.16,161.4,161.77,41821.0,149.193,149.8955,149.193,149.535,41821.0
2019-04-15 10:20:00,161.73,162.91,161.73,162.91,42137.0,149.4981,150.5888,149.4981,150.5888,42137.0
2019-04-15 10:30:00,162.91,163.35,162.33,162.4,61535.0,150.5888,150.9955,150.0527,150.1174,61535.0
2019-04-15 10:40:00,162.37,162.42,161.88,162.04,64150.0,150.0897,150.1359,149.6367,149.7846,64150.0
2019-04-15 10:50:00,162.06,162.17,161.9,162.09,74505.0,149.8031,149.9048,149.6552,149.8308,74505.0
2019-04-15 11:00:00,162.14,162.6,162.06,162.21,51478.0,149.8771,150.3023,149.8031,149.9418,51478.0
2019-04-15 11:10:00,162.29,162.93,162.26,162.91,201748.0,150.0157,150.6073,149.988,150.5888,201748.0
2019-04-15 11:20:00,162.96,163.87,162.94,163.77,113405.0,150.635,151.4762,150.6166,151.3838,113405.0
2019-04-15 11:30:00,163.78,164.21,163.68,164.16,26517.0,151.393,151.7905,151.3006,151.7443,26517.0
2019-04-15 11:40:00,164.11,164.12,163.89,163.94,46187.0,151.6981,151.7073,151.4947,151.5409,46187.0
2019-04-15 11:50:00,163.9,164.06,163.75,163.91,35920.0,151.5039,151.6518,151.3653,151.5132,35920.0
2019-04-15 12:00:00,163.89,163.92,162.97,162.97,27939.0,151.4947,151.5224,150.6443,150.6443,27939.0
2019-04-15 12:10:00,162.98,163.47,162.86,163.47,17894.0,150.6535,151.1065,150.5426,151.1065,17894.0
2019-04-15 12:20:00,163.5,163.5,162.92,163.4,27828.0,151.1342,151.1342,150.5981,151.0418,27828.0
2019-04-15 12:30:00,163.42,163.66,163.39,163.66,17220.0,151.0602,151.2821,151.0325,151.2821,17220.0
2019-04-15 12:40:00,163.58,164.26,163.51,163.81,17416.0,151.2081,151.8367,151.1434,151.4208,17416.0
2019-04-15 12:50:00,163.73,163.91,163.47,163.69,24602.0,151.3468,151.5132,151.1065,151.3098,24602.0
2019-04-15 13:00:00,163.72,164.09,163.72,164.09,11173.0,151.3376,151.6796,151.3376,151.6796,11173.0
2019-04-15 13:10:00,164.11,164.18,163.85,163.88,12468.0,151.6981,151.7628,151.4577,151.4855,12468.0
2019-04-15 13:20:00,163.88,164.07,163.72,164.0,17838.0,151.4855,151.6611,151.3376,151.5964,17838.0
2019-04-15 13:30:00,163.98,164.13,163.84,164.04,94975.0,151.5779,151.7166,151.4485,151.6334,94975.0
2019-04-15 13:40:00,164.05,164.69,163.96,164.69,77730.0,151.6426,152.2342,151.5594,152.2342,77730.0
2019-04-15 13:50:00,164.66,164.75,164.55,164.65,16619.0,152.2065,152.2897,152.1048,152.1972,16619.0
2019-04-15 14:00:00,164.61,164.93,164.46,164.77,20187.0,152.1602,152.456,152.0216,152.3081,20187.0
2019-04-15 14:10:00,164.82,164.94,164.67,164.72,27321.0,152.3544,152.4653,152.2157,152.2619,27321.0
2019-04-15 14:20:00,164.74,165.04,164.56,164.85,29555.0,152.2804,152.5577,152.114,152.3821,29555.0
2019-04-15 14:30:00,164.81,164.95,164.63,164.86,18167.0,152.3451,152.4745,152.1787,152.3913,18167.0
2019-04-15 14:40:00,164.87,165.51,164.85,164.86,32025.0,152.4006,152.9922,152.3821,152.3913,32025.0
2019-04-15 14:50:00,164.86,165.13,164.61,164.64,31821.0,152.3913,152.6409,152.1602,152.188,31821.0
2019-04-15 15:00:00,164.6,164.72,164.23,164.72,61466.0,152.151,152.2619,151.809,152.2619,61466.0
2019-04-15 15:10:00,164.74,164.84,164.55,164.59,29067.0,152.2804,152.3729,152.1048,152.1418,29067.0
2019-04-15 15:20:00,164.55,164.67,164.35,164.49,19046.0,152.1048,152.2157,151.9199,152.0493,19046.0
2019-04-15 15:30:00,164.45,164.47,164.06,164.13,36729.0,152.0123,152.0308,151.6518,151.7166,36729.0
2019-04-15 15:40:00,164.12,164.26,163.92,163.92,58683.0,151.7073,151.8367,151.5224,151.5224,58683.0
2019-04-15 15:50:00,163.91,164.48,163.8,163.85,173957.0,151.5132,152.0401,151.4115,151.4577,173957.0
2019-04-16 09:30:00,166.7,167.26,164.9,165.99,159726.0,154.0922,154.6098,152.4283,153.4359,159726.0
2019-04-16 09:40:00,165.92,166.7,162.32,162.32,180079.0,153.3712,154.0922,150.0434,150.0434,180079.0
2019-04-16 09:50:00,162.17,162.6,160.51,161.74,173190.0,149.9048,150.3023,148.3703,149.5073,173190.0
2019-04-16 10:00:00,161.73,162.5,161.44,161.72,77045.0,149.4981,150.2098,149.23,149.4888,77045.0
2019-04-16 10:10:00,161.74,161.89,161.1,161.11,39793.0,149.5073,149.646,148.9157,148.925,39793.0
2019-04-16 10:20:00,161.19,161.57,160.85,160.89,52301.0,148.9989,149.3502,148.6846,148.7216,52301.0
2019-04-16 10:30:00,160.82,161.0,160.5,160.56,49956.0,148.6569,148.8233,148.3611,148.4166,49956.0
2019-04-16 10:40:00,160.55,160.57,159.52,159.58,61874.0,148.4073,148.4258,147.4552,147.5107,61874.0
2019-04-16 10:50:00,159.51,159.63,155.77,156.37,424356.0,147.446,147.5569,143.9888,144.5435,424356.0
2019-04-16 11:00:00,156.12,156.97,155.1,156.43,315805.0,144.3124,145.0981,143.3695,144.5989,315805.0
2019-04-16 11:10:00,156.56,156.56,155.25,155.59,157905.0,144.7191,144.7191,143.5082,143.8224,157905.0
2019-04-16 11:20:00,155.54,156.64,155.37,156.34,127027.0,143.7762,144.793,143.6191,144.5157,127027.0
2019-04-16 11:30:00,156.33,157.2,155.5,155.53,169695.0,144.5065,145.3107,143.7393,143.767,169695.0
2019-04-16 11:40:00,155.61,156.07,155.07,155.78,157121.0,143.8409,144.2661,143.3418,143.9981,157121.0
2019-04-16 11:50:00,155.78,156.4,155.38,156.0,181445.0,143.9981,144.5712,143.6283,144.2014,181445.0
2019-04-16 12:00:00,156.0,156.57,155.88,156.06,59057.0,144.2014,144.7283,144.0905,144.2569,59057.0
2019-04-16 12:10:00,156.08,156.08,155.51,155.62,71505.0,144.2754,144.2754,143.7485,143.8502,71505.0
2019-04-16 12:20:00,155.62,155.76,155.12,155.19,75695.0,143.8502,143.9796,143.388,143.4527,75695.0
2019-04-16 12:30:00,155.23,155.34,154.43,154.55,130475.0,143.4897,143.5914,142.7502,142.8611,130475.0
2019-04-16 12:40:00,154.6,154.95,154.39,154.62,140568.0,142.9073,143.2309,142.7132,142.9258,140568.0
2019-04-16 12:50:00,154.61,154.69,153.8,153.93,41014.0,142.9166,142.9905,142.1678,142.288,41014.0
2019-04-16 13:00:00,153.88,153.88,153.49,153.64,46908.0,142.2418,142.2418,141.8813,142.0199,46908.0
2019-04-16 13:10:00,153.62,154.39,153.56,153.89,38173.0,142.0014,142.7132,141.946,142.251,38173.0
2019-04-16 13:20:00,153.88,153.95,153.1,153.29,51899.0,142.2418,142.3065,141.5208,141.6964,51899.0
2019-04-16 13:30:00,153.35,153.35,152.72,152.78,93408.0,141.7519,141.7519,141.1695,141.225,93408.0
2019-04-16 13:40:00,152.77,152.82,151.48,151.73,186949.0,141.2157,141.2619,140.0233,140.2544,186949.0
2019-04-16 13:50:00,151.68,152.39,151.16,151.99,107509.0,140.2082,140.8645,139.7275,140.4947,107509.0
2019-04-16 14:00:00,151.99,152.02,151.21,151.21,60081.0,140.4947,140.5225,139.7737,139.7737,60081.0
2019-04-16 14:10:00,151.17,152.69,150.72,152.29,201530.0,139.7367,141.1418,139.3208,140.772,201530.0
2019-04-16 14:20:00,152.31,153.07,151.85,152.94,129423.0,140.7905,141.493,140.3653,141.3729,129423.0
2019-04-16 14:30:00,152.96,153.0,151.82,152.11,68948.0,141.3914,141.4283,140.3376,140.6056,68948.0
2019-04-16 14:40:00,152.14,152.43,151.52,151.72,93759.0,140.6334,140.9014,140.0603,140.2451,93759.0
2019-04-16 14:50:00,151.69,151.97,151.27,151.63,103951.0,140.2174,140.4762,139.8292,140.1619,103951.0
2019-04-16 15:00:00,151.56,152.07,151.31,151.71,111048.0,140.0972,140.5687,139.8662,140.2359,111048.0
2019-04-16 15:10:00,151.73,151.88,151.26,151.38,100691.0,140.2544,140.393,139.8199,139.9309,100691.0
2019-04-16 15:20:00,151.37,151.94,151.29,151.44,132680.0,139.9216,140.4485,139.8477,139.9863,132680.0
2019-04-16 15:30:00,151.45,151.45,150.8,150.94,164459.0,139.9956,139.9956,139.3947,139.5241,164459.0
2019-04-16 15:40:00,150.94,151.17,150.51,150.6,170787.0,139.5241,139.7367,139.1267,139.2098,170787.0
2019-04-16 15:50:00,150.61,151.27,150.52,151.04,341492.0,139.2191,139.8292,139.1359,139.6166,341492.0
2019-04-17 09:30:00,151.11,151.76,147.36,147.83,329488.0,139.6813,140.2821,136.2149,136.6493,329488.0
2019-04-17 09:40:00,147.7,148.15,142.61,143.28,509376.0,136.5292,136.9451,131.8241,132.4435,509376.0
2019-04-17 09:50:00,143.36,145.18,141.95,144.71,376015.0,132.5174,134.1998,131.2141,133.7653,376015.0
2019-04-17 10:00:00,144.39,147.47,144.39,145.92,317136.0,133.4695,136.3166,133.4695,134.8838,317136.0
2019-04-17 10:10:00,145.95,147.97,145.81,147.88,190560.0,134.9115,136.7788,134.7821,136.6956,190560.0
2019-04-17 10:20:00,147.81,148.62,146.21,146.48,187338.0,136.6309,137.3796,135.1519,135.4015,187338.0
2019-04-17 10:30:00,146.55,146.82,145.83,146.03,220411.0,135.4662,135.7157,134.8006,134.9855,220411.0
2019-04-17 10:40:00,146.01,146.61,145.39,145.8,196656.0,134.967,135.5216,134.3939,134.7729,196656.0
2019-04-17 10:50:00,145.75,145.9,145.19,145.5,102560.0,134.7267,134.8653,134.209,134.4956,102560.0
2019-04-17 11:00:00,145.5,146.29,145.4,145.98,167227.0,134.4956,135.2258,134.4031,134.9393,167227.0
2019-04-17 11:10:00,146.01,146.01,144.46,144.7,147702.0,134.967,134.967,133.5342,133.7561,147702.0
2019-04-17 11:20:00,144.69,145.92,144.22,145.65,171519.0,133.7468,134.8838,133.3124,134.6342,171519.0
2019-04-17 11:30:00,145.6,145.91,144.95,145.17,167655.0,134.588,134.8746,133.9872,134.1905,167655.0
2019-04-17 11:40:00,145.17,145.18,144.32,144.77,148783.0,134.1905,134.1998,133.4048,133.8208,148783.0
2019-04-17 11:50:00,144.76,145.26,144.03,144.03,122654.0,133.8115,134.2737,133.1367,133.1367,122654.0
2019-04-17 12:00:00,144.02,144.87,143.67,144.59,131844.0,133.1275,133.9132,132.804,133.6544,131844.0
2019-04-17 12:10:00,144.62,145.42,144.5,145.12,347239.0,133.6821,134.4216,133.5712,134.1443,347239.0
2019-04-17 12:20:00,145.13,145.21,143.96,144.06,180096.0,134.1536,134.2275,133.072,133.1645,180096.0
2019-04-17 12:30:00,144.05,144.45,143.13,144.18,161045.0,133.1552,133.525,132.3048,133.2754,161045.0
2019-04-17 12:40:00,144.17,144.31,143.66,143.69,135466.0,133.2662,133.3956,132.7947,132.8225,135466.0
2019-04-17 12:50:00,143.71,144.69,143.7,144.33,88515.0,132.841,133.7468,132.8317,133.4141,88515.0
2019-04-17 13:00:00,144.3,144.3,143.89,143.92,66655.0,133.3863,133.3863,133.0073,133.0351,66655.0
2019-04-17 13:10:00,143.93,144.07,143.68,143.7,145966.0,133.0443,133.1737,132.8132,132.8317,145966.0
2019-04-17 13:20:00,143.69,143.77,143.01,143.24,193383.0,132.8225,132.8964,132.1939,132.4065,193383.0
2019-04-17 13:30:00,143.25,144.05,143.25,143.56,122260.0,132.4157,133.1552,132.4157,132.7023,122260.0
2019-04-17 13:40:00,143.54,143.67,143.19,143.19,85643.0,132.6838,132.804,132.3603,132.3603,85643.0
2019-04-17 13:50:00,143.18,143.41,143.15,143.24,111594.0,132.351,132.5636,132.3233,132.4065,111594.0
2019-04-17 14:00:00,143.28,144.12,143.26,143.77,149110.0,132.4435,133.2199,132.425,132.8964,149110.0
2019-04-17 14:10:00,143.75,143.8,143.25,143.44,95328.0,132.8779,132.9241,132.4157,132.5914,95328.0
2019-04-17 14:20:00,143.43,145.48,143.27,145.22,111963.0,132.5821,134.4771,132.4342,134.2367,111963.0
2019-04-17 14:30:00,145.24,146.56,145.01,146.41,242014.0,134.2552,135.4754,134.0426,135.3367,242014.0
2019-04-17 14:40:00,146.49,146.96,145.69,145.69,234958.0,135.4107,135.8451,134.6712,134.6712,234958.0
2019-04-17 14:50:00,145.66,146.63,145.56,145.62,95915.0,134.6435,135.5401,134.551,134.6065,95915.0
2019-04-17 15:00:00,145.62,146.45,145.58,146.29,82818.0,134.6065,135.3737,134.5695,135.2258,82818.0
2019-04-17 15:10:00,146.27,146.71,145.88,146.29,114698.0,135.2073,135.6141,134.8468,135.2258,114698.0
2019-04-17 15:20:00,146.32,146.44,146.01,146.22,122962.0,135.2536,135.3645,134.967,135.1611,122962.0
2019-04-17 15:30:00,146.22,146.54,146.0,146.06,88737.0,135.1611,135.4569,134.9578,135.0132,88737.0
2019-04-17 15:40:00,146.06,146.42,145.97,146.25,136259.0,135.0132,135.346,134.93,135.1888,136259.0
2019-04-17 15:50:00,146.24,146.29,145.41,145.42,417669.0,135.1796,135.2258,134.4124,134.4216,417669.0
2019-04-18 09:30:00,145.95,148.17,145.51,147.5,292130.0,134.9115,136.9636,134.5048,136.3443,292130.0
2019-04-18 09:40:00,147.49,148.18,146.26,147.94,353435.0,136.3351,136.9729,135.1981,136.751,353435.0
2019-04-18 09:50:00,148.0,148.0,144.54,144.82,197103.0,136.8065,136.8065,133.6082,133.867,197103.0
2019-04-18 10:00:00,144.78,145.96,144.35,145.51,109509.0,133.83,134.9208,133.4325,134.5048,109509.0
2019-04-18 10:10:00,145.44,145.9,144.24,145.55,131103.0,134.4401,134.8653,133.3309,134.5418,131103.0
2019-04-18 10:20:00,145.38,146.12,145.1,146.03,89314.0,134.3846,135.0687,134.1258,134.9855,89314.0
2019-04-18 10:30:00,145.94,146.17,144.74,144.81,174435.0,134.9023,135.1149,133.7931,133.8578,174435.0
2019-04-18 10:40:00,144.86,147.76,144.65,147.76,184428.0,133.904,136.5846,133.7099,136.5846,184428.0
2019-04-18 10:50:00,147.68,147.73,146.59,146.61,138792.0,136.5107,136.5569,135.5031,135.5216,138792.0
2019-04-18 11:00:00,146.72,146.84,145.83,146.1,34733.0,135.6233,135.7342,134.8006,135.0502,34733.0
2019-04-18 11:10:00,145.96,146.16,145.4,145.56,36196.0,134.9208,135.1057,134.4031,134.551,36196.0
2019-04-18 11:20:00,145.62,146.02,145.29,145.65,36466.0,134.6065,134.9762,134.3015,134.6342,36466.0
2019-04-18 11:30:00,145.62,146.2,145.34,146.08,146774.0,134.6065,135.1426,134.3477,135.0317,146774.0
2019-04-18 11:40:00,145.93,146.5,145.89,146.38,24294.0,134.893,135.4199,134.8561,135.309,24294.0
2019-04-18 11:50:00,146.3,146.7,146.27,146.5,33340.0,135.2351,135.6048,135.2073,135.4199,33340.0
2019-04-18 12:00:00,146.5,146.6,146.23,146.37,105357.0,135.4199,135.5124,135.1704,135.2998,105357.0
2019-04-18 12:10:00,146.38,147.24,146.34,147.0,505408.0,135.309,136.104,135.272,135.8821,505408.0
2019-04-18 12:20:00,146.92,147.5,146.59,147.5,97918.0,135.8082,136.3443,135.5031,136.3443,97918.0
2019-04-18 12:30:00,147.41,147.43,146.29,146.82,108582.0,136.2611,136.2796,135.2258,135.7157,108582.0
2019-04-18 12:40:00,146.85,147.02,146.67,146.81,55624.0,135.7435,135.9006,135.5771,135.7065,55624.0
2019-04-18 12:50:00,146.81,146.93,146.36,146.39,17627.0,135.7065,135.8174,135.2905,135.3183,17627.0
2019-04-18 13:00:00,146.35,146.67,146.32,146.59,24614.0,135.2813,135.5771,135.2536,135.5031,24614.0
2019-04-18 13:10:00,146.59,146.76,146.52,146.59,30716.0,135.5031,135.6603,135.4384,135.5031,30716.0
2019-04-18 13:20:00,146.55,146.69,146.51,146.55,39952.0,135.4662,135.5956,135.4292,135.4662,39952.0
2019-04-18 13:30:00,146.56,146.62,146.38,146.44,39398.0,135.4754,135.5309,135.309,135.3645,39398.0
2019-04-18 13:40:00,146.44,146.55,146.38,146.47,40906.0,135.3645,135.4662,135.309,135.3922,40906.0
2019-04-18 13:50:00,146.47,146.55,146.38,146.44,30129.0,135.3922,135.4662,135.309,135.3645,30129.0
2019-04-18 14:00:00,146.41,146.57,146.31,146.55,40753.0,135.3367,135.4846,135.2443,135.4662,40753.0
2019-04-18 14:10:00,146.55,146.69,146.35,146.55,34838.0,135.4662,135.5956,135.2813,135.4662,34838.0
2019-04-18 14:20:00,146.53,146.7,146.48,146.64,33941.0,135.4477,135.6048,135.4015,135.5494,33941.0
2019-04-18 14:30:00,146.66,147.41,146.6,147.38,54780.0,135.5678,136.2611,135.5124,136.2334,54780.0
2019-04-18 14:40:00,147.36,147.62,147.0,147.62,151714.0,136.2149,136.4552,135.8821,136.4552,151714.0
2019-04-18 14:50:00,147.63,147.98,147.61,147.86,29715.0,136.4645,136.788,136.446,136.6771,29715.0
2019-04-18 15:00:00,147.82,148.0,147.81,147.97,46304.0,136.6401,136.8065,136.6309,136.7788,46304.0
2019-04-18 15:10:00,147.97,149.05,147.92,148.67,138710.0,136.7788,137.7771,136.7325,137.4258,138710.0
2019-04-18 15:20:00,148.71,148.71,148.31,148.47,53819.0,137.4628,137.4628,137.093,137.2409,53819.0
2019-04-18 15:30:00,148.46,148.7,148.35,148.63,109157.0,137.2317,137.4535,137.13,137.3888,109157.0
2019-04-18 15:40:00,148.63,148.98,148.62,148.73,109067.0,137.3888,137.7124,137.3796,137.4813,109067.0
2019-04-18 15:50:00,148.74,149.02,148.55,149.0,262044.0,137.4905,137.7493,137.3149,137.7309,262044.0
2019-04-22 09:30:00,149.51,151.72,149.51,150.75,167609.0,138.2023,140.2451,138.2023,139.3485,167609.0
2019-04-22 09:40:00,150.73,150.93,149.26,150.19,64286.0,139.33,139.5149,137.9712,138.8309,64286.0
2019-04-22 09:50:00,150.1,150.47,149.29,149.7,148907.0,138.7477,139.0897,137.9989,138.3779,148907.0
2019-04-22 10:00:00,149.65,149.96,148.87,149.03,44139.0,138.3317,138.6183,137.6107,137.7586,44139.0
2019-04-22 10:10:00,149.0,149.59,148.73,149.45,116676.0,137.7309,138.2762,137.4813,138.1468,116676.0
2019-04-22 10:20:00,149.34,149.39,148.73,149.38,33619.0,138.0451,138.0914,137.4813,138.0821,33619.0
2019-04-22 10:30:00,149.4,149.82,149.09,149.5,16725.0,138.1006,138.4888,137.8141,138.193,16725.0
2019-04-22 10:40:00,149.59,149.66,148.97,149.12,19193.0,138.2762,138.3409,137.7031,137.8418,19193.0
2019-04-22 10:50:00,149.16,149.51,148.9,149.07,40393.0,137.8788,138.2023,137.6384,137.7956,40393.0
2019-04-22 11:00:00,149.07,149.4,148.97,149.03,63491.0,137.7956,138.1006,137.7031,137.7586,63491.0
2019-04-22 11:10:00,149.0,149.31,149.0,149.31,22248.0,137.7309,138.0174,137.7309,138.0174,22248.0
2019-04-22 11:20:00,149.3,149.56,149.11,149.21,90149.0,138.0082,138.2485,137.8325,137.925,90149.0
2019-04-22 11:30:00,149.17,149.33,149.05,149.33,24087.0,137.888,138.0359,137.7771,138.0359,24087.0
2019-04-22 11:40:00,149.37,149.88,149.36,149.77,34893.0,138.0729,138.5443,138.0636,138.4426,34893.0
2019-04-22 11:50:00,149.67,149.67,148.95,149.46,34011.0,138.3502,138.3502,137.6846,138.1561,34011.0
2019-04-22 12:00:00,149.46,149.54,149.0,149.03,37668.0,138.1561,138.23,137.7309,137.7586,37668.0
2019-04-22 12:10:00,149.04,149.16,148.91,148.91,22762.0,137.7678,137.8788,137.6477,137.6477,22762.0
2019-04-22 12:20:00,148.97,149.08,148.81,149.06,17039.0,137.7031,137.8048,137.5552,137.7863,17039.0
2019-04-22 12:30:00,148.99,149.15,148.93,149.0,15213.0,137.7216,137.8695,137.6662,137.7309,15213.0
2019-04-22 12:40:00,149.05,149.08,148.76,148.89,12627.0,137.7771,137.8048,137.509,137.6292,12627.0
2019-04-22 12:50:00,148.89,149.05,148.8,148.82,15876.0,137.6292,137.7771,137.546,137.5645,15876.0
2019-04-22 13:00:00,148.81,149.01,148.71,148.87,13054.0,137.5552,137.7401,137.4628,137.6107,13054.0
2019-04-22 13:10:00,148.84,148.98,148.45,148.56,20655.0,137.583,137.7124,137.2225,137.3241,20655.0
2019-04-22 13:20:00,148.58,148.74,148.42,148.5,10393.0,137.3426,137.4905,137.1947,137.2687,10393.0
2019-04-22 13:30:00,148.52,148.68,148.48,148.52,10852.0,137.2872,137.4351,137.2502,137.2872,10852.0
2019-04-22 13:40:00,148.63,148.89,148.63,148.87,10902.0,137.3888,137.6292,137.3888,137.6107,10902.0
2019-04-22 13:50:00,148.95,149.05,148.68,148.74,9421.0,137.6846,137.7771,137.4351,137.4905,9421.0
2019-04-22 14:00:00,148.79,148.8,148.33,148.35,27249.0,137.5367,137.546,137.1115,137.13,27249.0
2019-04-22 14:10:00,148.32,148.4,148.11,148.22,33046.0,137.1023,137.1762,136.9082,137.0099,33046.0
2019-04-22 14:20:00,148.25,148.6,148.2,148.6,65090.0,137.0376,137.3611,136.9914,137.3611,65090.0
2019-04-22 14:30:00,148.6,148.68,148.39,148.4,27530.0,137.3611,137.4351,137.167,137.1762,27530.0
2019-04-22 14:40:00,148.43,148.52,148.33,148.48,15412.0,137.204,137.2872,137.1115,137.2502,15412.0
2019-04-22 14:50:00,148.43,148.46,148.28,148.28,9774.0,137.204,137.2317,137.0653,137.0653,9774.0
2019-04-22 15:00:00,148.33,148.46,148.26,148.32,19665.0,137.1115,137.2317,137.0468,137.1023,19665.0
2019-04-22 15:10:00,148.35,148.8,148.35,148.69,14951.0,137.13,137.546,137.13,137.4443,14951.0
2019-04-22 15:20:00,148.73,148.74,148.39,148.5,106228.0,137.4813,137.4905,137.167,137.2687,106228.0
2019-04-22 15:30:00,148.51,148.62,148.43,148.47,18117.0,137.2779,137.3796,137.204,137.2409,18117.0
2019-04-22 15:40:00,148.48,148.54,148.03,148.09,51203.0,137.2502,137.3057,136.8342,136.8897,51203.0
2019-04-22 15:50:00,148.06,148.56,147.74,147.99,243262.0,136.862,137.3241,136.5662,136.7972,243262.0
2019-04-23 09:30:00,148.77,150.77,148.7,150.65,155339.0,137.5183,139.367,137.4535,139.2561,155339.0
2019-04-23 09:40:00,150.5,150.8,149.98,150.22,93408.0,139.1174,139.3947,138.6367,138.8586,93408.0
2019-04-23 09:50:00,150.23,151.7,150.06,151.62,108503.0,138.8678,140.2267,138.7107,140.1527,108503.0
2019-04-23 10:00:00,151.54,151.72,150.72,150.74,80713.0,140.0788,140.2451,139.3208,139.3393,80713.0
2019-04-23 10:10:00,150.77,151.06,150.11,150.13,38910.0,139.367,139.6351,138.7569,138.7754,38910.0
2019-04-23 10:20:00,150.13,150.25,149.15,149.38,122002.0,138.7754,138.8863,137.8695,138.0821,122002.0
2019-04-23 10:30:00,149.37,150.33,149.29,150.31,105288.0,138.0729,138.9603,137.9989,138.9418,105288.0
2019-04-23 10:40:00,150.26,151.26,150.26,151.09,183645.0,138.8956,139.8199,138.8956,139.6628,183645.0
2019-04-23 10:50:00,151.13,151.17,150.35,151.05,108390.0,139.6998,139.7367,138.9788,139.6258,108390.0
2019-04-23 11:00:00,151.14,151.79,151.02,151.52,156311.0,139.709,140.3098,139.5981,140.0603,156311.0
2019-04-23 11:10:00,151.47,152.4,151.47,152.24,98961.0,140.014,140.8737,140.014,140.7258,98961.0
2019-04-23 11:20:00,152.28,152.6,151.9,152.44,56865.0,140.7628,141.0586,140.4115,140.9107,56865.0
2019-04-23 11:30:00,152.43,153.6,152.24,153.49,73463.0,140.9014,141.983,140.7258,141.8813,73463.0
2019-04-23 11:40:00,153.56,154.45,153.54,153.94,89998.0,141.946,142.7687,141.9275,142.2972,89998.0
2019-04-23 11:50:00,153.95,154.09,153.53,153.9,94674.0,142.3065,142.4359,141.9182,142.2603,94674.0
2019-04-23 12:00:00,153.91,154.41,153.85,154.18,68019.0,142.2695,142.7317,142.214,142.5191,68019.0
2019-04-23 12:10:00,154.12,154.33,153.93,154.31,48208.0,142.4636,142.6577,142.288,142.6393,48208.0
2019-04-23 12:20:00,154.33,154.62,153.97,154.45,75387.0,142.6577,142.9258,142.325,142.7687,75387.0
2019-04-23 12:30:00,154.45,154.83,154.45,154.67,114807.0,142.7687,143.1199,142.7687,142.972,114807.0
2019-04-23 12:40:00,154.67,154.81,154.34,154.59,131536.0,142.972,143.1014,142.667,142.8981,131536.0
2019-04-23 12:50:00,154.6,155.3,154.58,155.03,106182.0,142.9073,143.5544,142.8888,143.3048,106182.0
2019-04-23 13:00:00,155.03,155.11,154.81,155.05,49362.0,143.3048,143.3787,143.1014,143.3233,49362.0
2019-04-23 13:10:00,155.06,155.35,154.63,154.9,120959.0,143.3325,143.6006,142.9351,143.1846,120959.0
2019-04-23 13:20:00,154.88,155.08,154.75,154.86,35272.0,143.1661,143.351,143.046,143.1477,35272.0
2019-04-23 13:30:00,154.83,155.05,154.76,154.98,104991.0,143.1199,143.3233,143.0552,143.2586,104991.0
2019-04-23 13:40:00,154.98,155.25,154.57,155.17,77475.0,143.2586,143.5082,142.8796,143.4342,77475.0
2019-04-23 13:50:00,155.13,155.49,155.03,155.19,68471.0,143.3972,143.73,143.3048,143.4527,68471.0
2019-04-23 14:00:00,155.15,155.52,155.01,155.44,94508.0,143.4157,143.7577,143.2863,143.6838,94508.0
2019-04-23 14:10:00,155.44,155.72,155.39,155.47,100719.0,143.6838,143.9426,143.6376,143.7115,100719.0
2019-04-23 14:20:00,155.42,155.75,155.16,155.73,73576.0,143.6653,143.9703,143.425,143.9519,73576.0
2019-04-23 14:30:00,155.72,155.79,155.16,155.29,79628.0,143.9426,144.0073,143.425,143.5451,79628.0
2019-04-23 14:40:00,155.32,155.32,154.91,154.97,33612.0,143.5729,143.5729,143.1939,143.2493,33612.0
2019-04-23 14:50:00,154.98,155.06,154.41,154.49,25206.0,143.2586,143.3325,142.7317,142.8056,25206.0
2019-04-23 15:00:00,154.55,154.87,154.2,154.31,69695.0,142.8611,143.1569,142.5376,142.6393,69695.0
2019-04-23 15:10:00,154.33,154.43,154.14,154.4,23743.0,142.6577,142.7502,142.4821,142.7224,23743.0
2019-04-23 15:20:00,154.4,154.64,154.07,154.52,111938.0,142.7224,142.9443,142.4174,142.8334,111938.0
2019-04-23 15:30:00,154.52,154.56,153.85,153.87,98842.0,142.8334,142.8703,142.214,142.2325,98842.0
2019-04-23 15:40:00,153.91,154.08,153.57,153.86,112639.0,142.2695,142.4266,141.9552,142.2233,112639.0
2019-04-23 15:50:00,153.84,154.07,153.69,153.82,135947.0,142.2048,142.4174,142.0661,142.1863,135947.0
2019-04-24 09:30:00,153.38,154.34,152.17,153.47,90871.0,141.7796,142.667,140.6611,141.8628,90871.0
2019-04-24 09:40:00,153.61,154.44,153.19,153.47,48704.0,141.9922,142.7594,141.604,141.8628,48704.0
2019-04-24 09:50:00,153.51,153.58,151.73,152.23,134908.0,141.8998,141.9645,140.2544,140.7166,134908.0
2019-04-24 10:00:00,152.23,152.42,151.53,151.53,50300.0,140.7166,140.8922,140.0695,140.0695,50300.0
2019-04-24 10:10:00,151.59,153.1,151.53,152.76,47587.0,140.125,141.5208,140.0695,141.2065,47587.0
2019-04-24 10:20:00,152.66,153.54,152.66,152.81,21076.0,141.114,141.9275,141.114,141.2527,21076.0
2019-04-24 10:30:00,152.87,153.11,152.49,152.49,28154.0,141.3082,141.53,140.9569,140.9569,28154.0
2019-04-24 10:40:00,152.35,152.59,152.07,152.24,32188.0,140.8275,141.0493,140.5687,140.7258,32188.0
2019-04-24 10:50:00,152.16,152.87,152.09,152.37,30924.0,140.6519,141.3082,140.5872,140.846,30924.0
2019-04-24 11:00:00,152.37,152.61,152.28,152.46,22535.0,140.846,141.0678,140.7628,140.9292,22535.0
2019-04-24 11:10:00,152.52,153.04,152.47,153.0,36275.0,140.9846,141.4653,140.9384,141.4283,36275.0
2019-04-24 11:20:00,153.0,153.34,152.84,153.13,30408.0,141.4283,141.7426,141.2804,141.5485,30408.0
2019-04-24 11:30:00,153.22,153.37,153.08,153.23,16567.0,141.6317,141.7703,141.5023,141.6409,16567.0
2019-04-24 11:40:00,153.27,153.35,153.16,153.18,12767.0,141.6779,141.7519,141.5762,141.5947,12767.0
2019-04-24 11:50:00,153.18,153.34,153.08,153.13,14780.0,141.5947,141.7426,141.5023,141.5485,14780.0
2019-04-24 12:00:00,153.19,153.2,152.98,153.06,11848.0,141.604,141.6132,141.4098,141.4838,11848.0
2019-04-24 12:10:00,153.08,153.28,153.04,153.28,6740.0,141.5023,141.6872,141.4653,141.6872,6740.0
2019-04-24 12:20:00,153.26,153.48,153.09,153.36,18704.0,141.6687,141.872,141.5115,141.7611,18704.0
2019-04-24 12:30:00,153.4,153.49,153.32,153.33,14386.0,141.7981,141.8813,141.7241,141.7334,14386.0
2019-04-24 12:40:00,153.34,153.64,153.32,153.64,13747.0,141.7426,142.0199,141.7241,142.0199,13747.0
2019-04-24 12:50:00,153.62,153.65,153.07,153.11,14710.0,142.0014,142.0292,141.493,141.53,14710.0
2019-04-24 13:00:00,153.09,153.17,152.99,153.08,9364.0,141.5115,141.5855,141.4191,141.5023,9364.0
2019-04-24 13:10:00,152.97,153.02,152.6,152.88,17973.0,141.4006,141.4468,141.0586,141.3174,17973.0
2019-04-24 13:20:00,152.91,152.99,152.76,152.8,8613.0,141.3451,141.4191,141.2065,141.2435,8613.0
2019-04-24 13:30:00,152.82,153.1,152.81,153.0,17703.0,141.2619,141.5208,141.2527,141.4283,17703.0
2019-04-24 13:40:00,152.99,153.12,152.91,153.02,9281.0,141.4191,141.5393,141.3451,141.4468,9281.0
2019-04-24 13:50:00,153.03,153.1,152.9,152.93,14081.0,141.4561,141.5208,141.3359,141.3636,14081.0
2019-04-24 14:00:00,152.93,153.01,152.89,152.97,17156.0,141.3636,141.4376,141.3267,141.4006,17156.0
2019-04-24 14:10:00,152.98,153.24,152.95,153.23,18800.0,141.4098,141.6502,141.3821,141.6409,18800.0
2019-04-24 14:20:00,153.25,153.5,153.19,153.28,20292.0,141.6594,141.8905,141.604,141.6872,20292.0
2019-04-24 14:30:00,153.29,153.63,153.24,153.63,26551.0,141.6964,142.0107,141.6502,142.0107,26551.0
2019-04-24 14:40:00,153.62,153.72,153.59,153.72,10220.0,142.0014,142.0939,141.9737,142.0939,10220.0
2019-04-24 14:50:00,153.74,154.25,153.74,153.98,35544.0,142.1124,142.5838,142.1124,142.3342,35544.0
2019-04-24 15:00:00,153.99,154.16,153.9,154.15,22058.0,142.3435,142.5006,142.2603,142.4914,22058.0
2019-04-24 15:10:00,154.16,154.44,154.12,154.42,37918.0,142.5006,142.7594,142.4636,142.7409,37918.0
2019-04-24 15:20:00,154.43,154.43,153.95,154.13,27129.0,142.7502,142.7502,142.3065,142.4729,27129.0
2019-04-24 15:30:00,154.15,154.34,154.11,154.27,43636.0,142.4914,142.667,142.4544,142.6023,43636.0
2019-04-24 15:40:00,154.27,154.35,154.2,154.26,54707.0,142.6023,142.6762,142.5376,142.593,54707.0
2019-04-24 15:50:00,154.24,154.44,154.1,154.27,89163.0,142.5745,142.7594,142.4451,142.6023,89163.0
2019-04-25 09:30:00,153.24,154.0,152.13,152.57,33842.0,141.6502,142.3527,140.6241,141.0309,33842.0
2019-04-25 09:40:00,152.55,153.49,152.35,152.56,25072.0,141.0124,141.8813,140.8275,141.0216,25072.0
2019-04-25 09:50:00,152.59,153.86,152.55,153.66,24699.0,141.0493,142.2233,141.0124,142.0384,24699.0
2019-04-25 10:00:00,153.59,153.59,153.06,153.22,22048.0,141.9737,141.9737,141.4838,141.6317,22048.0
2019-04-25 10:10:00,153.22,153.53,152.85,153.25,50081.0,141.6317,141.9182,141.2897,141.6594,50081.0
2019-04-25 10:20:00,153.3,153.47,152.96,153.02,24417.0,141.7056,141.8628,141.3914,141.4468,24417.0
2019-04-25 10:30:00,152.93,153.2,152.75,153.13,14731.0,141.3636,141.6132,141.1972,141.5485,14731.0
2019-04-25 10:40:00,153.13,153.28,152.81,153.16,59974.0,141.5485,141.6872,141.2527,141.5762,59974.0
2019-04-25 10:50:00,153.14,153.51,152.93,153.5,13437.0,141.5577,141.8998,141.3636,141.8905,13437.0
2019-04-25 11:00:00,153.52,154.94,153.51,154.84,89732.0,141.909,143.2216,141.8998,143.1292,89732.0
2019-04-25 11:10:00,154.81,154.95,154.4,154.82,55473.0,143.1014,143.2309,142.7224,143.1107,55473.0
2019-04-25 11:20:00,154.69,155.44,154.69,155.3,53095.0,142.9905,143.6838,142.9905,143.5544,53095.0
2019-04-25 11:30:00,155.36,155.49,154.86,155.17,40220.0,143.6098,143.73,143.1477,143.4342,40220.0
2019-04-25 11:40:00,155.22,155.39,154.84,155.17,24154.0,143.4804,143.6376,143.1292,143.4342,24154.0
2019-04-25 11:50:00,155.13,155.3,154.75,154.94,32625.0,143.3972,143.5544,143.046,143.2216,32625.0
2019-04-25 12:00:00,154.99,155.07,154.83,154.83,11044.0,143.2678,143.3418,143.1199,143.1199,11044.0
2019-04-25 12:10:00,154.8,154.82,154.33,154.36,10125.0,143.0922,143.1107,142.6577,142.6855,10125.0
2019-04-25 12:20:00,154.36,154.54,154.28,154.28,15209.0,142.6855,142.8519,142.6115,142.6115,15209.0
2019-04-25 12:30:00,154.25,154.74,154.25,154.74,17333.0,142.5838,143.0367,142.5838,143.0367,17333.0
2019-04-25 12:40:00,154.72,155.01,154.65,154.97,9376.0,143.0182,143.2863,142.9535,143.2493,9376.0
2019-04-25 12:50:00,154.97,155.4,154.89,155.06,20705.0,143.2493,143.6468,143.1754,143.3325,20705.0
2019-04-25 13:00:00,155.08,155.08,154.77,154.97,15732.0,143.351,143.351,143.0645,143.2493,15732.0
2019-04-25 13:10:00,154.94,155.3,154.92,155.3,29777.0,143.2216,143.5544,143.2031,143.5544,29777.0
2019-04-25 13:20:00,155.32,155.46,155.29,155.37,15277.0,143.5729,143.7023,143.5451,143.6191,15277.0
2019-04-25 13:30:00,155.34,155.41,155.26,155.27,9905.0,143.5914,143.6561,143.5174,143.5266,9905.0
2019-04-25 13:40:00,155.28,155.75,155.24,155.63,24894.0,143.5359,143.9703,143.4989,143.8594,24894.0
2019-04-25 13:50:00,155.65,156.06,155.6,155.98,27149.0,143.8779,144.2569,143.8317,144.1829,27149.0
2019-04-25 14:00:00,155.99,156.24,155.93,156.0,25784.0,144.1922,144.4233,144.1367,144.2014,25784.0
2019-04-25 14:10:00,156.0,156.56,155.99,156.47,36386.0,144.2014,144.7191,144.1922,144.6359,36386.0
2019-04-25 14:20:00,156.42,156.42,156.14,156.28,16915.0,144.5897,144.5897,144.3308,144.4603,16915.0
2019-04-25 14:30:00,156.27,157.25,156.26,157.06,69478.0,144.451,145.3569,144.4418,145.1813,69478.0
2019-04-25 14:40:00,157.0,157.17,156.91,157.13,57209.0,145.1258,145.2829,145.0426,145.246,57209.0
2019-04-25 14:50:00,157.09,157.41,156.96,157.24,44429.0,145.209,145.5048,145.0888,145.3477,44429.0
2019-04-25 15:00:00,157.22,157.72,157.2,157.6,86346.0,145.3292,145.7914,145.3107,145.6804,86346.0
2019-04-25 15:10:00,157.63,157.63,156.96,157.44,58817.0,145.7082,145.7082,145.0888,145.5325,58817.0
2019-04-25 15:20:00,157.44,157.54,157.23,157.49,46108.0,145.5325,145.625,145.3384,145.5787,46108.0
2019-04-25 15:30:00,157.5,157.58,156.99,157.09,47154.0,145.588,145.6619,145.1166,145.209,47154.0
2019-04-25 15:40:00,157.07,157.45,157.03,157.29,70772.0,145.1905,145.5418,145.1535,145.3939,70772.0
2019-04-25 15:50:00,157.29,157.45,156.74,156.81,193803.0,145.3939,145.5418,144.8855,144.9502,193803.0
2019-04-26 09:30:00,157.0,158.55,157.0,158.38,64080.0,145.1258,146.5586,145.1258,146.4014,64080.0
2019-04-26 09:40:00,158.39,159.91,158.18,158.45,112376.0,146.4107,147.8157,146.2166,146.4661,112376.0
2019-04-26 09:50:00,158.35,158.86,157.91,158.67,57047.0,146.3737,146.8451,145.967,146.6695,57047.0
2019-04-26 10:00:00,158.65,159.45,158.64,159.42,36180.0,146.651,147.3905,146.6418,147.3628,36180.0
2019-04-26 10:10:00,159.43,159.63,159.28,159.3,41222.0,147.372,147.5569,147.2334,147.2519,41222.0
2019-04-26 10:20:00,159.29,160.72,159.21,160.72,55329.0,147.2426,148.5645,147.1687,148.5645,55329.0
2019-04-26 10:30:00,160.77,160.91,160.16,160.76,68868.0,148.6107,148.7401,148.0468,148.6014,68868.0
2019-04-26 10:40:00,160.8,161.02,160.16,160.33,67362.0,148.6384,148.8418,148.0468,148.204,67362.0
2019-04-26 10:50:00,160.34,160.35,159.59,159.69,56954.0,148.2132,148.2224,147.5199,147.6124,56954.0
2019-04-26 11:00:00,159.65,159.83,158.66,158.85,31721.0,147.5754,147.7418,146.6603,146.8359,31721.0
2019-04-26 11:10:00,158.85,159.26,158.73,159.07,38822.0,146.8359,147.2149,146.725,147.0392,38822.0
2019-04-26 11:20:00,159.14,159.59,159.14,159.29,28195.0,147.104,147.5199,147.104,147.2426,28195.0
2019-04-26 11:30:00,159.27,159.41,159.21,159.3,20896.0,147.2241,147.3535,147.1687,147.2519,20896.0
2019-04-26 11:40:00,159.31,159.85,159.29,159.7,44697.0,147.2611,147.7603,147.2426,147.6216,44697.0
2019-04-26 11:50:00,159.7,160.0,159.64,159.81,51013.0,147.6216,147.8989,147.5661,147.7233,51013.0
2019-04-26 12:00:00,159.77,159.89,159.38,159.74,32483.0,147.6863,147.7972,147.3258,147.6586,32483.0
2019-04-26 12:10:00,159.73,159.91,159.7,159.91,17069.0,147.6493,147.8157,147.6216,147.8157,17069.0
2019-04-26 12:20:00,159.95,159.98,159.77,159.78,26567.0,147.8527,147.8804,147.6863,147.6955,26567.0
2019-04-26 12:30:00,159.8,160.09,159.8,159.99,16754.0,147.714,147.9821,147.714,147.8897,16754.0
2019-04-26 12:40:00,160.0,160.0,159.82,159.94,21161.0,147.8989,147.8989,147.7325,147.8434,21161.0
2019-04-26 12:50:00,159.92,159.96,159.78,159.9,10438.0,147.825,147.8619,147.6955,147.8065,10438.0
2019-04-26 13:00:00,159.91,159.92,159.69,159.76,13048.0,147.8157,147.825,147.6124,147.6771,13048.0
2019-04-26 13:10:00,159.76,160.06,159.71,160.06,36653.0,147.6771,147.9544,147.6308,147.9544,36653.0
2019-04-26 13:20:00,160.08,160.21,159.97,160.14,31009.0,147.9729,148.093,147.8712,148.0283,31009.0
2019-04-26 13:30:00,160.12,160.48,160.05,160.44,22362.0,148.0098,148.3426,147.9451,148.3056,22362.0
2019-04-26 13:40:00,160.39,160.42,160.14,160.32,25492.0,148.2594,148.2871,148.0283,148.1947,25492.0
2019-04-26 13:50:00,160.29,160.39,160.19,160.31,23821.0,148.167,148.2594,148.0745,148.1855,23821.0
2019-04-26 14:00:00,160.31,160.54,160.04,160.54,20383.0,148.1855,148.3981,147.9359,148.3981,20383.0
2019-04-26 14:10:00,160.54,160.87,160.5,160.86,24386.0,148.3981,148.7031,148.3611,148.6939,24386.0
2019-04-26 14:20:00,160.89,160.99,160.83,160.94,17311.0,148.7216,148.814,148.6661,148.7678,17311.0
2019-04-26 14:30:00,160.93,161.0,160.8,160.85,30575.0,148.7586,148.8233,148.6384,148.6846,30575.0
2019-04-26 14:40:00,160.87,160.87,160.5,160.65,34580.0,148.7031,148.7031,148.3611,148.4997,34580.0
2019-04-26 14:50:00,160.64,160.94,160.6,160.9,27725.0,148.4905,148.7678,148.4535,148.7308,27725.0
2019-04-26 15:00:00,160.89,161.16,160.87,160.87,29576.0,148.7216,148.9712,148.7031,148.7031,29576.0
2019-04-26 15:10:00,160.87,160.91,160.74,160.83,35715.0,148.7031,148.7401,148.5829,148.6661,35715.0
2019-04-26 15:20:00,160.86,160.89,160.71,160.74,25652.0,148.6939,148.7216,148.5552,148.5829,25652.0
2019-04-26 15:30:00,160.71,161.0,160.64,160.96,70350.0,148.5552,148.8233,148.4905,148.7863,70350.0
2019-04-26 15:40:00,160.96,160.97,160.54,160.77,58406.0,148.7863,148.7955,148.3981,148.6107,58406.0
2019-04-26 15:50:00,160.78,160.99,159.97,160.93,251917.0,148.6199,148.814,147.8712,148.7586,251917.0
2019-04-29 09:30:00,160.94,160.96,159.36,159.72,49887.0,148.7678,148.7863,147.3073,147.6401,49887.0
2019-04-29 09:40:00,159.97,160.39,158.75,158.86,33961.0,147.8712,148.2594,146.7434,146.8451,33961.0
2019-04-29 09:50:00,158.96,159.29,158.31,158.8,23682.0,146.9376,147.2426,146.3367,146.7897,23682.0
2019-04-29 10:00:00,158.9,159.07,158.59,158.96,21866.0,146.8821,147.0392,146.5956,146.9376,21866.0
2019-04-29 10:10:00,159.05,159.53,158.68,159.52,60228.0,147.0208,147.4645,146.6787,147.4552,60228.0
2019-04-29 10:20:00,159.61,160.0,159.61,160.0,17158.0,147.5384,147.8989,147.5384,147.8989,17158.0
2019-04-29 10:30:00,159.93,160.38,159.93,160.13,23593.0,147.8342,148.2502,147.8342,148.0191,23593.0
2019-04-29 10:40:00,160.14,160.65,160.13,160.6,19050.0,148.0283,148.4997,148.0191,148.4535,19050.0
2019-04-29 10:50:00,160.65,161.04,160.47,160.91,27502.0,148.4997,148.8603,148.3334,148.7401,27502.0
2019-04-29 11:00:00,160.87,161.38,160.74,161.0,74716.0,148.7031,149.1745,148.5829,148.8233,74716.0
2019-04-29 11:10:00,160.89,160.89,160.47,160.62,15230.0,148.7216,148.7216,148.3334,148.472,15230.0
2019-04-29 11:20:00,160.58,160.63,160.25,160.48,15948.0,148.435,148.4813,148.13,148.3426,15948.0
2019-04-29 11:30:00,160.48,160.48,160.14,160.14,27965.0,148.3426,148.3426,148.0283,148.0283,27965.0
2019-04-29 11:40:00,160.04,160.1,159.88,160.09,11659.0,147.9359,147.9913,147.788,147.9821,11659.0
2019-04-29 11:50:00,160.09,160.27,159.73,159.85,18515.0,147.9821,148.1485,147.6493,147.7603,18515.0
2019-04-29 12:00:00,159.89,160.18,159.86,160.16,16170.0,147.7972,148.0653,147.7695,148.0468,16170.0
2019-04-29 12:10:00,160.18,160.64,160.18,160.34,17708.0,148.0653,148.4905,148.0653,148.2132,17708.0
2019-04-29 12:20:00,160.37,160.49,160.32,160.33,10630.0,148.2409,148.3519,148.1947,148.204,10630.0
2019-04-29 12:30:00,160.38,160.48,160.25,160.28,10563.0,148.2502,148.3426,148.13,148.1577,10563.0
2019-04-29 12:40:00,160.28,160.32,160.05,160.05,6971.0,148.1577,148.1947,147.9451,147.9451,6971.0
2019-04-29 12:50:00,160.05,160.12,159.76,160.08,10983.0,147.9451,148.0098,147.6771,147.9729,10983.0
2019-04-29 13:00:00,160.08,160.09,159.89,160.08,8304.0,147.9729,147.9821,147.7972,147.9729,8304.0
2019-04-29 13:10:00,160.11,160.25,159.88,160.08,10433.0,148.0006,148.13,147.788,147.9729,10433.0
2019-04-29 13:20:00,160.11,160.11,159.89,159.89,8573.0,148.0006,148.0006,147.7972,147.7972,8573.0
2019-04-29 13:30:00,159.88,159.99,159.75,159.81,24401.0,147.788,147.8897,147.6678,147.7233,24401.0
2019-04-29 13:40:00,159.8,160.22,159.74,160.15,21583.0,147.714,148.1023,147.6586,148.0376,21583.0
2019-04-29 13:50:00,160.13,160.46,160.11,160.39,19697.0,148.0191,148.3241,148.0006,148.2594,19697.0
2019-04-29 14:00:00,160.4,161.0,160.38,160.9,64286.0,148.2687,148.8233,148.2502,148.7308,64286.0
2019-04-29 14:10:00,160.9,161.22,160.74,161.19,30869.0,148.7308,149.0266,148.5829,148.9989,30869.0
2019-04-29 14:20:00,161.22,161.33,161.11,161.25,26874.0,149.0266,149.1283,148.925,149.0544,26874.0
2019-04-29 14:30:00,161.24,161.29,161.15,161.23,20745.0,149.0451,149.0913,148.9619,149.0359,20745.0
2019-04-29 14:40:00,161.23,161.27,160.86,160.94,27385.0,149.0359,149.0729,148.6939,148.7678,27385.0
2019-04-29 14:50:00,160.97,161.19,160.82,161.1,19007.0,148.7955,148.9989,148.6569,148.9157,19007.0
2019-04-29 15:00:00,161.06,161.13,160.99,161.02,19911.0,148.8787,148.9434,148.814,148.8418,19911.0
2019-04-29 15:10:00,161.03,161.04,160.71,160.76,18453.0,148.851,148.8603,148.5552,148.6014,18453.0
2019-04-29 15:20:00,160.77,160.8,160.62,160.69,15330.0,148.6107,148.6384,148.472,148.5367,15330.0
2019-04-29 15:30:00,160.72,160.77,160.39,160.54,54626.0,148.5645,148.6107,148.2594,148.3981,54626.0
2019-04-29 15:40:00,160.56,160.57,160.32,160.46,29709.0,148.4166,148.4258,148.1947,148.3241,29709.0
2019-04-29 15:50:00,160.43,160.7,160.25,160.66,95708.0,148.2964,148.546,148.13,148.509,95708.0
2019-04-30 09:30:00,161.15,161.17,159.47,159.71,23412.0,148.9619,148.9804,147.409,147.6308,23412.0
2019-04-30 09:40:00,159.64,159.98,159.4,159.83,17637.0,147.5661,147.8804,147.3443,147.7418,17637.0
2019-04-30 09:50:00,159.8,160.25,159.1,159.94,39020.0,147.714,148.13,147.067,147.8434,39020.0
2019-04-30 10:00:00,159.91,160.39,159.91,160.08,28812.0,147.8157,148.2594,147.8157,147.9729,28812.0
2019-04-30 10:10:00,160.08,160.08,158.93,159.16,22266.0,147.9729,147.9729,146.9098,147.1224,22266.0
2019-04-30 10:20:00,159.16,159.77,159.16,159.56,14058.0,147.1224,147.6863,147.1224,147.4922,14058.0
2019-04-30 10:30:00,159.55,160.05,159.37,159.91,31242.0,147.4829,147.9451,147.3166,147.8157,31242.0
2019-04-30 10:40:00,159.97,159.97,158.72,159.01,30724.0,147.8712,147.8712,146.7157,146.9838,30724.0
2019-04-30 10:50:00,158.94,158.94,158.11,158.21,91387.0,146.9191,146.9191,146.1519,146.2443,91387.0
2019-04-30 11:00:00,158.11,158.17,156.15,156.66,167575.0,146.1519,146.2073,144.3401,144.8115,167575.0
2019-04-30 11:10:00,156.67,157.19,156.2,156.58,104643.0,144.8208,145.3014,144.3863,144.7376,104643.0
2019-04-30 11:20:00,156.66,158.1,156.59,157.92,37289.0,144.8115,146.1426,144.7468,145.9762,37289.0
2019-04-30 11:30:00,157.94,158.4,157.24,158.13,102415.0,145.9947,146.4199,145.3477,146.1703,102415.0
2019-04-30 11:40:00,158.15,158.17,157.56,157.56,26917.0,146.1888,146.2073,145.6435,145.6435,26917.0
2019-04-30 11:50:00,157.63,157.84,157.39,157.58,77369.0,145.7082,145.9023,145.4863,145.6619,77369.0
2019-04-30 12:00:00,157.6,157.68,157.3,157.61,26758.0,145.6804,145.7544,145.4031,145.6897,26758.0
2019-04-30 12:10:00,157.62,157.88,157.6,157.72,21031.0,145.6989,145.9392,145.6804,145.7914,21031.0
2019-04-30 12:20:00,157.74,157.79,157.26,157.26,20127.0,145.8098,145.8561,145.3661,145.3661,20127.0
2019-04-30 12:30:00,157.29,157.47,157.12,157.37,35983.0,145.3939,145.5603,145.2367,145.4678,35983.0
2019-04-30 12:40:00,157.39,157.53,157.31,157.4,18403.0,145.4863,145.6157,145.4124,145.4956,18403.0
2019-04-30 12:50:00,157.42,157.65,157.34,157.58,27869.0,145.514,145.7266,145.4401,145.6619,27869.0
2019-04-30 13:00:00,157.57,158.25,157.57,158.13,44837.0,145.6527,146.2813,145.6527,146.1703,44837.0
2019-04-30 13:10:00,158.1,158.35,158.0,158.22,33609.0,146.1426,146.3737,146.0502,146.2535,33609.0
2019-04-30 13:20:00,158.22,158.24,158.07,158.07,10273.0,146.2535,146.272,146.1149,146.1149,10273.0
2019-04-30 13:30:00,158.02,158.29,157.99,158.28,18880.0,146.0687,146.3182,146.0409,146.309,18880.0
2019-04-30 13:40:00,158.32,158.66,158.32,158.58,15450.0,146.346,146.6603,146.346,146.5863,15450.0
2019-04-30 13:50:00,158.59,158.92,158.54,158.78,21852.0,146.5956,146.9006,146.5493,146.7712,21852.0
2019-04-30 14:00:00,158.84,158.86,158.43,158.53,29019.0,146.8266,146.8451,146.4477,146.5401,29019.0
2019-04-30 14:10:00,158.55,159.08,158.42,159.08,18048.0,146.5586,147.0485,146.4384,147.0485,18048.0
2019-04-30 14:20:00,159.05,159.22,158.88,158.96,17659.0,147.0208,147.1779,146.8636,146.9376,17659.0
2019-04-30 14:30:00,158.96,159.04,158.68,158.92,22803.0,146.9376,147.0115,146.6787,146.9006,22803.0
2019-04-30 14:40:00,158.92,159.84,158.91,159.61,63006.0,146.9006,147.751,146.8913,147.5384,63006.0
2019-04-30 14:50:00,159.65,159.66,159.27,159.48,15505.0,147.5754,147.5846,147.2241,147.4182,15505.0
2019-04-30 15:00:00,159.48,159.6,159.44,159.56,17269.0,147.4182,147.5292,147.3813,147.4922,17269.0
2019-04-30 15:10:00,159.55,159.57,159.3,159.38,21798.0,147.4829,147.5014,147.2519,147.3258,21798.0
2019-04-30 15:20:00,159.37,159.76,159.36,159.73,41920.0,147.3166,147.6771,147.3073,147.6493,41920.0
2019-04-30 15:30:00,159.74,159.84,159.49,159.7,45478.0,147.6586,147.751,147.4275,147.6216,45478.0
2019-04-30 15:40:00,159.72,159.72,159.35,159.63,51281.0,147.6401,147.6401,147.2981,147.5569,51281.0
2019-04-30 15:50:00,159.6,159.99,158.82,158.84,277255.0,147.5292,147.8897,146.8082,146.8266,277255.0
2019-05-01 09:30:00,158.92,159.31,158.29,159.09,51083.0,146.9006,147.2611,146.3182,147.0577,51083.0
2019-05-01 09:40:00,159.12,160.06,158.66,158.87,117025.0,147.0855,147.9544,146.6603,146.8544,117025.0
2019-05-01 09:50:00,158.85,160.82,158.8,160.53,42231.0,146.8359,148.6569,146.7897,148.3888,42231.0
2019-05-01 10:00:00,160.36,161.46,160.06,161.14,36373.0,148.2317,149.2485,147.9544,148.9527,36373.0
2019-05-01 10:10:00,161.18,162.03,161.17,161.74,33036.0,148.9897,149.7754,148.9804,149.5073,33036.0
2019-05-01 10:20:00,161.66,162.46,161.65,162.37,32332.0,149.4334,150.1729,149.4241,150.0897,32332.0
2019-05-01 10:30:00,162.23,162.54,161.68,161.73,39947.0,149.9603,150.2468,149.4518,149.4981,39947.0
2019-05-01 10:40:00,161.72,162.37,161.7,162.03,43775.0,149.4888,150.0897,149.4703,149.7754,43775.0
2019-05-01 10:50:00,161.98,162.19,160.56,160.93,122679.0,149.7292,149.9233,148.4166,148.7586,122679.0
2019-05-01 11:00:00,160.84,161.87,160.84,161.55,24489.0,148.6754,149.6275,148.6754,149.3317,24489.0
2019-05-01 11:10:00,161.55,161.73,161.04,161.15,49473.0,149.3317,149.4981,148.8603,148.9619,49473.0
2019-05-01 11:20:00,161.13,161.6,160.97,161.52,25708.0,148.9434,149.3779,148.7955,149.3039,25708.0
2019-05-01 11:30:00,161.59,161.76,161.34,161.52,25550.0,149.3687,149.5258,149.1376,149.3039,25550.0
2019-05-01 11:40:00,161.56,161.67,161.42,161.58,15272.0,149.3409,149.4426,149.2115,149.3594,15272.0
2019-05-01 11:50:00,161.59,161.71,161.36,161.48,21798.0,149.3687,149.4796,149.1561,149.267,21798.0
2019-05-01 12:00:00,161.42,161.54,161.34,161.41,23442.0,149.2115,149.3224,149.1376,149.2023,23442.0
2019-05-01 12:10:00,161.42,161.44,160.78,160.83,19013.0,149.2115,149.23,148.6199,148.6661,19013.0
2019-05-01 12:20:00,160.8,161.0,160.77,160.98,21141.0,148.6384,148.8233,148.6107,148.8048,21141.0
2019-05-01 12:30:00,160.97,161.06,160.84,160.95,20516.0,148.7955,148.8787,148.6754,148.7771,20516.0
2019-05-01 12:40:00,160.92,161.2,160.8,161.05,16136.0,148.7493,149.0082,148.6384,148.8695,16136.0
2019-05-01 12:50:00,161.09,161.47,161.07,161.39,20865.0,148.9065,149.2577,148.888,149.1838,20865.0
2019-05-01 13:00:00,161.43,161.72,161.29,161.43,25807.0,149.2208,149.4888,149.0913,149.2208,25807.0
2019-05-01 13:10:00,161.43,161.48,161.17,161.42,15029.0,149.2208,149.267,148.9804,149.2115,15029.0
2019-05-01 13:20:00,161.39,161.69,161.29,161.62,23417.0,149.1838,149.4611,149.0913,149.3964,23417.0
2019-05-01 13:30:00,161.6,162.22,161.52,162.05,43111.0,149.3779,149.951,149.3039,149.7939,43111.0
2019-05-01 13:40:00,162.06,162.28,161.84,161.92,58665.0,149.8031,150.0065,149.5997,149.6737,58665.0
2019-05-01 13:50:00,161.98,162.25,161.87,162.18,24148.0,149.7292,149.9787,149.6275,149.914,24148.0
2019-05-01 14:00:00,162.25,162.66,161.98,162.46,42579.0,149.9787,150.3577,149.7292,150.1729,42579.0
2019-05-01 14:10:00,162.43,162.83,162.22,162.37,44521.0,150.1451,150.5149,149.951,150.0897,44521.0
2019-05-01 14:20:00,162.37,162.37,162.01,162.04,26456.0,150.0897,150.0897,149.7569,149.7846,26456.0
2019-05-01 14:30:00,162.03,162.14,161.49,161.49,64977.0,149.7754,149.8771,149.2762,149.2762,64977.0
2019-05-01 14:40:00,161.4,161.76,161.14,161.73,35412.0,149.193,149.5258,148.9527,149.4981,35412.0
2019-05-01 14:50:00,161.75,162.08,161.68,161.82,40724.0,149.5166,149.8216,149.4518,149.5813,40724.0
2019-05-01 15:00:00,161.85,161.98,161.49,161.92,42213.0,149.609,149.7292,149.2762,149.6737,42213.0
2019-05-01 15:10:00,161.94,162.34,161.89,162.34,41829.0,149.6922,150.0619,149.646,150.0619,41829.0
2019-05-01 15:20:00,162.33,162.4,161.66,161.88,72797.0,150.0527,150.1174,149.4334,149.6367,72797.0
2019-05-01 15:30:00,161.9,162.47,161.73,162.21,104533.0,149.6552,150.1821,149.4981,149.9418,104533.0
2019-05-01 15:40:00,162.23,162.43,161.29,161.49,176376.0,149.9603,150.1451,149.0913,149.2762,176376.0
2019-05-01 15:50:00,161.51,162.05,161.35,162.01,334526.0,149.2947,149.7939,149.1468,149.7569,334526.0
2019-05-02 09:30:00,163.78,163.99,160.18,160.52,149073.0,151.393,151.5871,148.0653,148.3796,149073.0
2019-05-02 09:40:00,160.66,162.94,158.49,158.55,137002.0,148.509,150.6166,146.5031,146.5586,137002.0
2019-05-02 09:50:00,158.54,160.33,157.65,160.19,107791.0,146.5493,148.204,145.7266,148.0745,107791.0
2019-05-02 10:00:00,160.22,160.32,158.47,159.07,79321.0,148.1023,148.1947,146.4846,147.0392,79321.0
2019-05-02 10:10:00,159.0,159.0,156.73,156.95,132150.0,146.9745,146.9745,144.8762,145.0796,132150.0
2019-05-02 10:20:00,156.9,158.64,156.9,157.68,76338.0,145.0334,146.6418,145.0334,145.7544,76338.0
2019-05-02 10:30:00,157.74,157.74,156.23,156.46,81447.0,145.8098,145.8098,144.414,144.6266,81447.0
2019-05-02 10:40:00,156.48,157.0,155.78,156.14,61198.0,144.6451,145.1258,143.9981,144.3308,61198.0
2019-05-02 10:50:00,156.2,156.2,154.26,154.53,143732.0,144.3863,144.3863,142.593,142.8426,143732.0
2019-05-02 11:00:00,154.53,154.88,153.79,154.03,135276.0,142.8426,143.1661,142.1586,142.3804,135276.0
2019-05-02 11:10:00,154.09,154.65,152.64,152.92,124128.0,142.4359,142.9535,141.0956,141.3544,124128.0
2019-05-02 11:20:00,153.04,153.61,152.5,153.06,76777.0,141.4653,141.9922,140.9661,141.4838,76777.0
2019-05-02 11:30:00,153.08,154.1,152.61,153.76,124593.0,141.5023,142.4451,141.0678,142.1309,124593.0
2019-05-02 11:40:00,153.7,154.54,153.61,154.33,126407.0,142.0754,142.8519,141.9922,142.6577,126407.0
2019-05-02 11:50:00,154.27,154.27,153.36,154.22,72639.0,142.6023,142.6023,141.7611,142.5561,72639.0
2019-05-02 12:00:00,154.24,154.95,154.15,154.85,89248.0,142.5745,143.2309,142.4914,143.1384,89248.0
2019-05-02 12:10:00,154.81,155.04,154.3,154.7,60368.0,143.1014,143.314,142.63,142.9998,60368.0
2019-05-02 12:20:00,154.68,155.29,153.79,154.07,140263.0,142.9813,143.5451,142.1586,142.4174,140263.0
2019-05-02 12:30:00,154.14,155.7,154.01,155.7,64436.0,142.4821,143.9241,142.3619,143.9241,64436.0
2019-05-02 12:40:00,155.7,156.5,155.66,156.33,53709.0,143.9241,144.6636,143.8872,144.5065,53709.0
2019-05-02 12:50:00,156.39,156.48,155.51,155.51,71811.0,144.5619,144.6451,143.7485,143.7485,71811.0
2019-05-02 13:00:00,155.6,156.08,154.92,155.13,80490.0,143.8317,144.2754,143.2031,143.3972,80490.0
2019-05-02 13:10:00,155.11,156.27,154.79,155.96,80898.0,143.3787,144.451,143.083,144.1645,80898.0
2019-05-02 13:20:00,156.06,156.49,155.84,156.24,57252.0,144.2569,144.6544,144.0535,144.4233,57252.0
2019-05-02 13:30:00,156.29,157.13,156.18,157.05,76500.0,144.4695,145.246,144.3678,145.172,76500.0
2019-05-02 13:40:00,157.15,157.27,156.64,156.81,128249.0,145.2645,145.3754,144.793,144.9502,128249.0
2019-05-02 13:50:00,156.81,157.11,156.63,156.94,136820.0,144.9502,145.2275,144.7838,145.0703,136820.0
2019-05-02 14:00:00,156.94,157.14,156.76,156.9,99103.0,145.0703,145.2552,144.904,145.0334,99103.0
2019-05-02 14:10:00,156.87,157.33,156.81,156.96,106226.0,145.0056,145.4308,144.9502,145.0888,106226.0
2019-05-02 14:20:00,156.88,157.08,156.85,156.91,62356.0,145.0149,145.1998,144.9871,145.0426,62356.0
2019-05-02 14:30:00,156.91,157.01,156.29,156.29,72748.0,145.0426,145.135,144.4695,144.4695,72748.0
2019-05-02 14:40:00,156.19,156.19,155.54,155.62,46873.0,144.3771,144.3771,143.7762,143.8502,46873.0
2019-05-02 14:50:00,155.6,156.22,155.38,156.0,44387.0,143.8317,144.4048,143.6283,144.2014,44387.0
2019-05-02 15:00:00,156.03,156.29,156.01,156.13,38514.0,144.2292,144.4695,144.2107,144.3216,38514.0
2019-05-02 15:10:00,156.09,156.18,156.0,156.07,54670.0,144.2846,144.3678,144.2014,144.2661,54670.0
2019-05-02 15:20:00,156.08,156.96,156.08,156.89,126287.0,144.2754,145.0888,144.2754,145.0241,126287.0
2019-05-02 15:30:00,156.92,157.46,156.83,157.15,159320.0,145.0519,145.551,144.9687,145.2645,159320.0
2019-05-02 15:40:00,157.18,157.33,156.93,157.28,152037.0,145.2922,145.4308,145.0611,145.3846,152037.0
2019-05-02 15:50:00,157.3,158.35,157.28,158.29,347563.0,145.4031,146.3737,145.3846,146.3182,347563.0
2019-05-03 09:30:00,158.17,158.74,156.66,156.98,81416.0,146.2073,146.7342,144.8115,145.1073,81416.0
2019-05-03 09:40:00,156.97,157.41,155.32,155.35,111976.0,145.0981,145.5048,143.5729,143.6006,111976.0
2019-05-03 09:50:00,155.34,156.3,154.0,154.37,205625.0,143.5914,144.4787,142.3527,142.6947,205625.0
2019-05-03 10:00:00,154.39,155.25,154.0,155.16,127316.0,142.7132,143.5082,142.3527,143.425,127316.0
2019-05-03 10:10:00,155.17,155.57,154.13,154.6,160256.0,143.4342,143.804,142.4729,142.9073,160256.0
2019-05-03 10:20:00,154.61,155.21,154.53,154.97,84856.0,142.9166,143.4712,142.8426,143.2493,84856.0
2019-05-03 10:30:00,154.91,154.97,154.49,154.5,94250.0,143.1939,143.2493,142.8056,142.8149,94250.0
2019-05-03 10:40:00,154.55,154.59,153.52,154.41,223633.0,142.8611,142.8981,141.909,142.7317,223633.0
2019-05-03 10:50:00,154.41,154.41,152.97,153.06,174023.0,142.7317,142.7317,141.4006,141.4838,174023.0
2019-05-03 11:00:00,153.08,153.09,152.02,152.09,146702.0,141.5023,141.5115,140.5225,140.5872,146702.0
2019-05-03 11:10:00,152.12,152.4,150.37,150.4,207685.0,140.6149,140.8737,138.9972,139.025,207685.0
2019-05-03 11:20:00,150.43,150.99,150.0,150.38,432948.0,139.0527,139.5704,138.6552,139.0065,432948.0
2019-05-03 11:30:00,150.38,152.38,150.32,151.24,251974.0,139.0065,140.8552,138.951,139.8014,251974.0
2019-05-03 11:40:00,151.36,151.5,151.02,151.21,71287.0,139.9124,140.0418,139.5981,139.7737,71287.0
2019-05-03 11:50:00,151.18,151.6,150.8,151.08,101420.0,139.746,140.1342,139.3947,139.6535,101420.0
2019-05-03 12:00:00,151.09,151.29,150.46,150.46,69210.0,139.6628,139.8477,139.0804,139.0804,69210.0
2019-05-03 12:10:00,150.47,150.67,149.81,150.47,88006.0,139.0897,139.2746,138.4796,139.0897,88006.0
2019-05-03 12:20:00,150.4,150.61,149.92,150.35,105990.0,139.025,139.2191,138.5813,138.9788,105990.0
2019-05-03 12:30:00,150.41,151.4,150.4,150.94,124408.0,139.0342,139.9493,139.025,139.5241,124408.0
2019-05-03 12:40:00,150.94,151.23,150.71,151.22,136935.0,139.5241,139.7922,139.3115,139.783,136935.0
2019-05-03 12:50:00,151.19,152.17,151.13,152.16,91313.0,139.7552,140.6611,139.6998,140.6519,91313.0
2019-05-03 13:00:00,152.13,152.24,151.91,152.12,55898.0,140.6241,140.7258,140.4208,140.6149,55898.0
2019-05-03 13:10:00,152.1,152.24,151.83,152.05,109444.0,140.5964,140.7258,140.3468,140.5502,109444.0
2019-05-03 13:20:00,152.04,152.21,151.96,152.14,86731.0,140.5409,140.6981,140.467,140.6334,86731.0
2019-05-03 13:30:00,152.13,152.25,152.03,152.13,94620.0,140.6241,140.7351,140.5317,140.6241,94620.0
2019-05-03 13:40:00,152.13,152.19,151.15,151.2,114697.0,140.6241,140.6796,139.7183,139.7645,114697.0
2019-05-03 13:50:00,151.17,151.79,151.12,151.53,66677.0,139.7367,140.3098,139.6905,140.0695,66677.0
2019-05-03 14:00:00,151.53,151.65,151.42,151.5,59589.0,140.0695,140.1804,139.9678,140.0418,59589.0
2019-05-03 14:10:00,151.5,151.5,151.01,151.2,77088.0,140.0418,140.0418,139.5888,139.7645,77088.0
2019-05-03 14:20:00,151.2,151.86,151.11,151.6,60133.0,139.7645,140.3746,139.6813,140.1342,60133.0
2019-05-03 14:30:00,151.54,152.1,151.36,151.69,89996.0,140.0788,140.5964,139.9124,140.2174,89996.0
2019-05-03 14:40:00,151.69,152.36,151.63,152.24,86590.0,140.2174,140.8367,140.1619,140.7258,86590.0
2019-05-03 14:50:00,152.24,152.38,151.93,152.06,92687.0,140.7258,140.8552,140.4393,140.5594,92687.0
2019-05-03 15:00:00,152.12,152.24,151.92,152.04,61149.0,140.6149,140.7258,140.43,140.5409,61149.0
2019-05-03 15:10:00,152.03,152.18,151.91,152.01,57846.0,140.5317,140.6704,140.4208,140.5132,57846.0
2019-05-03 15:20:00,152.05,152.16,151.86,151.96,56597.0,140.5502,140.6519,140.3746,140.467,56597.0
2019-05-03 15:30:00,151.92,152.37,151.88,152.28,102659.0,140.43,140.846,140.393,140.7628,102659.0
2019-05-03 15:40:00,152.26,152.65,152.18,152.37,112575.0,140.7443,141.1048,140.6704,140.846,112575.0
2019-05-03 15:50:00,152.41,153.0,152.39,152.81,296146.0,140.883,141.4283,140.8645,141.2527,296146.0
2019-05-06 09:30:00,151.12,154.39,150.25,154.29,121290.0,139.6905,142.7132,138.8863,142.6208,121290.0
2019-05-06 09:40:00,154.45,154.9,153.29,154.15,86845.0,142.7687,143.1846,141.6964,142.4914,86845.0
2019-05-06 09:50:00,154.15,154.8,153.55,154.54,52543.0,142.4914,143.0922,141.9367,142.8519,52543.0
2019-05-06 10:00:00,154.53,154.88,153.8,154.87,57311.0,142.8426,143.1661,142.1678,143.1569,57311.0
2019-05-06 10:10:00,154.85,155.22,154.46,154.76,80271.0,143.1384,143.4804,142.7779,143.0552,80271.0
2019-05-06 10:20:00,154.65,154.76,153.84,154.13,31376.0,142.9535,143.0552,142.2048,142.4729,31376.0
2019-05-06 10:30:00,154.14,154.14,153.35,153.49,43627.0,142.4821,142.4821,141.7519,141.8813,43627.0
2019-05-06 10:40:00,153.49,154.53,153.36,154.38,39375.0,141.8813,142.8426,141.7611,142.704,39375.0
2019-05-06 10:50:00,154.45,155.1,154.24,154.45,78489.0,142.7687,143.3695,142.5745,142.7687,78489.0
2019-05-06 11:00:00,154.36,154.57,153.88,154.0,43139.0,142.6855,142.8796,142.2418,142.3527,43139.0
2019-05-06 11:10:00,153.95,153.95,153.0,153.38,32607.0,142.3065,142.3065,141.4283,141.7796,32607.0
2019-05-06 11:20:00,153.47,153.84,153.45,153.6,24157.0,141.8628,142.2048,141.8443,141.983,24157.0
2019-05-06 11:30:00,153.56,153.76,153.16,153.33,27459.0,141.946,142.1309,141.5762,141.7334,27459.0
2019-05-06 11:40:00,153.34,153.48,153.15,153.26,21498.0,141.7426,141.872,141.567,141.6687,21498.0
2019-05-06 11:50:00,153.31,154.1,153.14,153.92,65396.0,141.7149,142.4451,141.5577,142.2788,65396.0
2019-05-06 12:00:00,153.98,154.29,153.69,153.94,47491.0,142.3342,142.6208,142.0661,142.2972,47491.0
2019-05-06 12:10:00,153.96,154.3,153.8,154.12,26021.0,142.3157,142.63,142.1678,142.4636,26021.0
2019-05-06 12:20:00,154.07,154.39,153.94,153.99,52120.0,142.4174,142.7132,142.2972,142.3435,52120.0
2019-05-06 12:30:00,154.04,154.23,153.97,154.07,12499.0,142.3897,142.5653,142.325,142.4174,12499.0
2019-05-06 12:40:00,154.0,154.15,153.51,153.51,14224.0,142.3527,142.4914,141.8998,141.8998,14224.0
2019-05-06 12:50:00,153.52,153.59,153.38,153.53,14700.0,141.909,141.9737,141.7796,141.9182,14700.0
2019-05-06 13:00:00,153.5,153.53,153.1,153.34,19873.0,141.8905,141.9182,141.5208,141.7426,19873.0
2019-05-06 13:10:00,153.29,154.69,153.29,154.59,90396.0,141.6964,142.9905,141.6964,142.8981,90396.0
2019-05-06 13:20:00,154.64,155.68,154.56,155.45,103319.0,142.9443,143.9056,142.8703,143.693,103319.0
2019-05-06 13:30:00,155.54,156.39,155.49,156.39,88951.0,143.7762,144.5619,143.73,144.5619,88951.0
2019-05-06 13:40:00,156.36,157.09,156.33,156.84,73649.0,144.5342,145.209,144.5065,144.9779,73649.0
2019-05-06 13:50:00,156.86,157.15,156.29,156.56,72391.0,144.9964,145.2645,144.4695,144.7191,72391.0
2019-05-06 14:00:00,156.56,157.1,156.37,157.07,50509.0,144.7191,145.2182,144.5435,145.1905,50509.0
2019-05-06 14:10:00,157.1,157.51,156.94,157.18,94811.0,145.2182,145.5972,145.0703,145.2922,94811.0
2019-05-06 14:20:00,157.16,157.75,157.06,157.72,50105.0,145.2737,145.8191,145.1813,145.7914,50105.0
2019-05-06 14:30:00,157.67,158.09,157.62,157.97,46314.0,145.7451,146.1334,145.6989,146.0224,46314.0
2019-05-06 14:40:00,157.92,158.73,157.89,158.73,75463.0,145.9762,146.725,145.9485,146.725,75463.0
2019-05-06 14:50:00,158.74,158.91,158.21,158.82,64504.0,146.7342,146.8913,146.2443,146.8082,64504.0
2019-05-06 15:00:00,158.79,159.14,158.66,159.02,53019.0,146.7804,147.104,146.6603,146.993,53019.0
2019-05-06 15:10:00,159.0,159.02,158.4,158.44,80426.0,146.9745,146.993,146.4199,146.4569,80426.0
2019-05-06 15:20:00,158.42,158.97,158.39,158.94,40243.0,146.4384,146.9468,146.4107,146.9191,40243.0
2019-05-06 15:30:00,158.93,159.35,158.71,159.01,80062.0,146.9098,147.2981,146.7065,146.9838,80062.0
2019-05-06 15:40:00,159.04,159.14,158.52,159.1,111487.0,147.0115,147.104,146.5308,147.067,111487.0
2019-05-06 15:50:00,159.16,159.27,158.47,158.76,139398.0,147.1224,147.2241,146.4846,146.7527,139398.0
2019-05-07 09:30:00,157.6,158.9,156.51,156.66,92033.0,145.6804,146.8821,144.6729,144.8115,92033.0
2019-05-07 09:40:00,156.68,157.48,156.2,156.76,102720.0,144.83,145.5695,144.3863,144.904,102720.0
2019-05-07 09:50:00,156.73,157.8,156.29,157.34,52805.0,144.8762,145.8653,144.4695,145.4401,52805.0
2019-05-07 10:00:00,157.26,157.26,156.0,156.34,105174.0,145.3661,145.3661,144.2014,144.5157,105174.0
2019-05-07 10:10:00,156.34,156.46,155.19,155.33,42542.0,144.5157,144.6266,143.4527,143.5821,42542.0
2019-05-07 10:20:00,155.16,155.8,155.01,155.79,37287.0,143.425,144.0166,143.2863,144.0073,37287.0
2019-05-07 10:30:00,155.78,155.83,155.13,155.36,17729.0,143.9981,144.0443,143.3972,143.6098,17729.0
2019-05-07 10:40:00,155.23,155.34,154.85,155.03,24726.0,143.4897,143.5914,143.1384,143.3048,24726.0
2019-05-07 10:50:00,155.01,155.79,154.77,155.45,39118.0,143.2863,144.0073,143.0645,143.693,39118.0
2019-05-07 11:00:00,155.46,156.02,155.24,155.94,46694.0,143.7023,144.2199,143.4989,144.146,46694.0
2019-05-07 11:10:00,156.02,156.1,155.04,155.09,17017.0,144.2199,144.2939,143.314,143.3603,17017.0
2019-05-07 11:20:00,155.06,155.5,154.7,155.43,44318.0,143.3325,143.7393,142.9998,143.6745,44318.0
2019-05-07 11:30:00,155.45,155.59,154.92,155.52,31277.0,143.693,143.8224,143.2031,143.7577,31277.0
2019-05-07 11:40:00,155.61,155.92,155.44,155.72,15410.0,143.8409,144.1275,143.6838,143.9426,15410.0
2019-05-07 11:50:00,155.45,155.59,155.04,155.31,22867.0,143.693,143.8224,143.314,143.5636,22867.0
2019-05-07 12:00:00,155.18,155.49,154.93,155.36,13549.0,143.4435,143.73,143.2124,143.6098,13549.0
2019-05-07 12:10:00,155.33,155.33,154.97,155.0,7842.0,143.5821,143.5821,143.2493,143.2771,7842.0
2019-05-07 12:20:00,155.12,156.0,155.12,155.87,13157.0,143.388,144.2014,143.388,144.0813,13157.0
2019-05-07 12:30:00,155.71,155.97,155.48,155.6,17401.0,143.9334,144.1737,143.7208,143.8317,17401.0
2019-05-07 12:40:00,155.5,155.58,154.88,155.19,29015.0,143.7393,143.8132,143.1661,143.4527,29015.0
2019-05-07 12:50:00,155.15,155.17,154.7,154.7,12710.0,143.4157,143.4342,142.9998,142.9998,12710.0
2019-05-07 13:00:00,154.71,154.84,154.42,154.55,16074.0,143.009,143.1292,142.7409,142.8611,16074.0
2019-05-07 13:10:00,154.63,154.87,154.49,154.6,14678.0,142.9351,143.1569,142.8056,142.9073,14678.0
2019-05-07 13:20:00,154.63,154.71,154.32,154.57,34121.0,142.9351,143.009,142.6485,142.8796,34121.0
2019-05-07 13:30:00,154.59,154.62,154.3,154.58,25052.0,142.8981,142.9258,142.63,142.8888,25052.0
2019-05-07 13:40:00,154.52,154.52,154.26,154.39,30224.0,142.8334,142.8334,142.593,142.7132,30224.0
2019-05-07 13:50:00,154.46,154.57,154.3,154.34,19364.0,142.7779,142.8796,142.63,142.667,19364.0
2019-05-07 14:00:00,154.33,154.41,154.1,154.15,17413.0,142.6577,142.7317,142.4451,142.4914,17413.0
2019-05-07 14:10:00,154.22,154.26,153.74,153.97,30690.0,142.5561,142.593,142.1124,142.325,30690.0
2019-05-07 14:20:00,153.98,154.28,153.42,153.55,29504.0,142.3342,142.6115,141.8166,141.9367,29504.0
2019-05-07 14:30:00,153.66,154.03,153.21,154.03,41468.0,142.0384,142.3804,141.6224,142.3804,41468.0
2019-05-07 14:40:00,153.99,154.22,153.94,154.03,29405.0,142.3435,142.5561,142.2972,142.3804,29405.0
2019-05-07 14:50:00,154.07,154.68,154.05,154.47,16508.0,142.4174,142.9813,142.3989,142.7872,16508.0
2019-05-07 15:00:00,154.44,154.79,154.18,154.69,44246.0,142.7594,143.083,142.5191,142.9905,44246.0
2019-05-07 15:10:00,154.65,155.12,154.6,154.98,54670.0,142.9535,143.388,142.9073,143.2586,54670.0
2019-05-07 15:20:00,155.02,155.47,154.88,155.05,43283.0,143.2956,143.7115,143.1661,143.3233,43283.0
2019-05-07 15:30:00,155.05,155.08,154.06,154.06,43594.0,143.3233,143.351,142.4082,142.4082,43594.0
2019-05-07 15:40:00,154.01,154.93,154.01,154.93,50878.0,142.3619,143.2124,142.3619,143.2124,50878.0
2019-05-07 15:50:00,154.88,155.68,154.8,155.2,136958.0,143.1661,143.9056,143.0922,143.4619,136958.0
2019-05-08 09:30:00,154.99,154.99,153.43,154.49,56151.0,143.2678,143.2678,141.8258,142.8056,56151.0
2019-05-08 09:40:00,154.63,156.11,154.59,155.58,48221.0,142.9351,144.3031,142.8981,143.8132,48221.0
2019-05-08 09:50:00,155.56,156.16,155.26,155.82,37244.0,143.7947,144.3493,143.5174,144.0351,37244.0
2019-05-08 10:00:00,155.87,156.05,155.75,155.81,19486.0,144.0813,144.2477,143.9703,144.0258,19486.0
2019-05-08 10:10:00,155.8,156.65,155.43,156.39,43523.0,144.0166,144.8023,143.6745,144.5619,43523.0
2019-05-08 10:20:00,156.34,156.41,155.37,155.39,24731.0,144.5157,144.5804,143.6191,143.6376,24731.0
2019-05-08 10:30:00,155.37,155.43,154.5,154.81,38429.0,143.6191,143.6745,142.8149,143.1014,38429.0
2019-05-08 10:40:00,154.78,155.74,154.63,155.47,27629.0,143.0737,143.9611,142.9351,143.7115,27629.0
2019-05-08 10:50:00,155.57,156.04,155.48,156.04,34556.0,143.804,144.2384,143.7208,144.2384,34556.0
2019-05-08 11:00:00,155.96,156.5,155.68,156.0,32754.0,144.1645,144.6636,143.9056,144.2014,32754.0
2019-05-08 11:10:00,156.15,156.61,155.92,156.53,28487.0,144.3401,144.7653,144.1275,144.6914,28487.0
2019-05-08 11:20:00,156.52,156.83,156.01,156.01,17965.0,144.6821,144.9687,144.2107,144.2107,17965.0
2019-05-08 11:30:00,156.08,156.26,155.42,155.46,17190.0,144.2754,144.4418,143.6653,143.7023,17190.0
2019-05-08 11:40:00,155.46,155.73,155.18,155.67,11795.0,143.7023,143.9519,143.4435,143.8964,11795.0
2019-05-08 11:50:00,155.62,156.25,155.46,156.15,18692.0,143.8502,144.4325,143.7023,144.3401,18692.0
2019-05-08 12:00:00,156.21,156.57,156.17,156.37,19096.0,144.3956,144.7283,144.3586,144.5435,19096.0
2019-05-08 12:10:00,156.39,156.67,156.14,156.63,16122.0,144.5619,144.8208,144.3308,144.7838,16122.0
2019-05-08 12:20:00,156.58,157.32,156.5,157.06,43899.0,144.7376,145.4216,144.6636,145.1813,43899.0
2019-05-08 12:30:00,157.05,157.31,156.99,157.18,20349.0,145.172,145.4124,145.1166,145.2922,20349.0
2019-05-08 12:40:00,157.21,157.34,156.7,156.7,25931.0,145.3199,145.4401,144.8485,144.8485,25931.0
2019-05-08 12:50:00,156.72,157.02,156.71,156.92,15360.0,144.867,145.1443,144.8577,145.0519,15360.0
2019-05-08 13:00:00,156.92,157.59,156.79,157.24,58110.0,145.0519,145.6712,144.9317,145.3477,58110.0
2019-05-08 13:10:00,157.17,157.3,156.99,157.04,14529.0,145.2829,145.4031,145.1166,145.1628,14529.0
2019-05-08 13:20:00,157.01,157.31,157.01,157.15,18579.0,145.135,145.4124,145.135,145.2645,18579.0
2019-05-08 13:30:00,157.15,157.15,156.74,156.87,25039.0,145.2645,145.2645,144.8855,145.0056,25039.0
2019-05-08 13:40:00,156.84,157.27,156.74,157.23,20811.0,144.9779,145.3754,144.8855,145.3384,20811.0
2019-05-08 13:50:00,157.2,157.44,157.12,157.44,17596.0,145.3107,145.5325,145.2367,145.5325,17596.0
2019-05-08 14:00:00,157.46,157.56,157.02,157.36,27397.0,145.551,145.6435,145.1443,145.4586,27397.0
2019-05-08 14:10:00,157.35,157.73,157.23,157.72,50358.0,145.4493,145.8006,145.3384,145.7914,50358.0
2019-05-08 14:20:00,157.75,157.76,157.47,157.54,21206.0,145.8191,145.8283,145.5603,145.625,21206.0
2019-05-08 14:30:00,157.58,157.65,157.34,157.37,18369.0,145.6619,145.7266,145.4401,145.4678,18369.0
2019-05-08 14:40:00,157.39,157.55,157.31,157.36,16492.0,145.4863,145.6342,145.4124,145.4586,16492.0
2019-05-08 14:50:00,157.31,157.48,157.16,157.32,15564.0,145.4124,145.5695,145.2737,145.4216,15564.0
2019-05-08 15:00:00,157.37,157.8,157.37,157.71,65267.0,145.4678,145.8653,145.4678,145.7821,65267.0
2019-05-08 15:10:00,157.7,157.79,157.26,157.42,43594.0,145.7729,145.8561,145.3661,145.514,43594.0
2019-05-08 15:20:00,157.41,157.45,157.16,157.24,23674.0,145.5048,145.5418,145.2737,145.3477,23674.0
2019-05-08 15:30:00,157.24,157.24,156.82,157.03,31922.0,145.3477,145.3477,144.9594,145.1535,31922.0
2019-05-08 15:40:00,157.03,157.03,156.66,156.76,55694.0,145.1535,145.1535,144.8115,144.904,55694.0
2019-05-08 15:50:00,156.76,156.78,156.4,156.52,110576.0,144.904,144.9224,144.5712,144.6821,110576.0
2019-05-09 09:30:00,154.84,155.56,154.01,155.41,59578.0,143.1292,143.7947,142.3619,143.6561,59578.0
2019-05-09 09:40:00,155.26,155.94,155.0,155.0,22630.0,143.5174,144.146,143.2771,143.2771,22630.0
2019-05-09 09:50:00,155.01,155.93,154.9,155.09,41982.0,143.2863,144.1367,143.1846,143.3603,41982.0
2019-05-09 10:00:00,154.91,156.47,154.74,156.21,26723.0,143.1939,144.6359,143.0367,144.3956,26723.0
2019-05-09 10:10:00,156.06,156.44,155.19,155.19,20215.0,144.2569,144.6082,143.4527,143.4527,20215.0
2019-05-09 10:20:00,155.15,155.43,154.6,154.68,27818.0,143.4157,143.6745,142.9073,142.9813,27818.0
2019-05-09 10:30:00,154.54,154.6,154.1,154.11,34344.0,142.8519,142.9073,142.4451,142.4544,34344.0
2019-05-09 10:40:00,154.17,155.38,154.05,155.26,37643.0,142.5098,143.6283,142.3989,143.5174,37643.0
2019-05-09 10:50:00,155.26,155.46,154.45,154.56,23191.0,143.5174,143.7023,142.7687,142.8703,23191.0
2019-05-09 11:00:00,154.56,154.97,154.32,154.35,18734.0,142.8703,143.2493,142.6485,142.6762,18734.0
2019-05-09 11:10:00,154.39,154.75,154.37,154.46,16710.0,142.7132,143.046,142.6947,142.7779,16710.0
2019-05-09 11:20:00,154.52,154.53,154.25,154.39,25024.0,142.8334,142.8426,142.5838,142.7132,25024.0
2019-05-09 11:30:00,154.42,155.14,154.39,154.89,14302.0,142.7409,143.4065,142.7132,143.1754,14302.0
2019-05-09 11:40:00,154.83,155.4,154.72,155.33,17928.0,143.1199,143.6468,143.0182,143.5821,17928.0
2019-05-09 11:50:00,155.3,155.69,155.22,155.27,12998.0,143.5544,143.9149,143.4804,143.5266,12998.0
2019-05-09 12:00:00,155.22,155.63,155.02,155.58,17175.0,143.4804,143.8594,143.2956,143.8132,17175.0
2019-05-09 12:10:00,155.58,155.96,155.19,155.74,22842.0,143.8132,144.1645,143.4527,143.9611,22842.0
2019-05-09 12:20:00,155.78,156.16,155.49,155.81,21191.0,143.9981,144.3493,143.73,144.0258,21191.0
2019-05-09 12:30:00,155.89,157.11,155.89,156.67,30582.0,144.0998,145.2275,144.0998,144.8208,30582.0
2019-05-09 12:40:00,156.73,156.96,156.17,156.41,21393.0,144.8762,145.0888,144.3586,144.5804,21393.0
2019-05-09 12:50:00,156.33,156.84,156.28,156.6,20444.0,144.5065,144.9779,144.4603,144.7561,20444.0
2019-05-09 13:00:00,156.68,156.95,156.35,156.35,15257.0,144.83,145.0796,144.525,144.525,15257.0
2019-05-09 13:10:00,156.34,156.47,155.94,156.11,17544.0,144.5157,144.6359,144.146,144.3031,17544.0
2019-05-09 13:20:00,156.09,156.29,155.94,156.28,8376.0,144.2846,144.4695,144.146,144.4603,8376.0
2019-05-09 13:30:00,156.26,156.7,156.1,156.68,15112.0,144.4418,144.8485,144.2939,144.83,15112.0
2019-05-09 13:40:00,156.68,157.37,156.55,157.16,25286.0,144.83,145.4678,144.7098,145.2737,25286.0
2019-05-09 13:50:00,157.1,157.22,156.81,156.84,24522.0,145.2182,145.3292,144.9502,144.9779,24522.0
2019-05-09 14:00:00,156.87,157.03,156.51,156.71,29705.0,145.0056,145.1535,144.6729,144.8577,29705.0
2019-05-09 14:10:00,156.74,156.94,156.58,156.86,16670.0,144.8855,145.0703,144.7376,144.9964,16670.0
2019-05-09 14:20:00,156.92,157.33,156.85,157.28,30056.0,145.0519,145.4308,144.9871,145.3846,30056.0
2019-05-09 14:30:00,157.36,157.37,157.07,157.15,21061.0,145.4586,145.4678,145.1905,145.2645,21061.0
2019-05-09 14:40:00,157.1,157.26,156.94,156.95,18234.0,145.2182,145.3661,145.0703,145.0796,18234.0
2019-05-09 14:50:00,156.96,157.06,155.96,156.13,19284.0,145.0888,145.1813,144.1645,144.3216,19284.0
2019-05-09 15:00:00,156.21,156.41,155.81,155.81,21810.0,144.3956,144.5804,144.0258,144.0258,21810.0
2019-05-09 15:10:00,155.75,155.96,155.47,155.87,30400.0,143.9703,144.1645,143.7115,144.0813,30400.0
2019-05-09 15:20:00,155.9,156.05,155.67,155.91,25099.0,144.109,144.2477,143.8964,144.1182,25099.0
2019-05-09 15:30:00,155.96,156.28,155.94,156.28,29047.0,144.1645,144.4603,144.146,144.4603,29047.0
2019-05-09 15:40:00,156.24,156.26,155.47,155.47,46608.0,144.4233,144.4418,143.7115,143.7115,46608.0
2019-05-09 15:50:00,155.52,155.96,155.49,155.87,126798.0,143.7577,144.1645,143.73,144.0813,126798.0
2019-05-10 09:30:00,156.14,157.21,155.14,155.92,47027.0,144.3308,145.3199,143.4065,144.1275,47027.0
2019-05-10 09:40:00,155.87,156.21,155.35,155.45,48610.0,144.0813,144.3956,143.6006,143.693,48610.0
2019-05-10 09:50:00,155.56,155.89,154.97,155.64,25779.0,143.7947,144.0998,143.2493,143.8687,25779.0
2019-05-10 10:00:00,155.64,155.65,154.66,154.69,21850.0,143.8687,143.8779,142.9628,142.9905,21850.0
2019-05-10 10:10:00,154.69,154.74,153.84,154.01,25396.0,142.9905,143.0367,142.2048,142.3619,25396.0
2019-05-10 10:20:00,154.07,154.63,153.98,154.43,12035.0,142.4174,142.9351,142.3342,142.7502,12035.0
2019-05-10 10:30:00,154.38,154.45,153.9,153.95,31243.0,142.704,142.7687,142.2603,142.3065,31243.0
2019-05-10 10:40:00,153.93,154.37,153.43,153.97,21234.0,142.288,142.6947,141.8258,142.325,21234.0
2019-05-10 10:50:00,153.97,154.47,153.84,154.09,25693.0,142.325,142.7872,142.2048,142.4359,25693.0
2019-05-10 11:00:00,154.08,154.39,153.58,154.13,44853.0,142.4266,142.7132,141.9645,142.4729,44853.0
2019-05-10 11:10:00,154.09,154.86,154.09,154.75,27984.0,142.4359,143.1477,142.4359,143.046,27984.0
2019-05-10 11:20:00,154.82,155.14,154.63,154.69,56181.0,143.1107,143.4065,142.9351,142.9905,56181.0
2019-05-10 11:30:00,154.7,155.44,154.4,155.17,26041.0,142.9998,143.6838,142.7224,143.4342,26041.0
2019-05-10 11:40:00,155.09,155.23,154.69,154.94,14459.0,143.3603,143.4897,142.9905,143.2216,14459.0
2019-05-10 11:50:00,154.84,155.2,154.48,154.81,19420.0,143.1292,143.4619,142.7964,143.1014,19420.0
2019-05-10 12:00:00,154.76,155.02,154.48,154.54,18196.0,143.0552,143.2956,142.7964,142.8519,18196.0
2019-05-10 12:10:00,154.52,155.25,154.45,155.09,20161.0,142.8334,143.5082,142.7687,143.3603,20161.0
2019-05-10 12:20:00,155.06,155.44,154.9,155.4,15702.0,143.3325,143.6838,143.1846,143.6468,15702.0
2019-05-10 12:30:00,155.47,156.02,155.46,155.65,12088.0,143.7115,144.2199,143.7023,143.8779,12088.0
2019-05-10 12:40:00,155.65,155.74,155.43,155.49,11255.0,143.8779,143.9611,143.6745,143.73,11255.0
2019-05-10 12:50:00,155.54,155.87,155.46,155.75,18866.0,143.7762,144.0813,143.7023,143.9703,18866.0
2019-05-10 13:00:00,155.74,156.01,155.55,155.65,13123.0,143.9611,144.2107,143.7855,143.8779,13123.0
2019-05-10 13:10:00,155.56,156.21,155.53,156.07,27678.0,143.7947,144.3956,143.767,144.2661,27678.0
2019-05-10 13:20:00,156.13,156.35,155.91,155.99,10448.0,144.3216,144.525,144.1182,144.1922,10448.0
2019-05-10 13:30:00,156.02,156.56,155.99,156.49,19741.0,144.2199,144.7191,144.1922,144.6544,19741.0
2019-05-10 13:40:00,156.58,156.95,156.35,156.83,28548.0,144.7376,145.0796,144.525,144.9687,28548.0
2019-05-10 13:50:00,156.86,157.15,156.83,156.91,37611.0,144.9964,145.2645,144.9687,145.0426,37611.0
2019-05-10 14:00:00,156.92,157.15,156.82,157.03,16220.0,145.0519,145.2645,144.9594,145.1535,16220.0
2019-05-10 14:10:00,157.05,157.17,156.53,156.56,48266.0,145.172,145.2829,144.6914,144.7191,48266.0
2019-05-10 14:20:00,156.61,157.01,156.58,157.01,22312.0,144.7653,145.135,144.7376,145.135,22312.0
2019-05-10 14:30:00,157.02,157.12,156.85,157.11,46144.0,145.1443,145.2367,144.9871,145.2275,46144.0
2019-05-10 14:40:00,157.08,157.45,157.05,157.43,25629.0,145.1998,145.5418,145.172,145.5233,25629.0
2019-05-10 14:50:00,157.42,157.84,157.1,157.28,38129.0,145.514,145.9023,145.2182,145.3846,38129.0
2019-05-10 15:00:00,157.29,157.57,157.24,157.42,25952.0,145.3939,145.6527,145.3477,145.514,25952.0
2019-05-10 15:10:00,157.43,158.31,157.3,158.25,39573.0,145.5233,146.3367,145.4031,146.2813,39573.0
2019-05-10 15:20:00,158.25,158.62,158.22,158.46,49766.0,146.2813,146.6233,146.2535,146.4754,49766.0
2019-05-10 15:30:00,158.45,158.67,158.02,158.08,87176.0,146.4661,146.6695,146.0687,146.1241,87176.0
2019-05-10 15:40:00,158.06,158.33,157.92,158.24,116839.0,146.1056,146.3552,145.9762,146.272,116839.0
2019-05-10 15:50:00,158.21,158.57,158.0,158.42,318945.0,146.2443,146.5771,146.0502,146.4384,318945.0
2019-05-13 09:30:00,155.46,155.56,154.56,155.11,57264.0,143.7023,143.7947,142.8703,143.3787,57264.0
2019-05-13 09:40:00,155.09,155.52,154.76,155.0,38721.0,143.3603,143.7577,143.0552,143.2771,38721.0
2019-05-13 09:50:00,154.95,155.35,154.28,154.9,36618.0,143.2309,143.6006,142.6115,143.1846,36618.0
2019-05-13 10:00:00,154.97,155.03,154.17,154.48,74116.0,143.2493,143.3048,142.5098,142.7964,74116.0
2019-05-13 10:10:00,154.53,155.34,154.53,155.34,41805.0,142.8426,143.5914,142.8426,143.5914,41805.0
2019-05-13 10:20:00,155.28,155.29,154.81,155.11,29562.0,143.5359,143.5451,143.1014,143.3787,29562.0
2019-05-13 10:30:00,155.03,155.56,154.82,155.06,38775.0,143.3048,143.7947,143.1107,143.3325,38775.0
2019-05-13 10:40:00,155.08,155.45,154.99,155.08,48008.0,143.351,143.693,143.2678,143.351,48008.0
2019-05-13 10:50:00,155.04,155.71,155.04,155.71,27418.0,143.314,143.9334,143.314,143.9334,27418.0
2019-05-13 11:00:00,155.68,156.33,155.58,156.06,39364.0,143.9056,144.5065,143.8132,144.2569,39364.0
2019-05-13 11:10:00,156.07,156.44,155.56,155.56,23561.0,144.2661,144.6082,143.7947,143.7947,23561.0
2019-05-13 11:20:00,155.56,155.85,155.18,155.19,16637.0,143.7947,144.0628,143.4435,143.4527,16637.0
2019-05-13 11:30:00,155.24,155.57,155.16,155.29,21689.0,143.4989,143.804,143.425,143.5451,21689.0
2019-05-13 11:40:00,155.28,155.37,154.86,154.99,20005.0,143.5359,143.6191,143.1477,143.2678,20005.0
2019-05-13 11:50:00,154.99,155.44,154.75,155.34,26001.0,143.2678,143.6838,143.046,143.5914,26001.0
2019-05-13 12:00:00,155.44,155.53,155.17,155.17,65425.0,143.6838,143.767,143.4342,143.4342,65425.0
2019-05-13 12:10:00,155.19,155.58,155.15,155.58,51340.0,143.4527,143.8132,143.4157,143.8132,51340.0
2019-05-13 12:20:00,155.63,155.67,154.93,154.94,12839.0,143.8594,143.8964,143.2124,143.2216,12839.0
2019-05-13 12:30:00,154.92,155.1,154.57,155.03,32958.0,143.2031,143.3695,142.8796,143.3048,32958.0
2019-05-13 12:40:00,155.03,155.68,154.88,155.53,21937.0,143.3048,143.9056,143.1661,143.767,21937.0
2019-05-13 12:50:00,155.55,155.6,155.12,155.16,35050.0,143.7855,143.8317,143.388,143.425,35050.0
2019-05-13 13:00:00,155.08,155.31,155.0,155.1,39784.0,143.351,143.5636,143.2771,143.3695,39784.0
2019-05-13 13:10:00,155.11,155.15,154.77,154.8,18689.0,143.3787,143.4157,143.0645,143.0922,18689.0
2019-05-13 13:20:00,154.77,154.99,154.66,154.78,9930.0,143.0645,143.2678,142.9628,143.0737,9930.0
2019-05-13 13:30:00,154.78,155.66,154.78,155.46,12153.0,143.0737,143.8872,143.0737,143.7023,12153.0
2019-05-13 13:40:00,155.54,155.62,155.23,155.49,10243.0,143.7762,143.8502,143.4897,143.73,10243.0
2019-05-13 13:50:00,155.52,155.81,155.34,155.74,12451.0,143.7577,144.0258,143.5914,143.9611,12451.0
2019-05-13 14:00:00,155.78,156.18,155.66,156.1,14577.0,143.9981,144.3678,143.8872,144.2939,14577.0
2019-05-13 14:10:00,156.09,156.09,155.77,155.81,13215.0,144.2846,144.2846,143.9888,144.0258,13215.0
2019-05-13 14:20:00,155.81,156.76,155.81,156.62,28949.0,144.0258,144.904,144.0258,144.7745,28949.0
2019-05-13 14:30:00,156.7,156.76,156.31,156.55,18777.0,144.8485,144.904,144.488,144.7098,18777.0
2019-05-13 14:40:00,156.59,157.07,156.38,157.01,34009.0,144.7468,145.1905,144.5527,145.135,34009.0
2019-05-13 14:50:00,157.0,157.65,157.0,157.31,35157.0,145.1258,145.7266,145.1258,145.4124,35157.0
2019-05-13 15:00:00,157.32,157.51,156.97,157.13,32376.0,145.4216,145.5972,145.0981,145.246,32376.0
2019-05-13 15:10:00,157.14,157.26,156.87,157.06,68357.0,145.2552,145.3661,145.0056,145.1813,68357.0
2019-05-13 15:20:00,157.06,157.31,156.89,157.15,213577.0,145.1813,145.4124,145.0241,145.2645,213577.0
2019-05-13 15:30:00,157.12,157.16,156.55,157.03,106632.0,145.2367,145.2737,144.7098,145.1535,106632.0
2019-05-13 15:40:00,157.07,157.26,156.97,157.25,86109.0,145.1905,145.3661,145.0981,145.3569,86109.0
2019-05-13 15:50:00,157.24,157.66,157.05,157.37,205692.0,145.3477,145.7359,145.172,145.4678,205692.0
2019-05-14 09:30:00,157.32,158.5,157.32,158.2,47291.0,145.4216,146.5124,145.4216,146.235,47291.0
2019-05-14 09:40:00,158.2,158.53,157.79,158.41,76860.0,146.235,146.5401,145.8561,146.4292,76860.0
2019-05-14 09:50:00,158.44,158.7,158.16,158.43,37660.0,146.4569,146.6972,146.1981,146.4477,37660.0
2019-05-14 10:00:00,158.48,158.65,158.3,158.6,15618.0,146.4939,146.651,146.3275,146.6048,15618.0
2019-05-14 10:10:00,158.54,158.67,158.43,158.67,24936.0,146.5493,146.6695,146.4477,146.6695,24936.0
2019-05-14 10:20:00,158.66,158.66,157.72,157.81,72949.0,146.6603,146.6603,145.7914,145.8745,72949.0
2019-05-14 10:30:00,157.77,158.19,157.66,158.07,64132.0,145.8376,146.2258,145.7359,146.1149,64132.0
2019-05-14 10:40:00,158.14,158.4,157.95,158.27,27615.0,146.1796,146.4199,146.004,146.2998,27615.0
2019-05-14 10:50:00,158.23,158.34,158.12,158.26,22262.0,146.2628,146.3645,146.1611,146.2905,22262.0
2019-05-14 11:00:00,158.25,158.34,158.05,158.17,115054.0,146.2813,146.3645,146.0964,146.2073,115054.0
2019-05-14 11:10:00,158.17,158.36,157.78,157.96,109477.0,146.2073,146.3829,145.8468,146.0132,109477.0
2019-05-14 11:20:00,157.92,158.22,157.87,157.96,101584.0,145.9762,146.2535,145.93,146.0132,101584.0
2019-05-14 11:30:00,157.97,158.31,157.73,158.19,52001.0,146.0224,146.3367,145.8006,146.2258,52001.0
2019-05-14 11:40:00,158.21,158.24,158.06,158.22,37275.0,146.2443,146.272,146.1056,146.2535,37275.0
2019-05-14 11:50:00,158.24,158.25,157.7,157.75,35918.0,146.272,146.2813,145.7729,145.8191,35918.0
2019-05-14 12:00:00,157.66,157.85,157.66,157.85,29413.0,145.7359,145.9115,145.7359,145.9115,29413.0
2019-05-14 12:10:00,157.86,158.01,157.2,157.31,47217.0,145.9208,146.0594,145.3107,145.4124,47217.0
2019-05-14 12:20:00,157.31,157.43,156.57,156.94,68717.0,145.4124,145.5233,144.7283,145.0703,68717.0
2019-05-14 12:30:00,156.96,157.22,156.8,156.84,41056.0,145.0888,145.3292,144.9409,144.9779,41056.0
2019-05-14 12:40:00,156.87,157.25,156.87,157.24,26747.0,145.0056,145.3569,145.0056,145.3477,26747.0
2019-05-14 12:50:00,157.24,157.25,156.82,157.1,45074.0,145.3477,145.3569,144.9594,145.2182,45074.0
2019-05-14 13:00:00,157.1,157.27,156.99,157.22,25968.0,145.2182,145.3754,145.1166,145.3292,25968.0
2019-05-14 13:10:00,157.22,157.32,157.12,157.26,24500.0,145.3292,145.4216,145.2367,145.3661,24500.0
2019-05-14 13:20:00,157.27,157.27,156.62,156.87,27918.0,145.3754,145.3754,144.7745,145.0056,27918.0
2019-05-14 13:30:00,156.92,157.11,156.92,157.1,12398.0,145.0519,145.2275,145.0519,145.2182,12398.0
2019-05-14 13:40:00,157.08,157.08,156.81,157.03,27306.0,145.1998,145.1998,144.9502,145.1535,27306.0
2019-05-14 13:50:00,157.05,157.44,157.05,157.1,18723.0,145.172,145.5325,145.172,145.2182,18723.0
2019-05-14 14:00:00,157.07,157.18,156.77,157.02,24903.0,145.1905,145.2922,144.9132,145.1443,24903.0
2019-05-14 14:10:00,157.02,157.04,156.88,156.91,28167.0,145.1443,145.1628,145.0149,145.0426,28167.0
2019-05-14 14:20:00,156.9,157.05,156.83,156.96,11316.0,145.0334,145.172,144.9687,145.0888,11316.0
2019-05-14 14:30:00,157.0,157.17,156.99,157.05,20867.0,145.1258,145.2829,145.1166,145.172,20867.0
2019-05-14 14:40:00,157.06,157.08,156.61,156.69,27296.0,145.1813,145.1998,144.7653,144.8393,27296.0
2019-05-14 14:50:00,156.7,156.71,156.43,156.57,25559.0,144.8485,144.8577,144.5989,144.7283,25559.0
2019-05-14 15:00:00,156.53,156.69,156.43,156.69,22157.0,144.6914,144.8393,144.5989,144.8393,22157.0
2019-05-14 15:10:00,156.7,156.73,156.33,156.46,37441.0,144.8485,144.8762,144.5065,144.6266,37441.0
2019-05-14 15:20:00,156.48,156.57,156.42,156.42,25197.0,144.6451,144.7283,144.5897,144.5897,25197.0
2019-05-14 15:30:00,156.41,156.43,155.66,155.9,58671.0,144.5804,144.5989,143.8872,144.109,58671.0
2019-05-14 15:40:00,155.91,156.05,155.41,155.69,69213.0,144.1182,144.2477,143.6561,143.9149,69213.0
2019-05-14 15:50:00,155.69,155.91,155.25,155.35,164830.0,143.9149,144.1182,143.5082,143.6006,164830.0
2019-05-15 09:30:00,155.15,155.39,153.07,153.84,55735.0,143.4157,143.6376,141.493,142.2048,55735.0
2019-05-15 09:40:00,153.75,154.28,153.26,153.68,43026.0,142.1216,142.6115,141.6687,142.0569,43026.0
2019-05-15 09:50:00,153.56,153.69,152.66,152.84,67766.0,141.946,142.0661,141.114,141.2804,67766.0
2019-05-15 10:00:00,152.89,153.02,151.22,152.28,108962.0,141.3267,141.4468,139.783,140.7628,108962.0
2019-05-15 10:10:00,152.27,153.18,152.25,152.69,41321.0,140.7535,141.5947,140.7351,141.1418,41321.0
2019-05-15 10:20:00,152.69,153.29,152.64,153.17,35798.0,141.1418,141.6964,141.0956,141.5855,35798.0
2019-05-15 10:30:00,153.16,154.1,153.16,153.28,36205.0,141.5762,142.4451,141.5762,141.6872,36205.0
2019-05-15 10:40:00,153.34,153.63,152.87,153.13,23425.0,141.7426,142.0107,141.3082,141.5485,23425.0
2019-05-15 10:50:00,153.06,154.0,153.05,153.66,52285.0,141.4838,142.3527,141.4746,142.0384,52285.0
2019-05-15 11:00:00,153.71,153.76,153.13,153.26,21124.0,142.0846,142.1309,141.5485,141.6687,21124.0
2019-05-15 11:10:00,153.2,153.44,152.81,153.39,22023.0,141.6132,141.8351,141.2527,141.7888,22023.0
2019-05-15 11:20:00,153.45,154.07,153.18,153.68,31235.0,141.8443,142.4174,141.5947,142.0569,31235.0
2019-05-15 11:30:00,153.74,154.14,153.71,153.92,29070.0,142.1124,142.4821,142.0846,142.2788,29070.0
2019-05-15 11:40:00,154.0,154.24,153.58,154.12,26043.0,142.3527,142.5745,141.9645,142.4636,26043.0
2019-05-15 11:50:00,154.18,154.4,154.06,154.2,23151.0,142.5191,142.7224,142.4082,142.5376,23151.0
2019-05-15 12:00:00,154.21,154.62,154.19,154.45,24196.0,142.5468,142.9258,142.5283,142.7687,24196.0
2019-05-15 12:10:00,154.45,154.53,154.23,154.35,24753.0,142.7687,142.8426,142.5653,142.6762,24753.0
2019-05-15 12:20:00,154.33,154.71,154.33,154.54,19998.0,142.6577,143.009,142.6577,142.8519,19998.0
2019-05-15 12:30:00,154.51,154.58,154.29,154.57,29604.0,142.8241,142.8888,142.6208,142.8796,29604.0
2019-05-15 12:40:00,154.6,155.14,154.42,155.12,28498.0,142.9073,143.4065,142.7409,143.388,28498.0
2019-05-15 12:50:00,155.11,155.23,154.67,154.78,17467.0,143.3787,143.4897,142.972,143.0737,17467.0
2019-05-15 13:00:00,154.84,155.18,154.72,155.1,16204.0,143.1292,143.4435,143.0182,143.3695,16204.0
2019-05-15 13:10:00,155.1,155.24,154.5,154.59,21531.0,143.3695,143.4989,142.8149,142.8981,21531.0
2019-05-15 13:20:00,154.59,155.07,154.57,155.01,17071.0,142.8981,143.3418,142.8796,143.2863,17071.0
2019-05-15 13:30:00,155.06,155.36,155.01,155.32,12087.0,143.3325,143.6098,143.2863,143.5729,12087.0
2019-05-15 13:40:00,155.38,155.43,155.02,155.43,14190.0,143.6283,143.6745,143.2956,143.6745,14190.0
2019-05-15 13:50:00,155.42,155.73,155.4,155.6,23424.0,143.6653,143.9519,143.6468,143.8317,23424.0
2019-05-15 14:00:00,155.58,155.75,155.4,155.59,29678.0,143.8132,143.9703,143.6468,143.8224,29678.0
2019-05-15 14:10:00,155.56,155.8,155.52,155.69,30692.0,143.7947,144.0166,143.7577,143.9149,30692.0
2019-05-15 14:20:00,155.66,155.91,155.6,155.6,24903.0,143.8872,144.1182,143.8317,143.8317,24903.0
2019-05-15 14:30:00,155.63,155.66,155.14,155.36,36377.0,143.8594,143.8872,143.4065,143.6098,36377.0
2019-05-15 14:40:00,155.36,155.83,155.35,155.72,22772.0,143.6098,144.0443,143.6006,143.9426,22772.0
2019-05-15 14:50:00,155.75,155.77,155.32,155.56,20259.0,143.9703,143.9888,143.5729,143.7947,20259.0
2019-05-15 15:00:00,155.58,155.72,155.39,155.65,44748.0,143.8132,143.9426,143.6376,143.8779,44748.0
2019-05-15 15:10:00,155.68,155.82,155.57,155.75,28320.0,143.9056,144.0351,143.804,143.9703,28320.0
2019-05-15 15:20:00,155.73,155.95,155.7,155.91,22918.0,143.9519,144.1552,143.9241,144.1182,22918.0
2019-05-15 15:30:00,155.95,155.99,155.74,155.8,39652.0,144.1552,144.1922,143.9611,144.0166,39652.0
2019-05-15 15:40:00,155.76,155.84,155.61,155.79,60440.0,143.9796,144.0535,143.8409,144.0073,60440.0
2019-05-15 15:50:00,155.79,155.85,155.07,155.3,112617.0,144.0073,144.0628,143.3418,143.5544,112617.0
2019-05-16 09:30:00,155.01,157.39,154.48,157.1,62321.0,143.2863,145.4863,142.7964,145.2182,62321.0
2019-05-16 09:40:00,157.09,157.23,156.01,156.78,20238.0,145.209,145.3384,144.2107,144.9224,20238.0
2019-05-16 09:50:00,156.7,157.06,156.08,157.0,46734.0,144.8485,145.1813,144.2754,145.1258,46734.0
2019-05-16 10:00:00,157.04,157.25,156.47,156.94,54221.0,145.1628,145.3569,144.6359,145.0703,54221.0
2019-05-16 10:10:00,156.91,157.54,156.74,157.37,43216.0,145.0426,145.625,144.8855,145.4678,43216.0
2019-05-16 10:20:00,157.39,157.93,157.22,157.93,45152.0,145.4863,145.9855,145.3292,145.9855,45152.0
2019-05-16 10:30:00,157.92,158.04,157.35,157.45,74704.0,145.9762,146.0871,145.4493,145.5418,74704.0
2019-05-16 10:40:00,157.44,157.86,157.03,157.3,64851.0,145.5325,145.9208,145.1535,145.4031,64851.0
2019-05-16 10:50:00,157.36,157.67,156.95,157.21,31167.0,145.4586,145.7451,145.0796,145.3199,31167.0
2019-05-16 11:00:00,157.18,157.32,156.93,157.24,22208.0,145.2922,145.4216,145.0611,145.3477,22208.0
2019-05-16 11:10:00,157.24,157.53,157.11,157.11,41405.0,145.3477,145.6157,145.2275,145.2275,41405.0
2019-05-16 11:20:00,157.14,157.34,156.7,156.7,19900.0,145.2552,145.4401,144.8485,144.8485,19900.0
2019-05-16 11:30:00,156.69,156.77,156.47,156.58,30194.0,144.8393,144.9132,144.6359,144.7376,30194.0
2019-05-16 11:40:00,156.58,156.68,156.01,156.21,30373.0,144.7376,144.83,144.2107,144.3956,30373.0
2019-05-16 11:50:00,156.25,156.37,155.99,156.15,20469.0,144.4325,144.5435,144.1922,144.3401,20469.0
2019-05-16 12:00:00,156.15,156.19,155.72,155.75,31772.0,144.3401,144.3771,143.9426,143.9703,31772.0
2019-05-16 12:10:00,155.76,155.88,155.53,155.72,99383.0,143.9796,144.0905,143.767,143.9426,99383.0
2019-05-16 12:20:00,155.76,155.76,155.35,155.36,34548.0,143.9796,143.9796,143.6006,143.6098,34548.0
2019-05-16 12:30:00,155.39,155.53,155.09,155.12,22755.0,143.6376,143.767,143.3603,143.388,22755.0
2019-05-16 12:40:00,155.12,155.44,155.07,155.38,17629.0,143.388,143.6838,143.3418,143.6283,17629.0
2019-05-16 12:50:00,155.39,155.43,154.88,154.88,38473.0,143.6376,143.6745,143.1661,143.1661,38473.0
2019-05-16 13:00:00,154.9,155.15,154.5,155.06,75592.0,143.1846,143.4157,142.8149,143.3325,75592.0
2019-05-16 13:10:00,155.13,155.31,155.04,155.31,34246.0,143.3972,143.5636,143.314,143.5636,34246.0
2019-05-16 13:20:00,155.29,155.88,155.29,155.74,14777.0,143.5451,144.0905,143.5451,143.9611,14777.0
2019-05-16 13:30:00,155.47,155.58,155.11,155.18,11200.0,143.7115,143.8132,143.3787,143.4435,11200.0
2019-05-16 13:40:00,155.14,155.19,154.64,154.75,26125.0,143.4065,143.4527,142.9443,143.046,26125.0
2019-05-16 13:50:00,154.7,155.02,154.69,154.86,13460.0,142.9998,143.2956,142.9905,143.1477,13460.0
2019-05-16 14:00:00,154.78,154.86,154.63,154.63,23950.0,143.0737,143.1477,142.9351,142.9351,23950.0
2019-05-16 14:10:00,154.62,155.06,154.57,155.05,15637.0,142.9258,143.3325,142.8796,143.3233,15637.0
2019-05-16 14:20:00,155.06,155.21,154.54,154.63,46486.0,143.3325,143.4712,142.8519,142.9351,46486.0
2019-05-16 14:30:00,154.67,155.06,154.52,154.94,38087.0,142.972,143.3325,142.8334,143.2216,38087.0
2019-05-16 14:40:00,154.89,155.41,154.87,155.28,17550.0,143.1754,143.6561,143.1569,143.5359,17550.0
2019-05-16 14:50:00,155.28,155.36,155.12,155.25,19895.0,143.5359,143.6098,143.388,143.5082,19895.0
2019-05-16 15:00:00,155.22,155.24,154.42,154.45,30802.0,143.4804,143.4989,142.7409,142.7687,30802.0
2019-05-16 15:10:00,154.44,154.58,153.89,153.89,25092.0,142.7594,142.8888,142.251,142.251,25092.0
2019-05-16 15:20:00,153.91,154.34,153.91,154.22,31437.0,142.2695,142.667,142.2695,142.5561,31437.0
2019-05-16 15:30:00,154.19,154.55,154.06,154.17,41528.0,142.5283,142.8611,142.4082,142.5098,41528.0
2019-05-16 15:40:00,154.21,154.24,153.61,153.61,59326.0,142.5468,142.5745,141.9922,141.9922,59326.0
2019-05-16 15:50:00,153.59,153.89,153.39,153.81,138698.0,141.9737,142.251,141.7888,142.1771,138698.0
2019-05-17 09:30:00,153.38,154.79,153.12,154.63,81505.0,141.7796,143.083,141.5393,142.9351,81505.0
2019-05-17 09:40:00,154.63,155.43,154.39,155.3,29875.0,142.9351,143.6745,142.7132,143.5544,29875.0
2019-05-17 09:50:00,155.24,155.4,154.57,154.93,26057.0,143.4989,143.6468,142.8796,143.2124,26057.0
2019-05-17 10:00:00,154.84,154.9,154.32,154.61,11341.0,143.1292,143.1846,142.6485,142.9166,11341.0
2019-05-17 10:10:00,154.6,154.99,153.96,154.92,17184.0,142.9073,143.2678,142.3157,143.2031,17184.0
2019-05-17 10:20:00,155.1,155.9,155.09,155.51,37492.0,143.3695,144.109,143.3603,143.7485,37492.0
2019-05-17 10:30:00,155.57,155.75,155.15,155.61,29976.0,143.804,143.9703,143.4157,143.8409,29976.0
2019-05-17 10:40:00,155.66,155.9,155.48,155.9,13202.0,143.8872,144.109,143.7208,144.109,13202.0
2019-05-17 10:50:00,155.95,156.88,155.94,156.28,36706.0,144.1552,145.0149,144.146,144.4603,36706.0
2019-05-17 11:00:00,156.4,156.78,156.4,156.67,14452.0,144.5712,144.9224,144.5712,144.8208,14452.0
2019-05-17 11:10:00,156.67,156.93,156.65,156.86,26451.0,144.8208,145.0611,144.8023,144.9964,26451.0
2019-05-17 11:20:00,156.91,157.0,156.73,156.77,18830.0,145.0426,145.1258,144.8762,144.9132,18830.0
2019-05-17 11:30:00,156.76,156.86,156.52,156.53,20583.0,144.904,144.9964,144.6821,144.6914,20583.0
2019-05-17 11:40:00,156.52,156.52,156.08,156.12,11413.0,144.6821,144.6821,144.2754,144.3124,11413.0
2019-05-17 11:50:00,156.07,156.12,155.91,156.05,13655.0,144.2661,144.3124,144.1182,144.2477,13655.0
2019-05-17 12:00:00,156.01,156.17,155.58,155.64,20055.0,144.2107,144.3586,143.8132,143.8687,20055.0
2019-05-17 12:10:00,155.61,155.65,155.26,155.33,12121.0,143.8409,143.8779,143.5174,143.5821,12121.0
2019-05-17 12:20:00,155.35,155.4,155.24,155.3,6903.0,143.6006,143.6468,143.4989,143.5544,6903.0
2019-05-17 12:30:00,155.33,155.51,155.19,155.33,9379.0,143.5821,143.7485,143.4527,143.5821,9379.0
2019-05-17 12:40:00,155.3,155.67,155.28,155.54,13405.0,143.5544,143.8964,143.5359,143.7762,13405.0
2019-05-17 12:50:00,155.56,155.56,154.95,154.99,14384.0,143.7947,143.7947,143.2309,143.2678,14384.0
2019-05-17 13:00:00,154.96,155.26,154.88,155.25,12953.0,143.2401,143.5174,143.1661,143.5082,12953.0
2019-05-17 13:10:00,155.28,155.49,155.13,155.35,14951.0,143.5359,143.73,143.3972,143.6006,14951.0
2019-05-17 13:20:00,155.33,155.61,155.33,155.35,8700.0,143.5821,143.8409,143.5821,143.6006,8700.0
2019-05-17 13:30:00,155.31,155.65,155.21,155.59,39076.0,143.5636,143.8779,143.4712,143.8224,39076.0
2019-05-17 13:40:00,155.65,155.89,155.46,155.88,16563.0,143.8779,144.0998,143.7023,144.0905,16563.0
2019-05-17 13:50:00,155.82,155.88,155.67,155.67,13122.0,144.0351,144.0905,143.8964,143.8964,13122.0
2019-05-17 14:00:00,155.67,155.75,155.29,155.29,25537.0,143.8964,143.9703,143.5451,143.5451,25537.0
2019-05-17 14:10:00,155.31,155.33,155.07,155.18,22953.0,143.5636,143.5821,143.3418,143.4435,22953.0
2019-05-17 14:20:00,155.17,155.17,154.83,155.0,40436.0,143.4342,143.4342,143.1199,143.2771,40436.0
2019-05-17 14:30:00,155.07,155.08,154.85,154.87,29224.0,143.3418,143.351,143.1384,143.1569,29224.0
2019-05-17 14:40:00,154.9,155.39,154.69,155.39,33893.0,143.1846,143.6376,142.9905,143.6376,33893.0
2019-05-17 14:50:00,155.41,155.92,155.38,155.84,26563.0,143.6561,144.1275,143.6283,144.0535,26563.0
2019-05-17 15:00:00,155.83,155.83,154.79,154.83,38937.0,144.0443,144.0443,143.083,143.1199,38937.0
2019-05-17 15:10:00,154.8,155.05,154.7,155.0,27562.0,143.0922,143.3233,142.9998,143.2771,27562.0
2019-05-17 15:20:00,155.02,155.52,155.02,155.27,17541.0,143.2956,143.7577,143.2956,143.5266,17541.0
2019-05-17 15:30:00,155.21,155.21,154.79,154.79,28310.0,143.4712,143.4712,143.083,143.083,28310.0
2019-05-17 15:40:00,154.78,155.08,154.65,154.9,53725.0,143.0737,143.351,142.9535,143.1846,53725.0
2019-05-17 15:50:00,154.88,155.19,154.74,154.79,131798.0,143.1661,143.4527,143.0367,143.083,131798.0
2019-05-20 09:30:00,154.0,154.72,153.55,153.63,32785.0,142.3527,143.0182,141.9367,142.0107,32785.0
2019-05-20 09:40:00,153.77,154.77,153.72,154.47,19148.0,142.1401,143.0645,142.0939,142.7872,19148.0
2019-05-20 09:50:00,154.54,155.83,154.15,155.09,99998.0,142.8519,144.0443,142.4914,143.3603,99998.0
2019-05-20 10:00:00,154.95,155.16,154.45,154.84,76225.0,143.2309,143.425,142.7687,143.1292,76225.0
2019-05-20 10:10:00,154.81,155.16,154.41,154.46,43001.0,143.1014,143.425,142.7317,142.7779,43001.0
2019-05-20 10:20:00,154.45,154.78,154.16,154.78,51250.0,142.7687,143.0737,142.5006,143.0737,51250.0
2019-05-20 10:30:00,154.78,154.88,154.31,154.61,59321.0,143.0737,143.1661,142.6393,142.9166,59321.0
2019-05-20 10:40:00,154.67,154.9,154.49,154.49,25393.0,142.972,143.1846,142.8056,142.8056,25393.0
2019-05-20 10:50:00,154.45,154.75,154.25,154.71,22252.0,142.7687,143.046,142.5838,143.009,22252.0
2019-05-20 11:00:00,154.78,154.86,154.17,154.34,13033.0,143.0737,143.1477,142.5098,142.667,13033.0
2019-05-20 11:10:00,154.36,154.71,154.21,154.45,24760.0,142.6855,143.009,142.5468,142.7687,24760.0
2019-05-20 11:20:00,154.35,154.54,154.21,154.37,17258.0,142.6762,142.8519,142.5468,142.6947,17258.0
2019-05-20 11:30:00,154.42,154.47,153.71,153.85,23984.0,142.7409,142.7872,142.0846,142.214,23984.0
2019-05-20 11:40:00,153.87,154.24,153.79,154.09,12009.0,142.2325,142.5745,142.1586,142.4359,12009.0
2019-05-20 11:50:00,154.09,154.33,154.0,154.08,19978.0,142.4359,142.6577,142.3527,142.4266,19978.0
2019-05-20 12:00:00,154.07,154.19,153.96,154.15,17097.0,142.4174,142.5283,142.3157,142.4914,17097.0
2019-05-20 12:10:00,154.12,154.28,154.06,154.15,16620.0,142.4636,142.6115,142.4082,142.4914,16620.0
2019-05-20 12:20:00,154.19,154.45,154.04,154.04,19269.0,142.5283,142.7687,142.3897,142.3897,19269.0
2019-05-20 12:30:00,154.09,154.27,153.68,154.25,14371.0,142.4359,142.6023,142.0569,142.5838,14371.0
2019-05-20 12:40:00,154.22,154.22,154.01,154.03,7066.0,142.5561,142.5561,142.3619,142.3804,7066.0
2019-05-20 12:50:00,154.04,154.08,153.78,153.83,18979.0,142.3897,142.4266,142.1493,142.1956,18979.0
2019-05-20 13:00:00,153.8,153.92,153.71,153.78,17216.0,142.1678,142.2788,142.0846,142.1493,17216.0
2019-05-20 13:10:00,153.83,154.07,153.8,154.03,10584.0,142.1956,142.4174,142.1678,142.3804,10584.0
2019-05-20 13:20:00,154.0,154.01,153.77,153.97,11665.0,142.3527,142.3619,142.1401,142.325,11665.0
2019-05-20 13:30:00,153.95,154.23,153.91,154.23,14256.0,142.3065,142.5653,142.2695,142.5653,14256.0
2019-05-20 13:40:00,154.22,154.29,154.04,154.25,14884.0,142.5561,142.6208,142.3897,142.5838,14884.0
2019-05-20 13:50:00,154.24,154.24,154.06,154.19,10563.0,142.5745,142.5745,142.4082,142.5283,10563.0
2019-05-20 14:00:00,154.19,154.29,153.99,154.07,13683.0,142.5283,142.6208,142.3435,142.4174,13683.0
2019-05-20 14:10:00,154.09,154.16,153.91,154.14,9218.0,142.4359,142.5006,142.2695,142.4821,9218.0
2019-05-20 14:20:00,154.13,154.13,153.82,153.82,26525.0,142.4729,142.4729,142.1863,142.1863,26525.0
2019-05-20 14:30:00,153.79,153.81,153.55,153.61,20468.0,142.1586,142.1771,141.9367,141.9922,20468.0
2019-05-20 14:40:00,153.58,153.68,153.16,153.16,77614.0,141.9645,142.0569,141.5762,141.5762,77614.0
2019-05-20 14:50:00,153.16,153.3,152.92,153.02,25683.0,141.5762,141.7056,141.3544,141.4468,25683.0
2019-05-20 15:00:00,152.95,153.08,152.91,153.01,35100.0,141.3821,141.5023,141.3451,141.4376,35100.0
2019-05-20 15:10:00,152.97,153.03,152.8,152.99,29687.0,141.4006,141.4561,141.2435,141.4191,29687.0
2019-05-20 15:20:00,152.99,153.06,152.86,152.9,34903.0,141.4191,141.4838,141.2989,141.3359,34903.0
2019-05-20 15:30:00,152.92,153.56,152.88,153.45,59454.0,141.3544,141.946,141.3174,141.8443,59454.0
2019-05-20 15:40:00,153.5,153.55,153.34,153.46,44735.0,141.8905,141.9367,141.7426,141.8535,44735.0
2019-05-20 15:50:00,153.48,153.93,153.32,153.64,104431.0,141.872,142.288,141.7241,142.0199,104431.0
2019-05-21 09:30:00,154.19,154.63,153.12,153.96,54556.0,142.5283,142.9351,141.5393,142.3157,54556.0
2019-05-21 09:40:00,154.0,154.47,153.7,154.14,34132.0,142.3527,142.7872,142.0754,142.4821,34132.0
2019-05-21 09:50:00,154.19,154.55,153.81,153.82,23111.0,142.5283,142.8611,142.1771,142.1863,23111.0
2019-05-21 10:00:00,153.82,154.64,153.76,154.47,49434.0,142.1863,142.9443,142.1309,142.7872,49434.0
2019-05-21 10:10:00,154.56,155.07,154.28,154.98,72290.0,142.8703,143.3418,142.6115,143.2586,72290.0
2019-05-21 10:20:00,154.99,154.99,154.26,154.26,34128.0,143.2678,143.2678,142.593,142.593,34128.0
2019-05-21 10:30:00,154.28,154.83,153.81,154.83,79048.0,142.6115,143.1199,142.1771,143.1199,79048.0
2019-05-21 10:40:00,154.83,155.98,154.83,155.86,118781.0,143.1199,144.1829,143.1199,144.072,118781.0
2019-05-21 10:50:00,155.87,156.23,155.38,155.74,151936.0,144.0813,144.414,143.6283,143.9611,151936.0
2019-05-21 11:00:00,155.7,155.78,154.34,154.37,53741.0,143.9241,143.9981,142.667,142.6947,53741.0
2019-05-21 11:10:00,154.34,154.4,152.94,153.12,99867.0,142.667,142.7224,141.3729,141.5393,99867.0
2019-05-21 11:20:00,153.11,154.03,153.11,153.74,58040.0,141.53,142.3804,141.53,142.1124,58040.0
2019-05-21 11:30:00,153.74,154.07,153.69,154.0,24980.0,142.1124,142.4174,142.0661,142.3527,24980.0
2019-05-21 11:40:00,153.99,154.41,153.63,153.69,30215.0,142.3435,142.7317,142.0107,142.0661,30215.0
2019-05-21 11:50:00,153.71,153.73,153.22,153.23,24048.0,142.0846,142.1031,141.6317,141.6409,24048.0
2019-05-21 12:00:00,153.25,153.3,153.04,153.2,24703.0,141.6594,141.7056,141.4653,141.6132,24703.0
2019-05-21 12:10:00,153.17,153.34,153.1,153.18,14225.0,141.5855,141.7426,141.5208,141.5947,14225.0
2019-05-21 12:20:00,153.19,153.51,153.15,153.5,28799.0,141.604,141.8998,141.567,141.8905,28799.0
2019-05-21 12:30:00,153.52,153.85,153.48,153.8,19870.0,141.909,142.214,141.872,142.1678,19870.0
2019-05-21 12:40:00,153.8,154.16,153.8,154.16,10393.0,142.1678,142.5006,142.1678,142.5006,10393.0
2019-05-21 12:50:00,154.22,154.6,154.17,154.45,16126.0,142.5561,142.9073,142.5098,142.7687,16126.0
2019-05-21 13:00:00,154.45,154.53,154.3,154.39,23273.0,142.7687,142.8426,142.63,142.7132,23273.0
2019-05-21 13:10:00,154.43,154.46,154.23,154.23,18493.0,142.7502,142.7779,142.5653,142.5653,18493.0
2019-05-21 13:20:00,154.26,154.45,154.26,154.31,14776.0,142.593,142.7687,142.593,142.6393,14776.0
2019-05-21 13:30:00,154.28,154.28,154.04,154.11,18839.0,142.6115,142.6115,142.3897,142.4544,18839.0
2019-05-21 13:40:00,154.13,154.31,154.13,154.31,13994.0,142.4729,142.6393,142.4729,142.6393,13994.0
2019-05-21 13:50:00,154.31,154.32,154.08,154.09,19960.0,142.6393,142.6485,142.4266,142.4359,19960.0
2019-05-21 14:00:00,154.13,154.17,153.92,154.16,28191.0,142.4729,142.5098,142.2788,142.5006,28191.0
2019-05-21 14:10:00,154.17,154.17,153.5,153.55,62274.0,142.5098,142.5098,141.8905,141.9367,62274.0
2019-05-21 14:20:00,153.55,154.04,153.52,154.01,24184.0,141.9367,142.3897,141.909,142.3619,24184.0
2019-05-21 14:30:00,154.04,154.05,153.66,153.78,36512.0,142.3897,142.3989,142.0384,142.1493,36512.0
2019-05-21 14:40:00,153.82,153.99,153.76,153.76,24705.0,142.1863,142.3435,142.1309,142.1309,24705.0
2019-05-21 14:50:00,153.74,154.34,153.74,154.0,46120.0,142.1124,142.667,142.1124,142.3527,46120.0
2019-05-21 15:00:00,154.0,154.32,153.92,154.28,64143.0,142.3527,142.6485,142.2788,142.6115,64143.0
2019-05-21 15:10:00,154.3,154.72,154.18,154.6,73492.0,142.63,143.0182,142.5191,142.9073,73492.0
2019-05-21 15:20:00,154.6,154.9,154.6,154.84,55071.0,142.9073,143.1846,142.9073,143.1292,55071.0
2019-05-21 15:30:00,154.85,155.0,154.81,154.89,104943.0,143.1384,143.2771,143.1014,143.1754,104943.0
2019-05-21 15:40:00,154.87,154.96,154.43,154.53,160673.0,143.1569,143.2401,142.7502,142.8426,160673.0
2019-05-21 15:50:00,154.55,154.87,154.11,154.71,162330.0,142.8611,143.1569,142.4544,143.009,162330.0
2019-05-22 09:30:00,154.97,154.97,153.22,153.74,43446.0,143.2493,143.2493,141.6317,142.1124,43446.0
2019-05-22 09:40:00,153.99,154.29,153.77,154.24,13235.0,142.3435,142.6208,142.1401,142.5745,13235.0
2019-05-22 09:50:00,154.21,154.62,153.91,153.96,65113.0,142.5468,142.9258,142.2695,142.3157,65113.0
2019-05-22 10:00:00,153.85,154.47,153.8,154.15,36458.0,142.214,142.7872,142.1678,142.4914,36458.0
2019-05-22 10:10:00,154.15,154.6,154.0,154.12,12198.0,142.4914,142.9073,142.3527,142.4636,12198.0
2019-05-22 10:20:00,154.13,154.39,154.05,154.27,39525.0,142.4729,142.7132,142.3989,142.6023,39525.0
2019-05-22 10:30:00,154.25,154.26,153.72,153.93,24157.0,142.5838,142.593,142.0939,142.288,24157.0
2019-05-22 10:40:00,153.94,153.94,153.72,153.73,20006.0,142.2972,142.2972,142.0939,142.1031,20006.0
2019-05-22 10:50:00,153.72,153.8,153.25,153.26,13933.0,142.0939,142.1678,141.6594,141.6687,13933.0
2019-05-22 11:00:00,153.33,153.36,152.76,152.81,28175.0,141.7334,141.7611,141.2065,141.2527,28175.0
2019-05-22 11:10:00,152.77,153.02,152.54,152.72,36874.0,141.2157,141.4468,141.0031,141.1695,36874.0
2019-05-22 11:20:00,152.68,152.71,152.12,152.25,29409.0,141.1325,141.1603,140.6149,140.7351,29409.0
2019-05-22 11:30:00,152.31,152.43,151.5,151.79,73872.0,140.7905,140.9014,140.0418,140.3098,73872.0
2019-05-22 11:40:00,151.83,152.47,151.82,152.29,49174.0,140.3468,140.9384,140.3376,140.772,49174.0
2019-05-22 11:50:00,152.3,152.42,151.97,152.11,21581.0,140.7813,140.8922,140.4762,140.6056,21581.0
2019-05-22 12:00:00,152.08,152.21,151.73,151.73,19733.0,140.5779,140.6981,140.2544,140.2544,19733.0
2019-05-22 12:10:00,151.71,152.19,151.7,152.13,19444.0,140.2359,140.6796,140.2267,140.6241,19444.0
2019-05-22 12:20:00,152.18,152.22,151.36,151.36,31650.0,140.6704,140.7073,139.9124,139.9124,31650.0
2019-05-22 12:30:00,151.36,151.83,151.17,151.57,28806.0,139.9124,140.3468,139.7367,140.1065,28806.0
2019-05-22 12:40:00,151.61,152.03,151.61,151.66,17113.0,140.1435,140.5317,140.1435,140.1897,17113.0
2019-05-22 12:50:00,151.74,151.83,151.42,151.44,25505.0,140.2636,140.3468,139.9678,139.9863,25505.0
2019-05-22 13:00:00,151.4,151.64,151.11,151.14,33800.0,139.9493,140.1712,139.6813,139.709,33800.0
2019-05-22 13:10:00,151.12,151.15,150.88,151.0,42148.0,139.6905,139.7183,139.4687,139.5796,42148.0
2019-05-22 13:20:00,151.0,151.15,150.92,150.99,107915.0,139.5796,139.7183,139.5056,139.5704,107915.0
2019-05-22 13:30:00,150.97,151.07,150.93,150.96,80813.0,139.5519,139.6443,139.5149,139.5426,80813.0
2019-05-22 13:40:00,151.01,151.76,151.01,151.43,30666.0,139.5888,140.2821,139.5888,139.9771,30666.0
2019-05-22 13:50:00,151.43,151.51,150.99,151.51,47948.0,139.9771,140.051,139.5704,140.051,47948.0
2019-05-22 14:00:00,151.42,151.74,151.32,151.74,15126.0,139.9678,140.2636,139.8754,140.2636,15126.0
2019-05-22 14:10:00,151.72,151.86,151.63,151.81,17993.0,140.2451,140.3746,140.1619,140.3283,17993.0
2019-05-22 14:20:00,151.8,152.75,151.79,152.26,26543.0,140.3191,141.1972,140.3098,140.7443,26543.0
2019-05-22 14:30:00,152.34,152.37,152.14,152.36,21238.0,140.8182,140.846,140.6334,140.8367,21238.0
2019-05-22 14:40:00,152.35,152.59,152.35,152.48,21795.0,140.8275,141.0493,140.8275,140.9477,21795.0
2019-05-22 14:50:00,152.54,153.41,152.42,153.31,65675.0,141.0031,141.8073,140.8922,141.7149,65675.0
2019-05-22 15:00:00,153.3,153.87,153.08,153.5,178230.0,141.7056,142.2325,141.5023,141.8905,178230.0
2019-05-22 15:10:00,153.49,153.82,153.01,153.22,91766.0,141.8813,142.1863,141.4376,141.6317,91766.0
2019-05-22 15:20:00,153.24,153.42,153.17,153.3,24701.0,141.6502,141.8166,141.5855,141.7056,24701.0
2019-05-22 15:30:00,153.24,153.41,153.22,153.41,28894.0,141.6502,141.8073,141.6317,141.8073,28894.0
2019-05-22 15:40:00,153.37,153.37,152.78,152.89,45076.0,141.7703,141.7703,141.225,141.3267,45076.0
2019-05-22 15:50:00,152.86,153.04,152.71,152.83,114958.0,141.2989,141.4653,141.1603,141.2712,114958.0
2019-05-23 09:30:00,151.35,151.35,149.5,150.17,63352.0,139.9031,139.9031,138.193,138.8124,63352.0
2019-05-23 09:40:00,150.25,150.99,150.11,150.8,31428.0,138.8863,139.5704,138.7569,139.3947,31428.0
2019-05-23 09:50:00,150.8,150.8,150.24,150.47,52544.0,139.3947,139.3947,138.8771,139.0897,52544.0
2019-05-23 10:00:00,150.48,151.03,150.3,150.65,26692.0,139.0989,139.6073,138.9325,139.2561,26692.0
2019-05-23 10:10:00,150.61,151.13,150.61,150.9,22482.0,139.2191,139.6998,139.2191,139.4872,22482.0
2019-05-23 10:20:00,150.95,151.32,150.65,151.32,29507.0,139.5334,139.8754,139.2561,139.8754,29507.0
2019-05-23 10:30:00,151.24,152.34,151.24,152.34,41121.0,139.8014,140.8182,139.8014,140.8182,41121.0
2019-05-23 10:40:00,152.36,152.4,152.07,152.1,29190.0,140.8367,140.8737,140.5687,140.5964,29190.0
2019-05-23 10:50:00,152.09,152.35,151.67,151.86,34289.0,140.5872,140.8275,140.1989,140.3746,34289.0
2019-05-23 11:00:00,151.76,151.76,150.96,151.2,32675.0,140.2821,140.2821,139.5426,139.7645,32675.0
2019-05-23 11:10:00,151.16,151.3,150.78,150.83,29956.0,139.7275,139.8569,139.3762,139.4225,29956.0
2019-05-23 11:20:00,150.83,151.29,150.65,150.96,21270.0,139.4225,139.8477,139.2561,139.5426,21270.0
2019-05-23 11:30:00,150.94,151.21,150.82,150.99,23058.0,139.5241,139.7737,139.4132,139.5704,23058.0
2019-05-23 11:40:00,150.93,151.01,150.57,150.69,19649.0,139.5149,139.5888,139.1821,139.293,19649.0
2019-05-23 11:50:00,150.66,150.75,150.03,150.19,24490.0,139.2653,139.3485,138.683,138.8309,24490.0
2019-05-23 12:00:00,150.18,151.04,150.18,150.7,22881.0,138.8216,139.6166,138.8216,139.3023,22881.0
2019-05-23 12:10:00,150.72,150.72,150.21,150.5,36515.0,139.3208,139.3208,138.8493,139.1174,36515.0
2019-05-23 12:20:00,150.49,150.61,150.37,150.56,43438.0,139.1082,139.2191,138.9972,139.1729,43438.0
2019-05-23 12:30:00,150.55,151.07,150.55,151.04,28829.0,139.1636,139.6443,139.1636,139.6166,28829.0
2019-05-23 12:40:00,151.06,151.32,150.84,151.21,42959.0,139.6351,139.8754,139.4317,139.7737,42959.0
2019-05-23 12:50:00,151.23,151.72,151.19,151.53,64819.0,139.7922,140.2451,139.7552,140.0695,64819.0
2019-05-23 13:00:00,151.43,151.66,151.27,151.32,63762.0,139.9771,140.1897,139.8292,139.8754,63762.0
2019-05-23 13:10:00,151.26,151.27,150.82,150.88,19452.0,139.8199,139.8292,139.4132,139.4687,19452.0
2019-05-23 13:20:00,150.86,151.14,150.84,151.03,14004.0,139.4502,139.709,139.4317,139.6073,14004.0
2019-05-23 13:30:00,151.02,151.04,150.8,150.91,34509.0,139.5981,139.6166,139.3947,139.4964,34509.0
2019-05-23 13:40:00,150.92,150.94,150.17,150.22,28544.0,139.5056,139.5241,138.8124,138.8586,28544.0
2019-05-23 13:50:00,150.25,150.41,150.2,150.33,34967.0,138.8863,139.0342,138.8401,138.9603,34967.0
2019-05-23 14:00:00,150.38,150.41,149.9,150.0,23078.0,139.0065,139.0342,138.5628,138.6552,23078.0
2019-05-23 14:10:00,150.0,150.05,149.9,149.94,16455.0,138.6552,138.7014,138.5628,138.5998,16455.0
2019-05-23 14:20:00,149.94,150.13,149.78,149.81,22333.0,138.5998,138.7754,138.4519,138.4796,22333.0
2019-05-23 14:30:00,149.85,150.08,149.74,149.83,26275.0,138.5166,138.7292,138.4149,138.4981,26275.0
2019-05-23 14:40:00,149.87,149.88,149.65,149.67,15724.0,138.5351,138.5443,138.3317,138.3502,15724.0
2019-05-23 14:50:00,149.69,149.79,149.34,149.39,33433.0,138.3687,138.4611,138.0451,138.0914,33433.0
2019-05-23 15:00:00,149.43,149.5,149.27,149.34,57676.0,138.1283,138.193,137.9804,138.0451,57676.0
2019-05-23 15:10:00,149.31,149.47,149.01,149.38,44837.0,138.0174,138.1653,137.7401,138.0821,44837.0
2019-05-23 15:20:00,149.36,149.89,149.25,149.89,83073.0,138.0636,138.5535,137.962,138.5535,83073.0
2019-05-23 15:30:00,149.88,150.41,149.75,149.83,67770.0,138.5443,139.0342,138.4241,138.4981,67770.0
2019-05-23 15:40:00,149.83,149.86,149.44,149.52,60974.0,138.4981,138.5258,138.1376,138.2115,60974.0
2019-05-23 15:50:00,149.52,150.1,149.43,150.01,141587.0,138.2115,138.7477,138.1283,138.6645,141587.0
2019-05-24 09:30:00,150.34,150.83,149.41,150.21,49190.0,138.9695,139.4225,138.1099,138.8493,49190.0
2019-05-24 09:40:00,150.17,150.48,149.81,149.87,28546.0,138.8124,139.0989,138.4796,138.5351,28546.0
2019-05-24 09:50:00,149.82,149.93,149.51,149.88,41588.0,138.4888,138.5905,138.2023,138.5443,41588.0
2019-05-24 10:00:00,149.9,150.29,149.68,150.1,46323.0,138.5628,138.9233,138.3594,138.7477,46323.0
2019-05-24 10:10:00,150.12,150.26,150.0,150.23,56078.0,138.7662,138.8956,138.6552,138.8678,56078.0
2019-05-24 10:20:00,150.22,150.26,149.87,149.87,40867.0,138.8586,138.8956,138.5351,138.5351,40867.0
2019-05-24 10:30:00,149.91,150.21,149.81,150.05,21872.0,138.572,138.8493,138.4796,138.7014,21872.0
2019-05-24 10:40:00,150.05,150.16,149.42,149.5,19473.0,138.7014,138.8031,138.1191,138.193,19473.0
2019-05-24 10:50:00,149.6,149.6,149.01,149.09,33173.0,138.2855,138.2855,137.7401,137.8141,33173.0
2019-05-24 11:00:00,149.05,149.26,148.95,149.12,32533.0,137.7771,137.9712,137.6846,137.8418,32533.0
2019-05-24 11:10:00,149.1,149.1,148.75,149.03,39768.0,137.8233,137.8233,137.4998,137.7586,39768.0
2019-05-24 11:20:00,148.97,149.79,148.96,149.47,37034.0,137.7031,138.4611,137.6939,138.1653,37034.0
2019-05-24 11:30:00,149.49,149.61,149.44,149.56,21884.0,138.1838,138.2947,138.1376,138.2485,21884.0
2019-05-24 11:40:00,149.55,149.72,149.44,149.64,22445.0,138.2393,138.3964,138.1376,138.3225,22445.0
2019-05-24 11:50:00,149.63,150.03,149.59,150.0,20815.0,138.3132,138.683,138.2762,138.6552,20815.0
2019-05-24 12:00:00,149.95,149.96,149.82,149.95,16450.0,138.609,138.6183,138.4888,138.609,16450.0
2019-05-24 12:10:00,149.99,150.02,149.67,149.75,24069.0,138.646,138.6737,138.3502,138.4241,24069.0
2019-05-24 12:20:00,149.76,150.25,149.47,149.97,104492.0,138.4334,138.8863,138.1653,138.6275,104492.0
2019-05-24 12:30:00,149.98,150.24,149.57,150.2,41889.0,138.6367,138.8771,138.2577,138.8401,41889.0
2019-05-24 12:40:00,150.18,150.25,149.82,149.87,47397.0,138.8216,138.8863,138.4888,138.5351,47397.0
2019-05-24 12:50:00,149.88,150.13,149.76,150.03,32504.0,138.5443,138.7754,138.4334,138.683,32504.0
2019-05-24 13:00:00,150.03,150.28,149.99,150.01,38742.0,138.683,138.9141,138.646,138.6645,38742.0
2019-05-24 13:10:00,150.0,150.07,149.82,150.0,11702.0,138.6552,138.7199,138.4888,138.6552,11702.0
2019-05-24 13:20:00,150.02,150.12,149.94,150.01,11928.0,138.6737,138.7662,138.5998,138.6645,11928.0
2019-05-24 13:30:00,150.02,150.15,150.0,150.14,15225.0,138.6737,138.7939,138.6552,138.7846,15225.0
2019-05-24 13:40:00,150.13,150.23,150.07,150.11,27631.0,138.7754,138.8678,138.7199,138.7569,27631.0
2019-05-24 13:50:00,150.1,150.18,149.83,149.87,20739.0,138.7477,138.8216,138.4981,138.5351,20739.0
2019-05-24 14:00:00,149.88,150.02,149.82,149.96,28349.0,138.5443,138.6737,138.4888,138.6183,28349.0
2019-05-24 14:10:00,149.91,150.18,149.88,150.16,24130.0,138.572,138.8216,138.5443,138.8031,24130.0
2019-05-24 14:20:00,150.16,150.26,149.97,150.01,33362.0,138.8031,138.8956,138.6275,138.6645,33362.0
2019-05-24 14:30:00,150.02,150.14,149.85,150.05,27103.0,138.6737,138.7846,138.5166,138.7014,27103.0
2019-05-24 14:40:00,150.04,150.07,149.59,149.7,29330.0,138.6922,138.7199,138.2762,138.3779,29330.0
2019-05-24 14:50:00,149.68,149.99,149.67,149.94,20443.0,138.3594,138.646,138.3502,138.5998,20443.0
2019-05-24 15:00:00,149.93,150.0,149.68,149.77,36509.0,138.5905,138.6552,138.3594,138.4426,36509.0
2019-05-24 15:10:00,149.79,150.0,149.69,149.8,35082.0,138.4611,138.6552,138.3687,138.4704,35082.0
2019-05-24 15:20:00,149.83,149.83,149.65,149.71,33054.0,138.4981,138.4981,138.3317,138.3872,33054.0
2019-05-24 15:30:00,149.68,149.72,149.46,149.58,58772.0,138.3594,138.3964,138.1561,138.267,58772.0
2019-05-24 15:40:00,149.6,149.73,149.52,149.65,59064.0,138.2855,138.4056,138.2115,138.3317,59064.0
2019-05-24 15:50:00,149.66,150.07,149.34,149.5,144906.0,138.3409,138.7199,138.0451,138.193,144906.0
2019-05-28 09:30:00,149.22,150.23,149.0,149.62,53835.0,137.9342,138.8678,137.7309,138.304,53835.0
2019-05-28 09:40:00,149.62,149.99,149.49,149.72,20007.0,138.304,138.646,138.1838,138.3964,20007.0
2019-05-28 09:50:00,149.67,149.7,148.72,148.88,32990.0,138.3502,138.3779,137.472,137.6199,32990.0
2019-05-28 10:00:00,148.86,149.26,148.67,148.87,32667.0,137.6014,137.9712,137.4258,137.6107,32667.0
2019-05-28 10:10:00,148.85,148.97,148.03,148.17,52297.0,137.5922,137.7031,136.8342,136.9636,52297.0
2019-05-28 10:20:00,148.18,148.26,147.7,147.88,27246.0,136.9729,137.0468,136.5292,136.6956,27246.0
2019-05-28 10:30:00,147.9,148.01,147.72,147.73,19190.0,136.7141,136.8157,136.5477,136.5569,19190.0
2019-05-28 10:40:00,147.77,148.28,147.67,148.27,29714.0,136.5939,137.0653,136.5014,137.0561,29714.0
2019-05-28 10:50:00,148.26,148.27,147.97,148.11,15359.0,137.0468,137.0561,136.7788,136.9082,15359.0
2019-05-28 11:00:00,148.08,148.45,148.08,148.32,22876.0,136.8804,137.2225,136.8804,137.1023,22876.0
2019-05-28 11:10:00,148.29,148.98,148.21,148.84,30881.0,137.0746,137.7124,137.0006,137.583,30881.0
2019-05-28 11:20:00,148.84,148.84,148.48,148.48,19099.0,137.583,137.583,137.2502,137.2502,19099.0
2019-05-28 11:30:00,148.43,148.68,148.15,148.56,12794.0,137.204,137.4351,136.9451,137.3241,12794.0
2019-05-28 11:40:00,148.55,148.76,148.48,148.51,17582.0,137.3149,137.509,137.2502,137.2779,17582.0
2019-05-28 11:50:00,148.44,148.44,148.11,148.32,19473.0,137.2132,137.2132,136.9082,137.1023,19473.0
2019-05-28 12:00:00,148.34,148.58,148.14,148.41,24199.0,137.1208,137.3426,136.9359,137.1855,24199.0
2019-05-28 12:10:00,148.38,148.9,148.38,148.71,22242.0,137.1578,137.6384,137.1578,137.4628,22242.0
2019-05-28 12:20:00,148.72,149.13,148.55,148.64,60430.0,137.472,137.851,137.3149,137.3981,60430.0
2019-05-28 12:30:00,148.63,148.71,148.46,148.64,21517.0,137.3888,137.4628,137.2317,137.3981,21517.0
2019-05-28 12:40:00,148.64,148.76,148.3,148.57,15815.0,137.3981,137.509,137.0838,137.3334,15815.0
2019-05-28 12:50:00,148.58,148.6,148.19,148.27,17410.0,137.3426,137.3611,136.9821,137.0561,17410.0
2019-05-28 13:00:00,148.36,148.37,148.1,148.2,12639.0,137.1393,137.1485,136.8989,136.9914,12639.0
2019-05-28 13:10:00,148.17,148.31,148.01,148.04,16239.0,136.9636,137.093,136.8157,136.8435,16239.0
2019-05-28 13:20:00,148.04,148.13,147.95,147.97,16576.0,136.8435,136.9267,136.7603,136.7788,16576.0
2019-05-28 13:30:00,147.99,148.1,147.95,148.06,12704.0,136.7972,136.8989,136.7603,136.862,12704.0
2019-05-28 13:40:00,148.04,148.26,148.04,148.17,34321.0,136.8435,137.0468,136.8435,136.9636,34321.0
2019-05-28 13:50:00,148.16,148.25,148.0,148.0,16848.0,136.9544,137.0376,136.8065,136.8065,16848.0
2019-05-28 14:00:00,147.97,147.97,147.56,147.73,22738.0,136.7788,136.7788,136.3998,136.5569,22738.0
2019-05-28 14:10:00,147.73,147.91,147.63,147.81,26134.0,136.5569,136.7233,136.4645,136.6309,26134.0
2019-05-28 14:20:00,147.8,147.83,147.68,147.76,19160.0,136.6216,136.6493,136.5107,136.5846,19160.0
2019-05-28 14:30:00,147.76,148.08,147.65,147.99,28232.0,136.5846,136.8804,136.483,136.7972,28232.0
2019-05-28 14:40:00,147.99,148.16,147.78,148.04,49852.0,136.7972,136.9544,136.6031,136.8435,49852.0
2019-05-28 14:50:00,148.03,148.23,147.44,147.53,46997.0,136.8342,137.0191,136.2888,136.372,46997.0
2019-05-28 15:00:00,147.51,147.58,147.23,147.38,51541.0,136.3536,136.4183,136.0947,136.2334,51541.0
2019-05-28 15:10:00,147.39,147.5,147.29,147.34,42809.0,136.2426,136.3443,136.1502,136.1964,42809.0
2019-05-28 15:20:00,147.35,147.36,146.88,146.88,56787.0,136.2057,136.2149,135.7712,135.7712,56787.0
2019-05-28 15:30:00,146.86,147.04,146.26,146.72,94911.0,135.7527,135.9191,135.1981,135.6233,94911.0
2019-05-28 15:40:00,146.66,147.13,146.35,147.01,111945.0,135.5678,136.0023,135.2813,135.8914,111945.0
2019-05-28 15:50:00,146.98,147.1,146.39,146.5,261221.0,135.8636,135.9746,135.3183,135.4199,261221.0
2019-05-29 09:30:00,145.93,146.03,144.42,145.67,77591.0,134.893,134.9855,133.4973,134.6527,77591.0
2019-05-29 09:40:00,145.85,147.15,145.84,146.87,43088.0,134.8191,136.0208,134.8099,135.762,43088.0
2019-05-29 09:50:00,147.03,147.03,146.19,146.34,37701.0,135.9099,135.9099,135.1334,135.272,37701.0
2019-05-29 10:00:00,146.27,146.4,145.67,146.03,44402.0,135.2073,135.3275,134.6527,134.9855,44402.0
2019-05-29 10:10:00,146.0,146.94,145.8,146.83,61315.0,134.9578,135.8267,134.7729,135.725,61315.0
2019-05-29 10:20:00,146.78,147.39,146.46,147.19,57813.0,135.6788,136.2426,135.383,136.0578,57813.0
2019-05-29 10:30:00,147.19,147.74,146.97,147.37,55083.0,136.0578,136.5662,135.8544,136.2241,55083.0
2019-05-29 10:40:00,147.38,147.65,147.26,147.55,24072.0,136.2334,136.483,136.1225,136.3905,24072.0
2019-05-29 10:50:00,147.53,148.34,147.37,148.09,37662.0,136.372,137.1208,136.2241,136.8897,37662.0
2019-05-29 11:00:00,148.05,148.85,147.82,148.78,34766.0,136.8527,137.5922,136.6401,137.5275,34766.0
2019-05-29 11:10:00,148.73,148.78,148.09,148.14,52543.0,137.4813,137.5275,136.8897,136.9359,52543.0
2019-05-29 11:20:00,148.17,148.17,147.26,147.57,35429.0,136.9636,136.9636,136.1225,136.409,35429.0
2019-05-29 11:30:00,147.53,147.98,147.45,147.51,20020.0,136.372,136.788,136.2981,136.3536,20020.0
2019-05-29 11:40:00,147.51,147.61,147.14,147.49,31238.0,136.3536,136.446,136.0115,136.3351,31238.0
2019-05-29 11:50:00,147.48,147.5,147.09,147.35,20357.0,136.3258,136.3443,135.9653,136.2057,20357.0
2019-05-29 12:00:00,147.3,147.84,147.21,147.69,26485.0,136.1594,136.6586,136.0762,136.5199,26485.0
2019-05-29 12:10:00,147.64,147.82,147.54,147.77,27375.0,136.4737,136.6401,136.3813,136.5939,27375.0
2019-05-29 12:20:00,147.79,147.82,147.3,147.37,10444.0,136.6124,136.6401,136.1594,136.2241,10444.0
2019-05-29 12:30:00,147.32,147.47,147.02,147.35,22497.0,136.1779,136.3166,135.9006,136.2057,22497.0
2019-05-29 12:40:00,147.32,147.32,147.04,147.05,21915.0,136.1779,136.1779,135.9191,135.9283,21915.0
2019-05-29 12:50:00,147.05,147.14,146.62,146.75,23496.0,135.9283,136.0115,135.5309,135.651,23496.0
2019-05-29 13:00:00,146.73,147.51,146.58,147.51,23105.0,135.6325,136.3536,135.4939,136.3536,23105.0
2019-05-29 13:10:00,147.53,147.85,147.22,147.28,15836.0,136.372,136.6678,136.0855,136.1409,15836.0
2019-05-29 13:20:00,147.31,147.5,147.25,147.37,11779.0,136.1687,136.3443,136.1132,136.2241,11779.0
2019-05-29 13:30:00,147.37,147.7,147.31,147.7,12951.0,136.2241,136.5292,136.1687,136.5292,12951.0
2019-05-29 13:40:00,147.66,147.93,147.61,147.91,37961.0,136.4922,136.7418,136.446,136.7233,37961.0
2019-05-29 13:50:00,147.89,148.18,147.8,147.92,11533.0,136.7048,136.9729,136.6216,136.7325,11533.0
2019-05-29 14:00:00,147.95,148.04,147.77,147.78,11093.0,136.7603,136.8435,136.5939,136.6031,11093.0
2019-05-29 14:10:00,147.83,148.0,147.77,147.97,21406.0,136.6493,136.8065,136.5939,136.7788,21406.0
2019-05-29 14:20:00,147.98,147.99,147.74,147.85,18485.0,136.788,136.7972,136.5662,136.6678,18485.0
2019-05-29 14:30:00,147.83,147.83,147.24,147.36,19020.0,136.6493,136.6493,136.104,136.2149,19020.0
2019-05-29 14:40:00,147.34,147.37,147.1,147.34,12269.0,136.1964,136.2241,135.9746,136.1964,12269.0
2019-05-29 14:50:00,147.31,147.71,147.17,147.6,20525.0,136.1687,136.5384,136.0393,136.4367,20525.0
2019-05-29 15:00:00,147.58,147.58,147.2,147.53,20069.0,136.4183,136.4183,136.067,136.372,20069.0
2019-05-29 15:10:00,147.46,147.93,147.46,147.89,21412.0,136.3073,136.7418,136.3073,136.7048,21412.0
2019-05-29 15:20:00,147.93,148.25,147.79,148.21,34549.0,136.7418,137.0376,136.6124,137.0006,34549.0
2019-05-29 15:30:00,148.21,148.91,148.14,148.81,39716.0,137.0006,137.6477,136.9359,137.5552,39716.0
2019-05-29 15:40:00,148.84,148.96,148.45,148.71,48454.0,137.583,137.6939,137.2225,137.4628,48454.0
2019-05-29 15:50:00,148.68,148.7,148.01,148.39,113013.0,137.4351,137.4535,136.8157,137.167,113013.0
2019-05-30 09:30:00,148.21,149.11,148.21,148.38,33234.0,137.0006,137.8325,137.0006,137.1578,33234.0
2019-05-30 09:40:00,148.34,149.04,147.62,149.04,35686.0,137.1208,137.7678,136.4552,137.7678,35686.0
2019-05-30 09:50:00,149.0,149.67,148.72,149.21,20754.0,137.7309,138.3502,137.472,137.925,20754.0
2019-05-30 10:00:00,149.09,149.43,148.91,149.33,20752.0,137.8141,138.1283,137.6477,138.0359,20752.0
2019-05-30 10:10:00,149.2,149.27,148.73,148.81,11634.0,137.9157,137.9804,137.4813,137.5552,11634.0
2019-05-30 10:20:00,148.8,149.2,148.7,149.12,10695.0,137.546,137.9157,137.4535,137.8418,10695.0
2019-05-30 10:30:00,149.09,149.12,148.56,148.64,13265.0,137.8141,137.8418,137.3241,137.3981,13265.0
2019-05-30 10:40:00,148.61,148.77,148.06,148.09,8489.0,137.3704,137.5183,136.862,136.8897,8489.0
2019-05-30 10:50:00,148.09,148.26,147.72,147.87,19567.0,136.8897,137.0468,136.5477,136.6863,19567.0
2019-05-30 11:00:00,147.83,148.05,147.44,148.05,13135.0,136.6493,136.8527,136.2888,136.8527,13135.0
2019-05-30 11:10:00,148.12,148.33,147.67,147.67,7853.0,136.9174,137.1115,136.5014,136.5014,7853.0
2019-05-30 11:20:00,147.65,147.96,147.56,147.63,22438.0,136.483,136.7695,136.3998,136.4645,22438.0
2019-05-30 11:30:00,147.67,147.84,147.4,147.79,17319.0,136.5014,136.6586,136.2519,136.6124,17319.0
2019-05-30 11:40:00,147.74,147.98,147.42,147.65,12031.0,136.5662,136.788,136.2704,136.483,12031.0
2019-05-30 11:50:00,147.61,148.07,147.28,148.03,14473.0,136.446,136.8712,136.1409,136.8342,14473.0
2019-05-30 12:00:00,147.98,148.02,147.51,147.57,15377.0,136.788,136.825,136.3536,136.409,15377.0
2019-05-30 12:10:00,147.64,148.21,147.63,148.04,24326.0,136.4737,137.0006,136.4645,136.8435,24326.0
2019-05-30 12:20:00,148.01,148.01,147.63,147.64,11681.0,136.8157,136.8157,136.4645,136.4737,11681.0
2019-05-30 12:30:00,147.63,147.82,147.36,147.76,12609.0,136.4645,136.6401,136.2149,136.5846,12609.0
2019-05-30 12:40:00,147.68,147.77,147.5,147.73,16205.0,136.5107,136.5939,136.3443,136.5569,16205.0
2019-05-30 12:50:00,147.79,147.85,147.47,147.56,10872.0,136.6124,136.6678,136.3166,136.3998,10872.0
2019-05-30 13:00:00,147.47,147.63,147.18,147.28,26701.0,136.3166,136.4645,136.0485,136.1409,26701.0
2019-05-30 13:10:00,147.23,147.3,147.06,147.13,11635.0,136.0947,136.1594,135.9376,136.0023,11635.0
2019-05-30 13:20:00,147.13,147.53,147.12,147.5,15913.0,136.0023,136.372,135.993,136.3443,15913.0
2019-05-30 13:30:00,147.52,147.79,147.39,147.72,16519.0,136.3628,136.6124,136.2426,136.5477,16519.0
2019-05-30 13:40:00,147.72,147.89,147.6,147.88,8218.0,136.5477,136.7048,136.4367,136.6956,8218.0
2019-05-30 13:50:00,147.92,148.0,147.75,147.9,18536.0,136.7325,136.8065,136.5754,136.7141,18536.0
2019-05-30 14:00:00,147.89,148.12,147.59,147.6,30388.0,136.7048,136.9174,136.4275,136.4367,30388.0
2019-05-30 14:10:00,147.64,147.79,147.48,147.59,14268.0,136.4737,136.6124,136.3258,136.4275,14268.0
2019-05-30 14:20:00,147.54,147.61,147.15,147.33,23263.0,136.3813,136.446,136.0208,136.1872,23263.0
2019-05-30 14:30:00,147.3,147.38,147.13,147.18,18771.0,136.1594,136.2334,136.0023,136.0485,18771.0
2019-05-30 14:40:00,147.14,147.42,147.0,147.33,18768.0,136.0115,136.2704,135.8821,136.1872,18768.0
2019-05-30 14:50:00,147.38,147.72,147.37,147.72,12179.0,136.2334,136.5477,136.2241,136.5477,12179.0
2019-05-30 15:00:00,147.65,147.75,147.21,147.38,13854.0,136.483,136.5754,136.0762,136.2334,13854.0
2019-05-30 15:10:00,147.46,147.85,147.42,147.81,14011.0,136.3073,136.6678,136.2704,136.6309,14011.0
2019-05-30 15:20:00,147.77,148.09,147.66,147.99,19312.0,136.5939,136.8897,136.4922,136.7972,19312.0
2019-05-30 15:30:00,147.95,148.22,147.65,147.96,24865.0,136.7603,137.0099,136.483,136.7695,24865.0
2019-05-30 15:40:00,147.94,148.23,147.87,148.23,46038.0,136.751,137.0191,136.6863,137.0191,46038.0
2019-05-30 15:50:00,148.25,148.3,147.88,148.01,101105.0,137.0376,137.0838,136.6956,136.8157,101105.0
2019-05-31 09:30:00,146.89,147.02,146.01,146.49,41577.0,135.7804,135.9006,134.967,135.4107,41577.0
2019-05-31 09:40:00,146.47,147.2,145.93,146.71,33424.0,135.3922,136.067,134.893,135.6141,33424.0
2019-05-31 09:50:00,146.62,146.85,146.06,146.74,19196.0,135.5309,135.7435,135.0132,135.6418,19196.0
2019-05-31 10:00:00,146.68,146.68,145.28,145.41,35547.0,135.5863,135.5863,134.2922,134.4124,35547.0
2019-05-31 10:10:00,145.44,146.06,145.01,145.9,38644.0,134.4401,135.0132,134.0426,134.8653,38644.0
2019-05-31 10:20:00,146.0,146.4,145.78,146.13,21808.0,134.9578,135.3275,134.7544,135.0779,21808.0
2019-05-31 10:30:00,146.2,146.41,145.96,146.1,11829.0,135.1426,135.3367,134.9208,135.0502,11829.0
2019-05-31 10:40:00,146.19,146.24,145.9,146.24,15860.0,135.1334,135.1796,134.8653,135.1796,15860.0
2019-05-31 10:50:00,146.28,146.28,146.03,146.25,12893.0,135.2166,135.2166,134.9855,135.1888,12893.0
2019-05-31 11:00:00,146.17,146.58,146.06,146.17,10080.0,135.1149,135.4939,135.0132,135.1149,10080.0
2019-05-31 11:10:00,146.03,146.58,145.98,146.25,48834.0,134.9855,135.4939,134.9393,135.1888,48834.0
2019-05-31 11:20:00,146.27,146.9,146.17,146.63,58240.0,135.2073,135.7897,135.1149,135.5401,58240.0
2019-05-31 11:30:00,146.75,147.05,146.6,147.0,46602.0,135.651,135.9283,135.5124,135.8821,46602.0
2019-05-31 11:40:00,147.02,147.1,146.69,146.91,51904.0,135.9006,135.9746,135.5956,135.7989,51904.0
2019-05-31 11:50:00,146.91,147.07,146.79,147.06,46361.0,135.7989,135.9468,135.688,135.9376,46361.0
2019-05-31 12:00:00,147.09,147.64,147.08,147.5,78353.0,135.9653,136.4737,135.9561,136.3443,78353.0
2019-05-31 12:10:00,147.52,147.52,146.85,146.88,17755.0,136.3628,136.3628,135.7435,135.7712,17755.0
2019-05-31 12:20:00,146.84,146.87,146.47,146.78,32284.0,135.7342,135.762,135.3922,135.6788,32284.0
2019-05-31 12:30:00,146.83,147.68,146.72,147.64,23507.0,135.725,136.5107,135.6233,136.4737,23507.0
2019-05-31 12:40:00,147.73,147.98,147.59,147.84,20386.0,136.5569,136.788,136.4275,136.6586,20386.0
2019-05-31 12:50:00,147.89,147.94,146.83,146.85,18330.0,136.7048,136.751,135.725,135.7435,18330.0
2019-05-31 13:00:00,146.92,147.25,146.92,147.22,13215.0,135.8082,136.1132,135.8082,136.0855,13215.0
2019-05-31 13:10:00,147.25,147.73,147.25,147.63,19297.0,136.1132,136.5569,136.1132,136.4645,19297.0
2019-05-31 13:20:00,147.68,148.12,147.67,148.12,16880.0,136.5107,136.9174,136.5014,136.9174,16880.0
2019-05-31 13:30:00,148.15,148.38,148.08,148.35,20965.0,136.9451,137.1578,136.8804,137.13,20965.0
2019-05-31 13:40:00,148.33,148.36,148.0,148.23,22963.0,137.1115,137.1393,136.8065,137.0191,22963.0
2019-05-31 13:50:00,148.07,148.11,147.66,148.08,21868.0,136.8712,136.9082,136.4922,136.8804,21868.0
2019-05-31 14:00:00,148.05,148.05,147.57,147.72,20251.0,136.8527,136.8527,136.409,136.5477,20251.0
2019-05-31 14:10:00,147.7,147.7,147.03,147.08,21081.0,136.5292,136.5292,135.9099,135.9561,21081.0
2019-05-31 14:20:00,147.04,147.2,146.93,147.16,20620.0,135.9191,136.067,135.8174,136.03,20620.0
2019-05-31 14:30:00,147.12,147.48,147.12,147.46,19382.0,135.993,136.3258,135.993,136.3073,19382.0
2019-05-31 14:40:00,147.5,148.03,147.45,147.85,16758.0,136.3443,136.8342,136.2981,136.6678,16758.0
2019-05-31 14:50:00,147.85,148.02,147.82,147.82,18566.0,136.6678,136.825,136.6401,136.6401,18566.0
2019-05-31 15:00:00,147.81,147.81,147.32,147.71,30774.0,136.6309,136.6309,136.1779,136.5384,30774.0
2019-05-31 15:10:00,147.75,148.04,147.71,147.96,23357.0,136.5754,136.8435,136.5384,136.7695,23357.0
2019-05-31 15:20:00,147.98,148.08,147.78,148.03,37424.0,136.788,136.8804,136.6031,136.8342,37424.0
2019-05-31 15:30:00,147.98,148.04,147.77,147.8,82506.0,136.788,136.8435,136.5939,136.6216,82506.0
2019-05-31 15:40:00,147.82,147.98,147.68,147.96,56200.0,136.6401,136.788,136.5107,136.7695,56200.0
2019-05-31 15:50:00,147.94,148.27,147.85,148.0,271955.0,136.751,137.0561,136.6678,136.8065,271955.0
2019-06-03 09:30:00,147.61,149.3,147.5,149.18,61200.0,136.446,138.0082,136.3443,137.8972,61200.0
2019-06-03 09:40:00,149.3,150.18,149.3,149.78,55445.0,138.0082,138.8216,138.0082,138.4519,55445.0
2019-06-03 09:50:00,149.83,150.21,149.31,149.43,31150.0,138.4981,138.8493,138.0174,138.1283,31150.0
2019-06-03 10:00:00,149.42,150.43,149.35,150.08,56471.0,138.1191,139.0527,138.0544,138.7292,56471.0
2019-06-03 10:10:00,150.0,150.22,149.66,150.02,30512.0,138.6552,138.8586,138.3409,138.6737,30512.0
2019-06-03 10:20:00,150.03,150.47,149.99,150.27,49122.0,138.683,139.0897,138.646,138.9048,49122.0
2019-06-03 10:30:00,150.25,150.73,149.94,150.55,48802.0,138.8863,139.33,138.5998,139.1636,48802.0
2019-06-03 10:40:00,150.55,150.94,150.37,150.42,18853.0,139.1636,139.5241,138.9972,139.0435,18853.0
2019-06-03 10:50:00,150.29,150.44,150.09,150.3,33072.0,138.9233,139.0619,138.7384,138.9325,33072.0
2019-06-03 11:00:00,150.34,150.37,150.04,150.26,38479.0,138.9695,138.9972,138.6922,138.8956,38479.0
2019-06-03 11:10:00,150.29,150.71,149.97,150.65,32765.0,138.9233,139.3115,138.6275,139.2561,32765.0
2019-06-03 11:20:00,150.58,150.72,150.38,150.72,30545.0,139.1914,139.3208,139.0065,139.3208,30545.0
2019-06-03 11:30:00,150.67,150.73,150.27,150.55,32942.0,139.2746,139.33,138.9048,139.1636,32942.0
2019-06-03 11:40:00,150.52,150.87,150.3,150.42,57667.0,139.1359,139.4594,138.9325,139.0435,57667.0
2019-06-03 11:50:00,150.45,150.53,149.99,150.13,54651.0,139.0712,139.1451,138.646,138.7754,54651.0
2019-06-03 12:00:00,150.12,150.15,149.59,149.81,33410.0,138.7662,138.7939,138.2762,138.4796,33410.0
2019-06-03 12:10:00,149.81,150.03,149.6,150.03,43850.0,138.4796,138.683,138.2855,138.683,43850.0
2019-06-03 12:20:00,150.0,150.12,149.78,149.98,34353.0,138.6552,138.7662,138.4519,138.6367,34353.0
2019-06-03 12:30:00,150.0,150.13,149.8,150.09,29999.0,138.6552,138.7754,138.4704,138.7384,29999.0
2019-06-03 12:40:00,150.08,150.36,149.85,150.09,23943.0,138.7292,138.988,138.5166,138.7384,23943.0
2019-06-03 12:50:00,150.01,150.08,149.9,149.96,22410.0,138.6645,138.7292,138.5628,138.6183,22410.0
2019-06-03 13:00:00,149.96,150.24,149.77,150.22,18748.0,138.6183,138.8771,138.4426,138.8586,18748.0
2019-06-03 13:10:00,150.26,150.6,150.23,150.6,18360.0,138.8956,139.2098,138.8678,139.2098,18360.0
2019-06-03 13:20:00,150.6,151.25,150.44,150.75,27531.0,139.2098,139.8107,139.0619,139.3485,27531.0
2019-06-03 13:30:00,150.78,150.84,150.32,150.37,23676.0,139.3762,139.4317,138.951,138.9972,23676.0
2019-06-03 13:40:00,150.32,150.78,150.26,150.6,18057.0,138.951,139.3762,138.8956,139.2098,18057.0
2019-06-03 13:50:00,150.61,150.85,150.24,150.77,18544.0,139.2191,139.4409,138.8771,139.367,18544.0
2019-06-03 14:00:00,150.78,151.1,150.54,151.06,16741.0,139.3762,139.672,139.1544,139.6351,16741.0
2019-06-03 14:10:00,151.06,151.13,150.57,150.58,16019.0,139.6351,139.6998,139.1821,139.1914,16019.0
2019-06-03 14:20:00,150.5,150.96,150.48,150.83,21060.0,139.1174,139.5426,139.0989,139.4225,21060.0
2019-06-03 14:30:00,150.85,150.93,150.42,150.5,26346.0,139.4409,139.5149,139.0435,139.1174,26346.0
2019-06-03 14:40:00,150.52,150.81,150.45,150.46,17648.0,139.1359,139.404,139.0712,139.0804,17648.0
2019-06-03 14:50:00,150.42,150.6,150.38,150.49,31543.0,139.0435,139.2098,139.0065,139.1082,31543.0
2019-06-03 15:00:00,150.48,150.5,150.12,150.13,43185.0,139.0989,139.1174,138.7662,138.7754,43185.0
2019-06-03 15:10:00,150.15,150.69,150.04,150.34,33769.0,138.7939,139.293,138.6922,138.9695,33769.0
2019-06-03 15:20:00,150.34,150.78,150.23,150.51,52858.0,138.9695,139.3762,138.8678,139.1267,52858.0
2019-06-03 15:30:00,150.51,150.52,150.05,150.46,74517.0,139.1267,139.1359,138.7014,139.0804,74517.0
2019-06-03 15:40:00,150.46,151.01,150.46,151.01,78857.0,139.0804,139.5888,139.0804,139.5888,78857.0
2019-06-03 15:50:00,150.97,151.04,150.14,150.42,198523.0,139.5519,139.6166,138.7846,139.0435,198523.0
2019-06-04 09:30:00,151.89,154.0,151.42,153.41,71626.0,140.4023,142.3527,139.9678,141.8073,71626.0
2019-06-04 09:40:00,153.38,154.36,153.08,154.02,96560.0,141.7796,142.6855,141.5023,142.3712,96560.0
2019-06-04 09:50:00,153.99,154.06,153.44,153.88,48578.0,142.3435,142.4082,141.8351,142.2418,48578.0
2019-06-04 10:00:00,153.78,153.78,152.98,153.1,33474.0,142.1493,142.1493,141.4098,141.5208,33474.0
2019-06-04 10:10:00,153.0,153.01,151.55,151.89,39871.0,141.4283,141.4376,140.088,140.4023,39871.0
2019-06-04 10:20:00,151.89,152.38,151.67,152.38,66309.0,140.4023,140.8552,140.1989,140.8552,66309.0
2019-06-04 10:30:00,152.37,152.82,152.18,152.52,39009.0,140.846,141.2619,140.6704,140.9846,39009.0
2019-06-04 10:40:00,152.52,152.83,152.39,152.71,43755.0,140.9846,141.2712,140.8645,141.1603,43755.0
2019-06-04 10:50:00,152.72,152.94,152.53,152.81,29048.0,141.1695,141.3729,140.9939,141.2527,29048.0
2019-06-04 11:00:00,152.78,153.49,152.71,153.28,49430.0,141.225,141.8813,141.1603,141.6872,49430.0
2019-06-04 11:10:00,153.3,153.7,153.26,153.54,39404.0,141.7056,142.0754,141.6687,141.9275,39404.0
2019-06-04 11:20:00,153.42,153.53,152.99,153.0,55865.0,141.8166,141.9182,141.4191,141.4283,55865.0
2019-06-04 11:30:00,153.0,153.3,152.76,153.3,24149.0,141.4283,141.7056,141.2065,141.7056,24149.0
2019-06-04 11:40:00,153.31,153.6,153.14,153.55,24119.0,141.7149,141.983,141.5577,141.9367,24119.0
2019-06-04 11:50:00,153.6,153.88,153.5,153.69,17455.0,141.983,142.2418,141.8905,142.0661,17455.0
2019-06-04 12:00:00,153.69,153.69,153.42,153.55,18953.0,142.0661,142.0661,141.8166,141.9367,18953.0
2019-06-04 12:10:00,153.55,153.7,153.43,153.67,27545.0,141.9367,142.0754,141.8258,142.0477,27545.0
2019-06-04 12:20:00,153.69,153.99,153.69,153.96,26820.0,142.0661,142.3435,142.0661,142.3157,26820.0
2019-06-04 12:30:00,153.97,154.34,153.92,154.27,21349.0,142.325,142.667,142.2788,142.6023,21349.0
2019-06-04 12:40:00,154.31,154.79,154.23,154.63,40663.0,142.6393,143.083,142.5653,142.9351,40663.0
2019-06-04 12:50:00,154.59,154.73,154.4,154.41,42360.0,142.8981,143.0275,142.7224,142.7317,42360.0
2019-06-04 13:00:00,154.4,154.44,154.16,154.23,9125.0,142.7224,142.7594,142.5006,142.5653,9125.0
2019-06-04 13:10:00,154.2,154.32,154.07,154.31,15287.0,142.5376,142.6485,142.4174,142.6393,15287.0
2019-06-04 13:20:00,154.27,154.47,154.22,154.38,23009.0,142.6023,142.7872,142.5561,142.704,23009.0
2019-06-04 13:30:00,154.41,154.44,153.78,153.84,16493.0,142.7317,142.7594,142.1493,142.2048,16493.0
2019-06-04 13:40:00,153.83,154.06,153.75,154.0,34676.0,142.1956,142.4082,142.1216,142.3527,34676.0
2019-06-04 13:50:00,154.01,154.04,153.82,153.88,61433.0,142.3619,142.3897,142.1863,142.2418,61433.0
2019-06-04 14:00:00,153.94,154.22,153.82,154.22,21521.0,142.2972,142.5561,142.1863,142.5561,21521.0
2019-06-04 14:10:00,154.27,154.3,154.04,154.13,23404.0,142.6023,142.63,142.3897,142.4729,23404.0
2019-06-04 14:20:00,154.14,154.29,154.03,154.05,23850.0,142.4821,142.6208,142.3804,142.3989,23850.0
2019-06-04 14:30:00,153.99,154.06,153.87,154.0,22810.0,142.3435,142.4082,142.2325,142.3527,22810.0
2019-06-04 14:40:00,154.01,154.06,153.94,154.05,14968.0,142.3619,142.4082,142.2972,142.3989,14968.0
2019-06-04 14:50:00,154.05,154.06,153.51,153.65,23585.0,142.3989,142.4082,141.8998,142.0292,23585.0
2019-06-04 15:00:00,153.64,153.84,153.64,153.8,18655.0,142.0199,142.2048,142.0199,142.1678,18655.0
2019-06-04 15:10:00,153.82,154.03,153.81,153.96,20719.0,142.1863,142.3804,142.1771,142.3157,20719.0
2019-06-04 15:20:00,153.98,154.05,153.86,153.99,21127.0,142.3342,142.3989,142.2233,142.3435,21127.0
2019-06-04 15:30:00,153.99,154.11,153.79,153.92,42781.0,142.3435,142.4544,142.1586,142.2788,42781.0
2019-06-04 15:40:00,153.91,154.01,153.71,153.99,61197.0,142.2695,142.3619,142.0846,142.3435,61197.0
2019-06-04 15:50:00,153.97,154.17,153.79,154.05,169637.0,142.325,142.5098,142.1586,142.3989,169637.0
2019-06-05 09:30:00,155.38,155.38,153.16,153.37,36905.0,143.6283,143.6283,141.5762,141.7703,36905.0
2019-06-05 09:40:00,153.38,153.59,152.27,152.85,40183.0,141.7796,141.9737,140.7535,141.2897,40183.0
2019-06-05 09:50:00,152.82,154.15,152.27,154.1,42772.0,141.2619,142.4914,140.7535,142.4451,42772.0
2019-06-05 10:00:00,153.89,153.89,152.9,153.5,40768.0,142.251,142.251,141.3359,141.8905,40768.0
2019-06-05 10:10:00,153.41,153.89,153.41,153.54,8018.0,141.8073,142.251,141.8073,141.9275,8018.0
2019-06-05 10:20:00,153.51,153.8,153.24,153.25,16216.0,141.8998,142.1678,141.6502,141.6594,16216.0
2019-06-05 10:30:00,153.3,153.71,153.21,153.52,21852.0,141.7056,142.0846,141.6224,141.909,21852.0
2019-06-05 10:40:00,153.5,153.6,153.3,153.51,21178.0,141.8905,141.983,141.7056,141.8998,21178.0
2019-06-05 10:50:00,153.49,153.64,152.97,153.63,32810.0,141.8813,142.0199,141.4006,142.0107,32810.0
2019-06-05 11:00:00,153.64,153.74,153.26,153.27,15525.0,142.0199,142.1124,141.6687,141.6779,15525.0
2019-06-05 11:10:00,153.24,153.5,152.77,152.93,89507.0,141.6502,141.8905,141.2157,141.3636,89507.0
2019-06-05 11:20:00,152.88,153.02,152.77,152.9,23316.0,141.3174,141.4468,141.2157,141.3359,23316.0
2019-06-05 11:30:00,152.89,153.04,152.75,153.01,31082.0,141.3267,141.4653,141.1972,141.4376,31082.0
2019-06-05 11:40:00,153.0,153.01,152.14,152.43,36854.0,141.4283,141.4376,140.6334,140.9014,36854.0
2019-06-05 11:50:00,152.52,152.99,152.43,152.87,52974.0,140.9846,141.4191,140.9014,141.3082,52974.0
2019-06-05 12:00:00,152.87,152.96,152.62,152.66,27192.0,141.3082,141.3914,141.0771,141.114,27192.0
2019-06-05 12:10:00,152.63,153.06,152.63,152.93,10507.0,141.0863,141.4838,141.0863,141.3636,10507.0
2019-06-05 12:20:00,153.04,153.29,152.94,153.29,13436.0,141.4653,141.6964,141.3729,141.6964,13436.0
2019-06-05 12:30:00,153.29,153.29,152.85,152.99,8421.0,141.6964,141.6964,141.2897,141.4191,8421.0
2019-06-05 12:40:00,153.03,153.2,152.94,153.07,8135.0,141.4561,141.6132,141.3729,141.493,8135.0
2019-06-05 12:50:00,153.1,153.17,152.94,153.0,11876.0,141.5208,141.5855,141.3729,141.4283,11876.0
2019-06-05 13:00:00,153.04,153.44,153.04,153.37,9220.0,141.4653,141.8351,141.4653,141.7703,9220.0
2019-06-05 13:10:00,153.28,153.4,153.21,153.21,8240.0,141.6872,141.7981,141.6224,141.6224,8240.0
2019-06-05 13:20:00,153.26,153.59,153.21,153.54,15207.0,141.6687,141.9737,141.6224,141.9275,15207.0
2019-06-05 13:30:00,153.54,153.84,153.48,153.73,11875.0,141.9275,142.2048,141.872,142.1031,11875.0
2019-06-05 13:40:00,153.66,153.93,153.62,153.75,15009.0,142.0384,142.288,142.0014,142.1216,15009.0
2019-06-05 13:50:00,153.73,153.79,153.57,153.75,8836.0,142.1031,142.1586,141.9552,142.1216,8836.0
2019-06-05 14:00:00,153.75,153.85,153.6,153.85,8172.0,142.1216,142.214,141.983,142.214,8172.0
2019-06-05 14:10:00,153.84,153.88,153.71,153.87,25784.0,142.2048,142.2418,142.0846,142.2325,25784.0
2019-06-05 14:20:00,153.89,154.23,153.85,153.93,17458.0,142.251,142.5653,142.214,142.288,17458.0
2019-06-05 14:30:00,153.93,154.13,153.84,154.05,51133.0,142.288,142.4729,142.2048,142.3989,51133.0
2019-06-05 14:40:00,154.07,154.11,153.85,153.98,84902.0,142.4174,142.4544,142.214,142.3342,84902.0
2019-06-05 14:50:00,153.98,154.0,153.88,153.98,41010.0,142.3342,142.3527,142.2418,142.3342,41010.0
2019-06-05 15:00:00,153.97,154.0,153.83,153.9,27064.0,142.325,142.3527,142.1956,142.2603,27064.0
2019-06-05 15:10:00,153.9,154.01,153.9,153.95,22695.0,142.2603,142.3619,142.2603,142.3065,22695.0
2019-06-05 15:20:00,153.93,154.06,153.86,153.99,23914.0,142.288,142.4082,142.2233,142.3435,23914.0
2019-06-05 15:30:00,153.98,154.03,153.82,153.91,42034.0,142.3342,142.3804,142.1863,142.2695,42034.0
2019-06-05 15:40:00,153.92,154.19,153.92,154.01,57433.0,142.2788,142.5283,142.2788,142.3619,57433.0
2019-06-05 15:50:00,154.02,154.19,153.74,153.8,124075.0,142.3712,142.5283,142.1124,142.1678,124075.0
2019-06-06 09:30:00,153.7,153.7,153.13,153.5,26157.0,142.0754,142.0754,141.5485,141.8905,26157.0
2019-06-06 09:40:00,153.44,154.09,153.4,153.52,19420.0,141.8351,142.4359,141.7981,141.909,19420.0
2019-06-06 09:50:00,153.55,153.7,153.11,153.45,20659.0,141.9367,142.0754,141.53,141.8443,20659.0
2019-06-06 10:00:00,153.46,153.79,153.3,153.56,22860.0,141.8535,142.1586,141.7056,141.946,22860.0
2019-06-06 10:10:00,153.5,153.98,153.5,153.65,12041.0,141.8905,142.3342,141.8905,142.0292,12041.0
2019-06-06 10:20:00,153.66,153.79,153.62,153.67,9336.0,142.0384,142.1586,142.0014,142.0477,9336.0
2019-06-06 10:30:00,153.7,153.74,153.49,153.74,29962.0,142.0754,142.1124,141.8813,142.1124,29962.0
2019-06-06 10:40:00,153.84,154.39,153.76,153.91,16769.0,142.2048,142.7132,142.1309,142.2695,16769.0
2019-06-06 10:50:00,153.99,154.39,153.99,154.15,11026.0,142.3435,142.7132,142.3435,142.4914,11026.0
2019-06-06 11:00:00,154.19,154.25,153.92,154.17,18065.0,142.5283,142.5838,142.2788,142.5098,18065.0
2019-06-06 11:10:00,154.17,154.62,154.07,154.57,16351.0,142.5098,142.9258,142.4174,142.8796,16351.0
2019-06-06 11:20:00,154.56,154.61,154.19,154.29,10089.0,142.8703,142.9166,142.5283,142.6208,10089.0
2019-06-06 11:30:00,154.29,154.34,153.8,153.8,12203.0,142.6208,142.667,142.1678,142.1678,12203.0
2019-06-06 11:40:00,153.86,153.97,153.6,153.69,13863.0,142.2233,142.325,141.983,142.0661,13863.0
2019-06-06 11:50:00,153.73,153.78,153.6,153.65,12827.0,142.1031,142.1493,141.983,142.0292,12827.0
2019-06-06 12:00:00,153.63,153.88,153.6,153.88,7977.0,142.0107,142.2418,141.983,142.2418,7977.0
2019-06-06 12:10:00,153.81,154.02,153.75,154.0,11209.0,142.1771,142.3712,142.1216,142.3527,11209.0
2019-06-06 12:20:00,153.94,154.07,153.84,153.89,31116.0,142.2972,142.4174,142.2048,142.251,31116.0
2019-06-06 12:30:00,153.87,153.94,153.72,153.79,7261.0,142.2325,142.2972,142.0939,142.1586,7261.0
2019-06-06 12:40:00,153.75,153.91,153.68,153.86,11560.0,142.1216,142.2695,142.0569,142.2233,11560.0
2019-06-06 12:50:00,153.84,153.99,153.81,153.9,8656.0,142.2048,142.3435,142.1771,142.2603,8656.0
2019-06-06 13:00:00,153.96,154.02,153.91,153.94,11500.0,142.3157,142.3712,142.2695,142.2972,11500.0
2019-06-06 13:10:00,153.94,154.05,153.82,153.88,14221.0,142.2972,142.3989,142.1863,142.2418,14221.0
2019-06-06 13:20:00,153.85,153.96,153.75,153.81,18089.0,142.214,142.3157,142.1216,142.1771,18089.0
2019-06-06 13:30:00,153.88,153.89,153.7,153.7,17498.0,142.2418,142.251,142.0754,142.0754,17498.0
2019-06-06 13:40:00,153.7,153.84,153.7,153.75,15838.0,142.0754,142.2048,142.0754,142.1216,15838.0
2019-06-06 13:50:00,153.71,153.83,153.71,153.83,5887.0,142.0846,142.1956,142.0846,142.1956,5887.0
2019-06-06 14:00:00,153.78,153.83,153.72,153.77,7928.0,142.1493,142.1956,142.0939,142.1401,7928.0
2019-06-06 14:10:00,153.8,153.91,153.76,153.87,17119.0,142.1678,142.2695,142.1309,142.2325,17119.0
2019-06-06 14:20:00,153.87,153.89,153.7,153.73,8888.0,142.2325,142.251,142.0754,142.1031,8888.0
2019-06-06 14:30:00,153.7,154.15,153.69,154.05,13441.0,142.0754,142.4914,142.0661,142.3989,13441.0
2019-06-06 14:40:00,153.87,154.19,153.86,153.93,12196.0,142.2325,142.5283,142.2233,142.288,12196.0
2019-06-06 14:50:00,153.94,154.02,153.86,153.92,18506.0,142.2972,142.3712,142.2233,142.2788,18506.0
2019-06-06 15:00:00,153.89,153.99,153.8,153.85,13593.0,142.251,142.3435,142.1678,142.214,13593.0
2019-06-06 15:10:00,153.89,154.17,153.89,154.11,19137.0,142.251,142.5098,142.251,142.4544,19137.0
2019-06-06 15:20:00,154.1,154.44,154.07,154.42,18290.0,142.4451,142.7594,142.4174,142.7409,18290.0
2019-06-06 15:30:00,154.39,154.66,154.2,154.34,41159.0,142.7132,142.9628,142.5376,142.667,41159.0
2019-06-06 15:40:00,154.3,154.31,153.7,153.82,32885.0,142.63,142.6393,142.0754,142.1863,32885.0
2019-06-06 15:50:00,153.77,153.82,153.65,153.74,184450.0,142.1401,142.1863,142.0292,142.1124,184450.0
2019-06-07 09:30:00,154.44,155.93,153.92,155.42,38188.0,142.7594,144.1367,142.2788,143.6653,38188.0
2019-06-07 09:40:00,155.62,155.73,155.02,155.24,24569.0,143.8502,143.9519,143.2956,143.4989,24569.0
2019-06-07 09:50:00,155.08,155.65,154.82,155.44,21623.0,143.351,143.8779,143.1107,143.6838,21623.0
2019-06-07 10:00:00,155.3,155.49,155.18,155.39,11009.0,143.5544,143.73,143.4435,143.6376,11009.0
2019-06-07 10:10:00,155.37,155.37,155.1,155.19,7852.0,143.6191,143.6191,143.3695,143.4527,7852.0
2019-06-07 10:20:00,155.21,155.25,154.98,155.24,11467.0,143.4712,143.5082,143.2586,143.4989,11467.0
2019-06-07 10:30:00,155.26,155.81,155.23,155.77,24388.0,143.5174,144.0258,143.4897,143.9888,24388.0
2019-06-07 10:40:00,155.77,156.48,155.75,156.34,75861.0,143.9888,144.6451,143.9703,144.5157,75861.0
2019-06-07 10:50:00,156.4,157.48,156.3,157.03,31530.0,144.5712,145.5695,144.4787,145.1535,31530.0
2019-06-07 11:00:00,156.99,157.48,156.91,157.1,29929.0,145.1166,145.5695,145.0426,145.2182,29929.0
2019-06-07 11:10:00,157.08,157.17,156.63,156.72,27569.0,145.1998,145.2829,144.7838,144.867,27569.0
2019-06-07 11:20:00,156.66,157.04,156.66,156.88,22338.0,144.8115,145.1628,144.8115,145.0149,22338.0
2019-06-07 11:30:00,156.76,156.81,156.45,156.46,19824.0,144.904,144.9502,144.6174,144.6266,19824.0
2019-06-07 11:40:00,156.52,156.97,156.47,156.93,13567.0,144.6821,145.0981,144.6359,145.0611,13567.0
2019-06-07 11:50:00,156.94,157.0,156.84,156.96,13561.0,145.0703,145.1258,144.9779,145.0888,13561.0
2019-06-07 12:00:00,156.97,157.0,156.81,156.97,24179.0,145.0981,145.1258,144.9502,145.0981,24179.0
2019-06-07 12:10:00,156.99,157.09,156.83,157.0,20448.0,145.1166,145.209,144.9687,145.1258,20448.0
2019-06-07 12:20:00,157.0,157.47,157.0,157.43,23239.0,145.1258,145.5603,145.1258,145.5233,23239.0
2019-06-07 12:30:00,157.43,157.92,157.39,157.72,29122.0,145.5233,145.9762,145.4863,145.7914,29122.0
2019-06-07 12:40:00,157.68,157.92,157.66,157.82,32929.0,145.7544,145.9762,145.7359,145.8838,32929.0
2019-06-07 12:50:00,157.74,157.95,157.65,157.91,35649.0,145.8098,146.004,145.7266,145.967,35649.0
2019-06-07 13:00:00,157.86,157.95,157.63,157.66,23815.0,145.9208,146.004,145.7082,145.7359,23815.0
2019-06-07 13:10:00,157.66,157.92,157.56,157.86,34718.0,145.7359,145.9762,145.6435,145.9208,34718.0
2019-06-07 13:20:00,157.86,158.0,157.56,157.6,30729.0,145.9208,146.0502,145.6435,145.6804,30729.0
2019-06-07 13:30:00,157.57,157.8,157.57,157.79,15300.0,145.6527,145.8653,145.6527,145.8561,15300.0
2019-06-07 13:40:00,157.76,157.79,157.62,157.62,15752.0,145.8283,145.8561,145.6989,145.6989,15752.0
2019-06-07 13:50:00,157.62,157.71,157.51,157.66,11659.0,145.6989,145.7821,145.5972,145.7359,11659.0
2019-06-07 14:00:00,157.64,157.69,157.27,157.34,15376.0,145.7174,145.7636,145.3754,145.4401,15376.0
2019-06-07 14:10:00,157.31,157.73,157.31,157.68,20165.0,145.4124,145.8006,145.4124,145.7544,20165.0
2019-06-07 14:20:00,157.7,157.94,157.62,157.86,22094.0,145.7729,145.9947,145.6989,145.9208,22094.0
2019-06-07 14:30:00,157.83,157.85,157.66,157.71,20694.0,145.893,145.9115,145.7359,145.7821,20694.0
2019-06-07 14:40:00,157.67,157.81,157.5,157.51,28433.0,145.7451,145.8745,145.588,145.5972,28433.0
2019-06-07 14:50:00,157.5,157.85,157.5,157.8,30282.0,145.588,145.9115,145.588,145.8653,30282.0
2019-06-07 15:00:00,157.81,158.0,157.72,157.87,44523.0,145.8745,146.0502,145.7914,145.93,44523.0
2019-06-07 15:10:00,157.83,157.98,157.73,157.73,24353.0,145.893,146.0317,145.8006,145.8006,24353.0
2019-06-07 15:20:00,157.75,157.97,157.68,157.9,33958.0,145.8191,146.0224,145.7544,145.9577,33958.0
2019-06-07 15:30:00,157.88,157.89,157.51,157.52,23799.0,145.9392,145.9485,145.5972,145.6065,23799.0
2019-06-07 15:40:00,157.53,157.55,157.18,157.44,44228.0,145.6157,145.6342,145.2922,145.5325,44228.0
2019-06-07 15:50:00,157.42,157.58,157.14,157.46,157253.0,145.514,145.6619,145.2552,145.551,157253.0
2019-06-10 09:30:00,157.87,158.48,157.14,158.13,44143.0,145.93,146.4939,145.2552,146.1703,44143.0
2019-06-10 09:40:00,158.23,158.34,157.84,157.87,32376.0,146.2628,146.3645,145.9023,145.93,32376.0
2019-06-10 09:50:00,157.87,158.2,157.58,158.0,29408.0,145.93,146.235,145.6619,146.0502,29408.0
2019-06-10 10:00:00,158.01,158.27,157.71,157.72,32654.0,146.0594,146.2998,145.7821,145.7914,32654.0
2019-06-10 10:10:00,157.72,157.78,157.24,157.47,69759.0,145.7914,145.8468,145.3477,145.5603,69759.0
2019-06-10 10:20:00,157.41,157.71,157.24,157.43,21762.0,145.5048,145.7821,145.3477,145.5233,21762.0
2019-06-10 10:30:00,157.4,157.78,157.08,157.1,29876.0,145.4956,145.8468,145.1998,145.2182,29876.0
2019-06-10 10:40:00,157.1,157.33,156.94,157.11,19835.0,145.2182,145.4308,145.0703,145.2275,19835.0
2019-06-10 10:50:00,157.08,157.68,156.98,157.58,32546.0,145.1998,145.7544,145.1073,145.6619,32546.0
2019-06-10 11:00:00,157.57,157.68,156.94,157.34,58268.0,145.6527,145.7544,145.0703,145.4401,58268.0
2019-06-10 11:10:00,157.37,157.52,157.18,157.22,27213.0,145.4678,145.6065,145.2922,145.3292,27213.0
2019-06-10 11:20:00,157.25,157.25,156.33,156.52,56932.0,145.3569,145.3569,144.5065,144.6821,56932.0
2019-06-10 11:30:00,156.51,156.79,156.4,156.71,28261.0,144.6729,144.9317,144.5712,144.8577,28261.0
2019-06-10 11:40:00,156.69,157.02,156.69,157.01,22458.0,144.8393,145.1443,144.8393,145.135,22458.0
2019-06-10 11:50:00,157.04,157.53,157.01,157.34,17730.0,145.1628,145.6157,145.135,145.4401,17730.0
2019-06-10 12:00:00,157.34,157.42,157.24,157.31,19294.0,145.4401,145.514,145.3477,145.4124,19294.0
2019-06-10 12:10:00,157.33,157.6,157.23,157.23,21507.0,145.4308,145.6804,145.3384,145.3384,21507.0
2019-06-10 12:20:00,157.3,157.52,157.21,157.52,9528.0,145.4031,145.6065,145.3199,145.6065,9528.0
2019-06-10 12:30:00,157.49,157.63,157.39,157.52,6176.0,145.5787,145.7082,145.4863,145.6065,6176.0
2019-06-10 12:40:00,157.49,157.68,157.42,157.6,12041.0,145.5787,145.7544,145.514,145.6804,12041.0
2019-06-10 12:50:00,157.57,157.67,157.48,157.56,8306.0,145.6527,145.7451,145.5695,145.6435,8306.0
2019-06-10 13:00:00,157.62,157.85,157.59,157.75,10311.0,145.6989,145.9115,145.6712,145.8191,10311.0
2019-06-10 13:10:00,157.69,157.83,157.58,157.62,10368.0,145.7636,145.893,145.6619,145.6989,10368.0
2019-06-10 13:20:00,157.6,157.75,157.6,157.69,8335.0,145.6804,145.8191,145.6804,145.7636,8335.0
2019-06-10 13:30:00,157.7,157.87,157.7,157.72,15735.0,145.7729,145.93,145.7729,145.7914,15735.0
2019-06-10 13:40:00,157.76,157.83,157.46,157.51,19192.0,145.8283,145.893,145.551,145.5972,19192.0
2019-06-10 13:50:00,157.48,157.5,157.04,157.22,19653.0,145.5695,145.588,145.1628,145.3292,19653.0
2019-06-10 14:00:00,157.29,157.31,156.79,156.81,12131.0,145.3939,145.4124,144.9317,144.9502,12131.0
2019-06-10 14:10:00,156.85,156.87,156.65,156.74,12256.0,144.9871,145.0056,144.8023,144.8855,12256.0
2019-06-10 14:20:00,156.72,156.84,156.6,156.64,14664.0,144.867,144.9779,144.7561,144.793,14664.0
2019-06-10 14:30:00,156.67,156.91,156.62,156.7,12903.0,144.8208,145.0426,144.7745,144.8485,12903.0
2019-06-10 14:40:00,156.71,156.89,156.7,156.89,14734.0,144.8577,145.0241,144.8485,145.0241,14734.0
2019-06-10 14:50:00,156.89,156.97,156.84,156.9,11072.0,145.0241,145.0981,144.9779,145.0334,11072.0
2019-06-10 15:00:00,156.88,156.93,156.7,156.86,18396.0,145.0149,145.0611,144.8485,144.9964,18396.0
2019-06-10 15:10:00,156.84,156.89,156.7,156.79,16981.0,144.9779,145.0241,144.8485,144.9317,16981.0
2019-06-10 15:20:00,156.8,156.83,156.59,156.78,54047.0,144.9409,144.9687,144.7468,144.9224,54047.0
2019-06-10 15:30:00,156.79,157.45,156.72,157.02,42189.0,144.9317,145.5418,144.867,145.1443,42189.0
2019-06-10 15:40:00,157.0,157.03,156.7,156.72,31414.0,145.1258,145.1535,144.8485,144.867,31414.0
2019-06-10 15:50:00,156.69,156.81,156.48,156.59,74074.0,144.8393,144.9502,144.6451,144.7468,74074.0
2019-06-11 09:30:00,156.9,158.03,156.78,157.81,45678.0,145.0334,146.0779,144.9224,145.8745,45678.0
2019-06-11 09:40:00,157.6,158.2,157.43,157.92,20545.0,145.6804,146.235,145.5233,145.9762,20545.0
2019-06-11 09:50:00,157.97,158.11,157.77,157.88,17291.0,146.0224,146.1519,145.8376,145.9392,17291.0
2019-06-11 10:00:00,157.87,157.98,157.57,157.58,23009.0,145.93,146.0317,145.6527,145.6619,23009.0
2019-06-11 10:10:00,157.48,157.54,157.11,157.5,24929.0,145.5695,145.625,145.2275,145.588,24929.0
2019-06-11 10:20:00,157.42,157.71,157.18,157.71,13885.0,145.514,145.7821,145.2922,145.7821,13885.0
2019-06-11 10:30:00,157.72,157.88,157.31,157.56,14739.0,145.7914,145.9392,145.4124,145.6435,14739.0
2019-06-11 10:40:00,157.51,157.55,157.1,157.28,18334.0,145.5972,145.6342,145.2182,145.3846,18334.0
2019-06-11 10:50:00,157.27,157.54,157.0,157.42,16743.0,145.3754,145.625,145.1258,145.514,16743.0
2019-06-11 11:00:00,157.42,157.84,157.39,157.7,12133.0,145.514,145.9023,145.4863,145.7729,12133.0
2019-06-11 11:10:00,157.72,157.87,157.55,157.83,19009.0,145.7914,145.93,145.6342,145.893,19009.0
2019-06-11 11:20:00,157.81,158.07,157.62,157.84,13031.0,145.8745,146.1149,145.6989,145.9023,13031.0
2019-06-11 11:30:00,157.86,158.38,157.64,157.79,13420.0,145.9208,146.4014,145.7174,145.8561,13420.0
2019-06-11 11:40:00,157.77,157.81,157.29,157.4,14679.0,145.8376,145.8745,145.3939,145.4956,14679.0
2019-06-11 11:50:00,157.53,157.66,157.25,157.25,6716.0,145.6157,145.7359,145.3569,145.3569,6716.0
2019-06-11 12:00:00,157.22,157.35,156.91,157.01,14245.0,145.3292,145.4493,145.0426,145.135,14245.0
2019-06-11 12:10:00,156.97,157.29,156.96,157.28,10307.0,145.0981,145.3939,145.0888,145.3846,10307.0
2019-06-11 12:20:00,157.46,157.49,157.28,157.48,7416.0,145.551,145.5787,145.3846,145.5695,7416.0
2019-06-11 12:30:00,157.45,157.64,157.44,157.48,13979.0,145.5418,145.7174,145.5325,145.5695,13979.0
2019-06-11 12:40:00,157.45,157.53,157.13,157.14,7995.0,145.5418,145.6157,145.246,145.2552,7995.0
2019-06-11 12:50:00,157.17,157.27,156.89,156.89,12762.0,145.2829,145.3754,145.0241,145.0241,12762.0
2019-06-11 13:00:00,156.88,157.04,156.51,156.87,15937.0,145.0149,145.1628,144.6729,145.0056,15937.0
2019-06-11 13:10:00,156.84,156.96,156.71,156.73,7862.0,144.9779,145.0888,144.8577,144.8762,7862.0
2019-06-11 13:20:00,156.74,156.99,156.7,156.91,13210.0,144.8855,145.1166,144.8485,145.0426,13210.0
2019-06-11 13:30:00,156.89,157.06,156.88,157.06,3945.0,145.0241,145.1813,145.0149,145.1813,3945.0
2019-06-11 13:40:00,157.08,157.11,156.7,156.74,8732.0,145.1998,145.2275,144.8485,144.8855,8732.0
2019-06-11 13:50:00,156.74,156.74,156.61,156.71,5284.0,144.8855,144.8855,144.7653,144.8577,5284.0
2019-06-11 14:00:00,156.67,156.74,156.4,156.5,11579.0,144.8208,144.8855,144.5712,144.6636,11579.0
2019-06-11 14:10:00,156.45,156.47,156.21,156.3,8452.0,144.6174,144.6359,144.3956,144.4787,8452.0
2019-06-11 14:20:00,156.33,156.34,156.07,156.12,18861.0,144.5065,144.5157,144.2661,144.3124,18861.0
2019-06-11 14:30:00,156.11,156.24,156.07,156.22,16421.0,144.3031,144.4233,144.2661,144.4048,16421.0
2019-06-11 14:40:00,156.21,156.35,156.15,156.32,6578.0,144.3956,144.525,144.3401,144.4972,6578.0
2019-06-11 14:50:00,156.33,156.57,156.29,156.54,6807.0,144.5065,144.7283,144.4695,144.7006,6807.0
2019-06-11 15:00:00,156.54,156.65,156.39,156.61,8073.0,144.7006,144.8023,144.5619,144.7653,8073.0
2019-06-11 15:10:00,156.65,156.73,156.48,156.52,6537.0,144.8023,144.8762,144.6451,144.6821,6537.0
2019-06-11 15:20:00,156.54,156.64,156.49,156.62,16529.0,144.7006,144.793,144.6544,144.7745,16529.0
2019-06-11 15:30:00,156.59,156.77,156.4,156.54,16159.0,144.7468,144.9132,144.5712,144.7006,16159.0
2019-06-11 15:40:00,156.52,156.54,156.17,156.18,27837.0,144.6821,144.7006,144.3586,144.3678,27837.0
2019-06-11 15:50:00,156.16,156.39,156.06,156.37,93718.0,144.3493,144.5619,144.2569,144.5435,93718.0
2019-06-12 09:30:00,155.8,156.43,155.09,155.76,30664.0,144.0166,144.5989,143.3603,143.9796,30664.0
2019-06-12 09:40:00,155.7,155.84,155.25,155.3,22358.0,143.9241,144.0535,143.5082,143.5544,22358.0
2019-06-12 09:50:00,155.23,155.29,154.74,154.87,39496.0,143.4897,143.5451,143.0367,143.1569,39496.0
2019-06-12 10:00:00,154.88,154.99,154.7,154.81,60907.0,143.1661,143.2678,142.9998,143.1014,60907.0
2019-06-12 10:10:00,154.72,155.12,154.71,154.98,18087.0,143.0182,143.388,143.009,143.2586,18087.0
2019-06-12 10:20:00,154.96,155.0,154.81,154.86,17073.0,143.2401,143.2771,143.1014,143.1477,17073.0
2019-06-12 10:30:00,154.87,154.91,154.6,154.87,18622.0,143.1569,143.1939,142.9073,143.1569,18622.0
2019-06-12 10:40:00,154.84,155.0,154.78,154.95,18927.0,143.1292,143.2771,143.0737,143.2309,18927.0
2019-06-12 10:50:00,154.98,155.15,154.92,155.08,18548.0,143.2586,143.4157,143.2031,143.351,18548.0
2019-06-12 11:00:00,155.06,155.19,154.92,155.13,21930.0,143.3325,143.4527,143.2031,143.3972,21930.0
2019-06-12 11:10:00,155.13,155.18,155.09,155.18,21056.0,143.3972,143.4435,143.3603,143.4435,21056.0
2019-06-12 11:20:00,155.18,155.28,155.1,155.26,24766.0,143.4435,143.5359,143.3695,143.5174,24766.0
2019-06-12 11:30:00,155.26,155.5,155.23,155.29,24698.0,143.5174,143.7393,143.4897,143.5451,24698.0
2019-06-12 11:40:00,155.29,155.34,155.19,155.26,25733.0,143.5451,143.5914,143.4527,143.5174,25733.0
2019-06-12 11:50:00,155.25,155.39,155.19,155.3,30167.0,143.5082,143.6376,143.4527,143.5544,30167.0
2019-06-12 12:00:00,155.32,155.58,155.3,155.5,12837.0,143.5729,143.8132,143.5544,143.7393,12837.0
2019-06-12 12:10:00,155.46,155.5,155.38,155.41,7333.0,143.7023,143.7393,143.6283,143.6561,7333.0
2019-06-12 12:20:00,155.39,155.6,155.35,155.58,14481.0,143.6376,143.8317,143.6006,143.8132,14481.0
2019-06-12 12:30:00,155.57,155.58,155.4,155.43,17748.0,143.804,143.8132,143.6468,143.6745,17748.0
2019-06-12 12:40:00,155.47,155.62,155.45,155.61,9659.0,143.7115,143.8502,143.693,143.8409,9659.0
2019-06-12 12:50:00,155.66,155.71,155.57,155.64,19600.0,143.8872,143.9334,143.804,143.8687,19600.0
2019-06-12 13:00:00,155.66,155.7,155.56,155.64,9589.0,143.8872,143.9241,143.7947,143.8687,9589.0
2019-06-12 13:10:00,155.64,155.67,155.45,155.52,15557.0,143.8687,143.8964,143.693,143.7577,15557.0
2019-06-12 13:20:00,155.5,155.62,155.5,155.57,8270.0,143.7393,143.8502,143.7393,143.804,8270.0
2019-06-12 13:30:00,155.56,155.66,155.46,155.5,18794.0,143.7947,143.8872,143.7023,143.7393,18794.0
2019-06-12 13:40:00,155.47,155.49,155.37,155.43,14570.0,143.7115,143.73,143.6191,143.6745,14570.0
2019-06-12 13:50:00,155.44,155.49,155.29,155.39,12241.0,143.6838,143.73,143.5451,143.6376,12241.0
2019-06-12 14:00:00,155.41,155.56,155.4,155.45,10393.0,143.6561,143.7947,143.6468,143.693,10393.0
2019-06-12 14:10:00,155.47,155.73,155.47,155.53,50945.0,143.7115,143.9519,143.7115,143.767,50945.0
2019-06-12 14:20:00,155.55,155.63,155.52,155.58,9561.0,143.7855,143.8594,143.7577,143.8132,9561.0
2019-06-12 14:30:00,155.58,155.73,155.5,155.72,27818.0,143.8132,143.9519,143.7393,143.9426,27818.0
2019-06-12 14:40:00,155.68,155.92,155.68,155.91,5391.0,143.9056,144.1275,143.9056,144.1182,5391.0
2019-06-12 14:50:00,155.89,155.94,155.78,155.79,8215.0,144.0998,144.146,143.9981,144.0073,8215.0
2019-06-12 15:00:00,155.77,156.0,155.76,155.99,12919.0,143.9888,144.2014,143.9796,144.1922,12919.0
2019-06-12 15:10:00,156.0,156.19,155.97,156.17,10708.0,144.2014,144.3771,144.1737,144.3586,10708.0
2019-06-12 15:20:00,156.18,156.19,155.97,156.0,13899.0,144.3678,144.3771,144.1737,144.2014,13899.0
2019-06-12 15:30:00,156.0,156.03,155.88,155.95,20942.0,144.2014,144.2292,144.0905,144.1552,20942.0
2019-06-12 15:40:00,155.93,156.03,155.77,155.83,27425.0,144.1367,144.2292,143.9888,144.0443,27425.0
2019-06-12 15:50:00,155.85,156.1,155.83,156.09,60957.0,144.0628,144.2939,144.0443,144.2846,60957.0
2019-06-13 09:30:00,156.51,156.51,155.52,156.36,14480.0,144.6729,144.6729,143.7577,144.5342,14480.0
2019-06-13 09:40:00,156.56,157.14,156.48,157.12,12525.0,144.7191,145.2552,144.6451,145.2367,12525.0
2019-06-13 09:50:00,157.14,157.73,157.09,157.58,19016.0,145.2552,145.8006,145.209,145.6619,19016.0
2019-06-13 10:00:00,157.6,157.66,157.26,157.51,16400.0,145.6804,145.7359,145.3661,145.5972,16400.0
2019-06-13 10:10:00,157.5,157.66,157.31,157.31,23198.0,145.588,145.7359,145.4124,145.4124,23198.0
2019-06-13 10:20:00,157.33,157.53,157.09,157.44,7265.0,145.4308,145.6157,145.209,145.5325,7265.0
2019-06-13 10:30:00,157.52,157.61,157.26,157.45,10181.0,145.6065,145.6897,145.3661,145.5418,10181.0
2019-06-13 10:40:00,157.45,157.5,157.22,157.22,5777.0,145.5418,145.588,145.3292,145.3292,5777.0
2019-06-13 10:50:00,157.22,157.23,156.7,156.7,9505.0,145.3292,145.3384,144.8485,144.8485,9505.0
2019-06-13 11:00:00,156.74,157.22,156.74,156.92,12651.0,144.8855,145.3292,144.8855,145.0519,12651.0
2019-06-13 11:10:00,156.94,156.94,156.58,156.63,8563.0,145.0703,145.0703,144.7376,144.7838,8563.0
2019-06-13 11:20:00,156.72,156.91,156.61,156.78,6858.0,144.867,145.0426,144.7653,144.9224,6858.0
2019-06-13 11:30:00,156.79,157.01,156.57,157.01,5527.0,144.9317,145.135,144.7283,145.135,5527.0
2019-06-13 11:40:00,157.0,157.18,156.88,157.18,5650.0,145.1258,145.2922,145.0149,145.2922,5650.0
2019-06-13 11:50:00,157.18,157.37,157.01,157.04,10108.0,145.2922,145.4678,145.135,145.1628,10108.0
2019-06-13 12:00:00,157.1,157.31,157.04,157.28,16614.0,145.2182,145.4124,145.1628,145.3846,16614.0
2019-06-13 12:10:00,157.26,157.51,157.23,157.5,6865.0,145.3661,145.5972,145.3384,145.588,6865.0
2019-06-13 12:20:00,157.5,157.56,157.2,157.25,9122.0,145.588,145.6435,145.3107,145.3569,9122.0
2019-06-13 12:30:00,157.33,157.44,157.25,157.27,5743.0,145.4308,145.5325,145.3569,145.3754,5743.0
2019-06-13 12:40:00,157.3,157.56,157.27,157.56,5990.0,145.4031,145.6435,145.3754,145.6435,5990.0
2019-06-13 12:50:00,157.6,157.81,157.54,157.76,44444.0,145.6804,145.8745,145.625,145.8283,44444.0
2019-06-13 13:00:00,157.8,158.08,157.77,157.92,35437.0,145.8653,146.1241,145.8376,145.9762,35437.0
2019-06-13 13:10:00,157.91,157.92,157.76,157.79,7862.0,145.967,145.9762,145.8283,145.8561,7862.0
2019-06-13 13:20:00,157.78,157.95,157.78,157.85,9975.0,145.8468,146.004,145.8468,145.9115,9975.0
2019-06-13 13:30:00,157.84,157.84,157.48,157.57,7314.0,145.9023,145.9023,145.5695,145.6527,7314.0
2019-06-13 13:40:00,157.62,157.8,157.5,157.78,12565.0,145.6989,145.8653,145.588,145.8468,12565.0
2019-06-13 13:50:00,157.78,157.9,157.72,157.85,29189.0,145.8468,145.9577,145.7914,145.9115,29189.0
2019-06-13 14:00:00,157.85,157.95,157.72,157.85,23019.0,145.9115,146.004,145.7914,145.9115,23019.0
2019-06-13 14:10:00,157.84,157.91,157.79,157.85,14299.0,145.9023,145.967,145.8561,145.9115,14299.0
2019-06-13 14:20:00,157.88,157.91,157.83,157.85,9832.0,145.9392,145.967,145.893,145.9115,9832.0
2019-06-13 14:30:00,157.82,157.87,157.63,157.87,16806.0,145.8838,145.93,145.7082,145.93,16806.0
2019-06-13 14:40:00,157.89,157.89,157.69,157.81,12076.0,145.9485,145.9485,145.7636,145.8745,12076.0
2019-06-13 14:50:00,157.81,157.82,157.49,157.53,8686.0,145.8745,145.8838,145.5787,145.6157,8686.0
2019-06-13 15:00:00,157.56,157.57,157.35,157.42,11139.0,145.6435,145.6527,145.4493,145.514,11139.0
2019-06-13 15:10:00,157.44,157.67,157.43,157.66,10467.0,145.5325,145.7451,145.5233,145.7359,10467.0
2019-06-13 15:20:00,157.66,157.88,157.66,157.86,20499.0,145.7359,145.9392,145.7359,145.9208,20499.0
2019-06-13 15:30:00,157.86,158.01,157.82,157.98,14889.0,145.9208,146.0594,145.8838,146.0317,14889.0
2019-06-13 15:40:00,157.97,158.04,157.82,157.89,22927.0,146.0224,146.0871,145.8838,145.9485,22927.0
2019-06-13 15:50:00,157.88,158.2,157.77,158.12,68773.0,145.9392,146.235,145.8376,146.1611,68773.0
2019-06-14 09:30:00,158.34,158.34,156.69,158.02,28258.0,146.3645,146.3645,144.8393,146.0687,28258.0
2019-06-14 09:40:00,158.01,158.35,157.85,158.31,15583.0,146.0594,146.3737,145.9115,146.3367,15583.0
2019-06-14 09:50:00,158.31,158.42,157.79,158.35,43242.0,146.3367,146.4384,145.8561,146.3737,43242.0
2019-06-14 10:00:00,158.35,158.6,158.3,158.6,28039.0,146.3737,146.6048,146.3275,146.6048,28039.0
2019-06-14 10:10:00,158.6,158.6,158.2,158.53,29635.0,146.6048,146.6048,146.235,146.5401,29635.0
2019-06-14 10:20:00,158.52,159.91,158.39,159.42,97659.0,146.5308,147.8157,146.4107,147.3628,97659.0
2019-06-14 10:30:00,159.42,159.64,158.78,158.78,34184.0,147.3628,147.5661,146.7712,146.7712,34184.0
2019-06-14 10:40:00,158.81,159.05,157.9,158.1,88387.0,146.7989,147.0208,145.9577,146.1426,88387.0
2019-06-14 10:50:00,158.22,158.78,158.0,158.78,29270.0,146.2535,146.7712,146.0502,146.7712,29270.0
2019-06-14 11:00:00,158.82,158.88,158.45,158.53,20079.0,146.8082,146.8636,146.4661,146.5401,20079.0
2019-06-14 11:10:00,158.5,158.69,158.4,158.49,27662.0,146.5124,146.688,146.4199,146.5031,27662.0
2019-06-14 11:20:00,158.47,158.5,158.13,158.43,27243.0,146.4846,146.5124,146.1703,146.4477,27243.0
2019-06-14 11:30:00,158.43,158.49,158.02,158.2,24131.0,146.4477,146.5031,146.0687,146.235,24131.0
2019-06-14 11:40:00,158.24,158.28,157.64,157.84,37485.0,146.272,146.309,145.7174,145.9023,37485.0
2019-06-14 11:50:00,157.89,158.36,157.84,158.19,19553.0,145.9485,146.3829,145.9023,146.2258,19553.0
2019-06-14 12:00:00,158.2,158.37,158.08,158.29,10421.0,146.235,146.3922,146.1241,146.3182,10421.0
2019-06-14 12:10:00,158.25,158.27,158.06,158.22,11394.0,146.2813,146.2998,146.1056,146.2535,11394.0
2019-06-14 12:20:00,158.12,158.21,157.77,157.8,13394.0,146.1611,146.2443,145.8376,145.8653,13394.0
2019-06-14 12:30:00,157.82,158.03,157.82,158.03,6120.0,145.8838,146.0779,145.8838,146.0779,6120.0
2019-06-14 12:40:00,157.97,157.98,157.78,157.97,13081.0,146.0224,146.0317,145.8468,146.0224,13081.0
2019-06-14 12:50:00,157.97,158.0,157.81,157.91,18221.0,146.0224,146.0502,145.8745,145.967,18221.0
2019-06-14 13:00:00,157.9,157.97,157.8,157.95,4065.0,145.9577,146.0224,145.8653,146.004,4065.0
2019-06-14 13:10:00,157.93,157.93,157.82,157.9,7338.0,145.9855,145.9855,145.8838,145.9577,7338.0
2019-06-14 13:20:00,157.92,157.92,157.69,157.78,6850.0,145.9762,145.9762,145.7636,145.8468,6850.0
2019-06-14 13:30:00,157.77,157.99,157.73,157.95,12939.0,145.8376,146.0409,145.8006,146.004,12939.0
2019-06-14 13:40:00,157.95,158.0,157.89,157.89,61592.0,146.004,146.0502,145.9485,145.9485,61592.0
2019-06-14 13:50:00,157.89,158.11,157.89,158.03,11388.0,145.9485,146.1519,145.9485,146.0779,11388.0
2019-06-14 14:00:00,158.04,158.2,157.98,158.11,17820.0,146.0871,146.235,146.0317,146.1519,17820.0
2019-06-14 14:10:00,158.11,158.36,158.08,158.29,8532.0,146.1519,146.3829,146.1241,146.3182,8532.0
2019-06-14 14:20:00,158.22,158.33,158.11,158.23,8330.0,146.2535,146.3552,146.1519,146.2628,8330.0
2019-06-14 14:30:00,158.26,158.28,157.96,158.12,36625.0,146.2905,146.309,146.0132,146.1611,36625.0
2019-06-14 14:40:00,158.13,158.26,158.03,158.1,12528.0,146.1703,146.2905,146.0779,146.1426,12528.0
2019-06-14 14:50:00,158.09,158.11,157.96,158.11,11403.0,146.1334,146.1519,146.0132,146.1519,11403.0
2019-06-14 15:00:00,158.12,158.28,158.11,158.25,8477.0,146.1611,146.309,146.1519,146.2813,8477.0
2019-06-14 15:10:00,158.25,158.36,158.12,158.33,10480.0,146.2813,146.3829,146.1611,146.3552,10480.0
2019-06-14 15:20:00,158.3,158.51,158.24,158.39,25757.0,146.3275,146.5216,146.272,146.4107,25757.0
2019-06-14 15:30:00,158.31,158.57,158.31,158.49,11922.0,146.3367,146.5771,146.3367,146.5031,11922.0
2019-06-14 15:40:00,158.48,158.56,158.34,158.43,30899.0,146.4939,146.5678,146.3645,146.4477,30899.0
2019-06-14 15:50:00,158.43,158.78,158.34,158.43,93911.0,146.4477,146.7712,146.3645,146.4477,93911.0
2019-06-17 09:30:00,158.46,159.22,158.03,159.08,37655.0,146.4754,147.1779,146.0779,147.0485,37655.0
2019-06-17 09:40:00,159.07,159.29,158.66,159.04,14783.0,147.0392,147.2426,146.6603,147.0115,14783.0
2019-06-17 09:50:00,159.04,159.43,159.02,159.11,22275.0,147.0115,147.372,146.993,147.0762,22275.0
2019-06-17 10:00:00,159.0,159.58,159.0,159.28,15096.0,146.9745,147.5107,146.9745,147.2334,15096.0
2019-06-17 10:10:00,159.36,159.36,158.87,159.0,15899.0,147.3073,147.3073,146.8544,146.9745,15899.0
2019-06-17 10:20:00,159.05,159.67,159.05,159.67,8941.0,147.0208,147.5939,147.0208,147.5939,8941.0
2019-06-17 10:30:00,159.62,159.67,159.47,159.52,10392.0,147.5476,147.5939,147.409,147.4552,10392.0
2019-06-17 10:40:00,159.53,159.65,159.17,159.38,9606.0,147.4645,147.5754,147.1317,147.3258,9606.0
2019-06-17 10:50:00,159.48,159.58,159.15,159.26,27579.0,147.4182,147.5107,147.1132,147.2149,27579.0
2019-06-17 11:00:00,159.22,159.45,159.17,159.17,13323.0,147.1779,147.3905,147.1317,147.1317,13323.0
2019-06-17 11:10:00,159.23,159.59,159.23,159.47,14814.0,147.1871,147.5199,147.1871,147.409,14814.0
2019-06-17 11:20:00,159.5,159.51,159.32,159.44,17471.0,147.4367,147.446,147.2703,147.3813,17471.0
2019-06-17 11:30:00,159.41,159.47,159.21,159.25,8954.0,147.3535,147.409,147.1687,147.2056,8954.0
2019-06-17 11:40:00,159.25,159.31,159.01,159.02,7564.0,147.2056,147.2611,146.9838,146.993,7564.0
2019-06-17 11:50:00,158.96,159.16,158.95,159.04,7001.0,146.9376,147.1224,146.9283,147.0115,7001.0
2019-06-17 12:00:00,159.02,159.4,159.02,159.36,10291.0,146.993,147.3443,146.993,147.3073,10291.0
2019-06-17 12:10:00,159.4,159.4,158.95,159.02,29677.0,147.3443,147.3443,146.9283,146.993,29677.0
2019-06-17 12:20:00,159.01,159.13,159.0,159.13,5390.0,146.9838,147.0947,146.9745,147.0947,5390.0
2019-06-17 12:30:00,159.13,159.2,159.0,159.04,9985.0,147.0947,147.1594,146.9745,147.0115,9985.0
2019-06-17 12:40:00,159.04,159.14,158.97,159.02,3992.0,147.0115,147.104,146.9468,146.993,3992.0
2019-06-17 12:50:00,159.05,159.05,158.96,159.02,6425.0,147.0208,147.0208,146.9376,146.993,6425.0
2019-06-17 13:00:00,158.97,159.13,158.83,159.04,14773.0,146.9468,147.0947,146.8174,147.0115,14773.0
2019-06-17 13:10:00,159.04,159.07,158.9,159.07,5740.0,147.0115,147.0392,146.8821,147.0392,5740.0
2019-06-17 13:20:00,159.04,159.1,159.01,159.02,6926.0,147.0115,147.067,146.9838,146.993,6926.0
2019-06-17 13:30:00,159.0,159.22,158.96,159.2,8950.0,146.9745,147.1779,146.9376,147.1594,8950.0
2019-06-17 13:40:00,159.2,159.25,159.14,159.18,4759.0,147.1594,147.2056,147.104,147.1409,4759.0
2019-06-17 13:50:00,159.18,159.32,159.11,159.32,7788.0,147.1409,147.2703,147.0762,147.2703,7788.0
2019-06-17 14:00:00,159.31,159.44,159.24,159.28,10363.0,147.2611,147.3813,147.1964,147.2334,10363.0
2019-06-17 14:10:00,159.27,159.3,159.09,159.12,6568.0,147.2241,147.2519,147.0577,147.0855,6568.0
2019-06-17 14:20:00,159.12,159.22,159.03,159.07,8318.0,147.0855,147.1779,147.0023,147.0392,8318.0
2019-06-17 14:30:00,159.08,159.16,159.04,159.07,9299.0,147.0485,147.1224,147.0115,147.0392,9299.0
2019-06-17 14:40:00,159.12,159.56,159.08,159.37,28441.0,147.0855,147.4922,147.0485,147.3166,28441.0
2019-06-17 14:50:00,159.33,159.42,159.25,159.39,14073.0,147.2796,147.3628,147.2056,147.335,14073.0
2019-06-17 15:00:00,159.39,159.39,159.02,159.11,11638.0,147.335,147.335,146.993,147.0762,11638.0
2019-06-17 15:10:00,159.13,159.19,158.98,159.08,12638.0,147.0947,147.1502,146.9561,147.0485,12638.0
2019-06-17 15:20:00,159.09,159.27,159.06,159.15,11525.0,147.0577,147.2241,147.03,147.1132,11525.0
2019-06-17 15:30:00,159.14,159.26,159.0,159.09,12634.0,147.104,147.2149,146.9745,147.0577,12634.0
2019-06-17 15:40:00,159.07,159.1,159.0,159.02,30175.0,147.0392,147.067,146.9745,146.993,30175.0
2019-06-17 15:50:00,159.0,159.15,158.96,159.12,92288.0,146.9745,147.1132,146.9376,147.0855,92288.0
2019-06-18 09:30:00,159.84,160.0,158.7,159.45,43494.0,147.751,147.8989,146.6972,147.3905,43494.0
2019-06-18 09:40:00,159.57,160.84,159.42,160.84,59618.0,147.5014,148.6754,147.3628,148.6754,59618.0
2019-06-18 09:50:00,160.87,160.9,160.61,160.63,22829.0,148.7031,148.7308,148.4628,148.4813,22829.0
2019-06-18 10:00:00,160.63,160.73,160.08,160.25,10373.0,148.4813,148.5737,147.9729,148.13,10373.0
2019-06-18 10:10:00,160.26,160.43,159.75,159.93,17659.0,148.1392,148.2964,147.6678,147.8342,17659.0
2019-06-18 10:20:00,160.09,160.31,159.77,160.31,11656.0,147.9821,148.1855,147.6863,148.1855,11656.0
2019-06-18 10:30:00,160.4,160.63,160.22,160.5,10421.0,148.2687,148.4813,148.1023,148.3611,10421.0
2019-06-18 10:40:00,160.57,160.89,160.57,160.88,10442.0,148.4258,148.7216,148.4258,148.7124,10442.0
2019-06-18 10:50:00,160.9,160.97,160.61,160.9,11710.0,148.7308,148.7955,148.4628,148.7308,11710.0
2019-06-18 11:00:00,160.95,161.07,160.78,160.95,39846.0,148.7771,148.888,148.6199,148.7771,39846.0
2019-06-18 11:10:00,160.97,160.99,160.75,160.77,15500.0,148.7955,148.814,148.5922,148.6107,15500.0
2019-06-18 11:20:00,160.78,160.92,160.46,160.58,14117.0,148.6199,148.7493,148.3241,148.435,14117.0
2019-06-18 11:30:00,160.46,160.59,160.23,160.41,14235.0,148.3241,148.4443,148.1115,148.2779,14235.0
2019-06-18 11:40:00,160.45,160.46,159.49,159.65,35361.0,148.3149,148.3241,147.4275,147.5754,35361.0
2019-06-18 11:50:00,159.62,160.04,159.62,160.0,11246.0,147.5476,147.9359,147.5476,147.8989,11246.0
2019-06-18 12:00:00,160.04,160.19,159.97,160.01,17623.0,147.9359,148.0745,147.8712,147.9082,17623.0
2019-06-18 12:10:00,160.08,160.1,159.66,159.77,18704.0,147.9729,147.9913,147.5846,147.6863,18704.0
2019-06-18 12:20:00,159.8,160.14,159.78,160.13,16726.0,147.714,148.0283,147.6955,148.0191,16726.0
2019-06-18 12:30:00,160.08,160.2,160.01,160.06,28824.0,147.9729,148.0838,147.9082,147.9544,28824.0
2019-06-18 12:40:00,160.04,160.16,160.01,160.14,13034.0,147.9359,148.0468,147.9082,148.0283,13034.0
2019-06-18 12:50:00,160.07,160.67,160.0,160.65,21401.0,147.9636,148.5182,147.8989,148.4997,21401.0
2019-06-18 13:00:00,160.62,160.64,160.11,160.23,11755.0,148.472,148.4905,148.0006,148.1115,11755.0
2019-06-18 13:10:00,160.23,160.56,160.19,160.35,10601.0,148.1115,148.4166,148.0745,148.2224,10601.0
2019-06-18 13:20:00,160.32,160.5,160.32,160.45,10820.0,148.1947,148.3611,148.1947,148.3149,10820.0
2019-06-18 13:30:00,160.45,160.53,160.26,160.42,11780.0,148.3149,148.3888,148.1392,148.2871,11780.0
2019-06-18 13:40:00,160.42,160.57,160.41,160.47,12383.0,148.2871,148.4258,148.2779,148.3334,12383.0
2019-06-18 13:50:00,160.44,160.66,160.41,160.52,15480.0,148.3056,148.509,148.2779,148.3796,15480.0
2019-06-18 14:00:00,160.56,160.69,160.43,160.45,12578.0,148.4166,148.5367,148.2964,148.3149,12578.0
2019-06-18 14:10:00,160.45,160.75,160.43,160.63,19492.0,148.3149,148.5922,148.2964,148.4813,19492.0
2019-06-18 14:20:00,160.67,160.95,160.61,160.86,22341.0,148.5182,148.7771,148.4628,148.6939,22341.0
2019-06-18 14:30:00,160.82,160.94,160.8,160.81,18567.0,148.6569,148.7678,148.6384,148.6476,18567.0
2019-06-18 14:40:00,160.84,160.94,160.68,160.71,41213.0,148.6754,148.7678,148.5275,148.5552,41213.0
2019-06-18 14:50:00,160.68,160.88,160.68,160.7,26365.0,148.5275,148.7124,148.5275,148.546,26365.0
2019-06-18 15:00:00,160.7,160.7,160.27,160.3,18129.0,148.546,148.546,148.1485,148.1762,18129.0
2019-06-18 15:10:00,160.3,160.44,160.17,160.22,16260.0,148.1762,148.3056,148.0561,148.1023,16260.0
2019-06-18 15:20:00,160.2,160.52,160.17,160.28,26356.0,148.0838,148.3796,148.0561,148.1577,26356.0
2019-06-18 15:30:00,160.26,160.26,159.96,159.96,44881.0,148.1392,148.1392,147.8619,147.8619,44881.0
2019-06-18 15:40:00,159.96,160.12,159.87,159.98,43543.0,147.8619,148.0098,147.7787,147.8804,43543.0
2019-06-18 15:50:00,159.99,160.03,159.41,159.87,271052.0,147.8897,147.9266,147.3535,147.7787,271052.0
2019-06-19 09:30:00,160.0,160.19,157.97,159.34,30829.0,147.8989,148.0745,146.0224,147.2888,30829.0
2019-06-19 09:40:00,159.31,160.4,159.3,159.73,51145.0,147.2611,148.2687,147.2519,147.6493,51145.0
2019-06-19 09:50:00,159.74,160.88,159.64,160.76,113847.0,147.6586,148.7124,147.5661,148.6014,113847.0
2019-06-19 10:00:00,160.73,161.37,160.71,161.26,65621.0,148.5737,149.1653,148.5552,149.0636,65621.0
2019-06-19 10:10:00,161.27,161.7,161.1,161.56,44056.0,149.0729,149.4703,148.9157,149.3409,44056.0
2019-06-19 10:20:00,161.49,161.49,160.9,160.95,16570.0,149.2762,149.2762,148.7308,148.7771,16570.0
2019-06-19 10:30:00,161.0,161.22,160.94,161.0,21243.0,148.8233,149.0266,148.7678,148.8233,21243.0
2019-06-19 10:40:00,161.0,161.0,160.24,160.29,19957.0,148.8233,148.8233,148.1208,148.167,19957.0
2019-06-19 10:50:00,160.38,160.66,160.29,160.37,9915.0,148.2502,148.509,148.167,148.2409,9915.0
2019-06-19 11:00:00,160.34,160.66,160.26,160.51,12543.0,148.2132,148.509,148.1392,148.3703,12543.0
2019-06-19 11:10:00,160.54,160.65,160.39,160.4,11979.0,148.3981,148.4997,148.2594,148.2687,11979.0
2019-06-19 11:20:00,160.38,160.62,160.23,160.51,16109.0,148.2502,148.472,148.1115,148.3703,16109.0
2019-06-19 11:30:00,160.5,160.68,160.36,160.63,14979.0,148.3611,148.5275,148.2317,148.4813,14979.0
2019-06-19 11:40:00,160.55,161.01,160.53,160.9,11038.0,148.4073,148.8325,148.3888,148.7308,11038.0
2019-06-19 11:50:00,160.9,161.0,160.5,160.66,23880.0,148.7308,148.8233,148.3611,148.509,23880.0
2019-06-19 12:00:00,160.66,160.66,160.39,160.47,7638.0,148.509,148.509,148.2594,148.3334,7638.0
2019-06-19 12:10:00,160.49,160.5,160.2,160.27,10464.0,148.3519,148.3611,148.0838,148.1485,10464.0
2019-06-19 12:20:00,160.22,160.33,159.92,160.13,32497.0,148.1023,148.204,147.825,148.0191,32497.0
2019-06-19 12:30:00,160.12,160.25,160.04,160.18,28564.0,148.0098,148.13,147.9359,148.0653,28564.0
2019-06-19 12:40:00,160.18,160.18,159.85,159.94,26659.0,148.0653,148.0653,147.7603,147.8434,26659.0
2019-06-19 12:50:00,159.91,160.12,159.91,160.0,17308.0,147.8157,148.0098,147.8157,147.8989,17308.0
2019-06-19 13:00:00,160.02,160.06,159.99,160.02,13346.0,147.9174,147.9544,147.8897,147.9174,13346.0
2019-06-19 13:10:00,160.03,160.03,159.89,159.97,20911.0,147.9266,147.9266,147.7972,147.8712,20911.0
2019-06-19 13:20:00,159.98,159.98,159.79,159.93,11932.0,147.8804,147.8804,147.7048,147.8342,11932.0
2019-06-19 13:30:00,159.91,160.01,159.91,160.0,12975.0,147.8157,147.9082,147.8157,147.8989,12975.0
2019-06-19 13:40:00,160.01,160.13,159.93,159.98,18156.0,147.9082,148.0191,147.8342,147.8804,18156.0
2019-06-19 13:50:00,160.02,160.25,160.01,160.25,8539.0,147.9174,148.13,147.9082,148.13,8539.0
2019-06-19 14:00:00,160.21,160.46,159.66,159.75,25879.0,148.093,148.3241,147.5846,147.6678,25879.0
2019-06-19 14:10:00,159.83,160.12,159.69,159.92,21778.0,147.7418,148.0098,147.6124,147.825,21778.0
2019-06-19 14:20:00,159.87,160.23,159.78,160.0,29534.0,147.7787,148.1115,147.6955,147.8989,29534.0
2019-06-19 14:30:00,160.04,160.34,159.95,159.97,24745.0,147.9359,148.2132,147.8527,147.8712,24745.0
2019-06-19 14:40:00,159.99,160.16,159.75,159.75,24695.0,147.8897,148.0468,147.6678,147.6678,24695.0
2019-06-19 14:50:00,159.74,159.91,159.65,159.81,32271.0,147.6586,147.8157,147.5754,147.7233,32271.0
2019-06-19 15:00:00,159.84,160.15,159.83,160.04,22005.0,147.751,148.0376,147.7418,147.9359,22005.0
2019-06-19 15:10:00,160.06,160.37,160.01,160.35,17099.0,147.9544,148.2409,147.9082,148.2224,17099.0
2019-06-19 15:20:00,160.32,160.41,160.06,160.06,17340.0,148.1947,148.2779,147.9544,147.9544,17340.0
2019-06-19 15:30:00,160.08,160.2,159.96,160.0,31484.0,147.9729,148.0838,147.8619,147.8989,31484.0
2019-06-19 15:40:00,159.99,160.35,159.97,160.22,30747.0,147.8897,148.2224,147.8712,148.1023,30747.0
2019-06-19 15:50:00,160.19,160.36,160.05,160.14,82796.0,148.0745,148.2317,147.9451,148.0283,82796.0
2019-06-20 09:30:00,160.62,160.62,158.76,159.24,84983.0,148.472,148.472,146.7527,147.1964,84983.0
2019-06-20 09:40:00,159.35,159.91,159.23,159.61,31723.0,147.2981,147.8157,147.1871,147.5384,31723.0
2019-06-20 09:50:00,159.58,160.44,159.4,160.14,26920.0,147.5107,148.3056,147.3443,148.0283,26920.0
2019-06-20 10:00:00,160.18,160.82,160.05,160.42,26554.0,148.0653,148.6569,147.9451,148.2871,26554.0
2019-06-20 10:10:00,160.57,160.57,159.91,160.06,66044.0,148.4258,148.4258,147.8157,147.9544,66044.0
2019-06-20 10:20:00,160.03,160.14,159.79,159.97,24681.0,147.9266,148.0283,147.7048,147.8712,24681.0
2019-06-20 10:30:00,159.96,160.16,159.78,160.08,12656.0,147.8619,148.0468,147.6955,147.9729,12656.0
2019-06-20 10:40:00,160.13,160.18,159.63,159.69,17440.0,148.0191,148.0653,147.5569,147.6124,17440.0
2019-06-20 10:50:00,159.74,159.83,159.51,159.8,21250.0,147.6586,147.7418,147.446,147.714,21250.0
2019-06-20 11:00:00,159.81,160.14,159.77,159.9,15172.0,147.7233,148.0283,147.6863,147.8065,15172.0
2019-06-20 11:10:00,159.93,160.08,159.84,160.03,17167.0,147.8342,147.9729,147.751,147.9266,17167.0
2019-06-20 11:20:00,160.02,160.31,159.91,159.91,11214.0,147.9174,148.1855,147.8157,147.8157,11214.0
2019-06-20 11:30:00,159.91,160.02,159.79,159.89,20765.0,147.8157,147.9174,147.7048,147.7972,20765.0
2019-06-20 11:40:00,159.99,160.49,159.85,160.3,15591.0,147.8897,148.3519,147.7603,148.1762,15591.0
2019-06-20 11:50:00,160.29,160.29,159.92,159.93,10924.0,148.167,148.167,147.825,147.8342,10924.0
2019-06-20 12:00:00,159.96,159.96,159.66,159.66,12800.0,147.8619,147.8619,147.5846,147.5846,12800.0
2019-06-20 12:10:00,159.68,159.7,159.18,159.26,19089.0,147.6031,147.6216,147.1409,147.2149,19089.0
2019-06-20 12:20:00,159.23,159.78,159.14,159.68,39727.0,147.1871,147.6955,147.104,147.6031,39727.0
2019-06-20 12:30:00,159.66,159.82,159.52,159.63,10209.0,147.5846,147.7325,147.4552,147.5569,10209.0
2019-06-20 12:40:00,159.62,159.92,159.62,159.78,20358.0,147.5476,147.825,147.5476,147.6955,20358.0
2019-06-20 12:50:00,159.82,159.9,159.7,159.9,6513.0,147.7325,147.8065,147.6216,147.8065,6513.0
2019-06-20 13:00:00,159.92,159.99,159.81,159.83,11940.0,147.825,147.8897,147.7233,147.7418,11940.0
2019-06-20 13:10:00,159.83,159.96,159.79,159.96,7940.0,147.7418,147.8619,147.7048,147.8619,7940.0
2019-06-20 13:20:00,159.99,160.24,159.83,160.21,16264.0,147.8897,148.1208,147.7418,148.093,16264.0
2019-06-20 13:30:00,160.23,160.29,160.09,160.11,9650.0,148.1115,148.167,147.9821,148.0006,9650.0
2019-06-20 13:40:00,160.13,160.13,159.79,159.95,11799.0,148.0191,148.0191,147.7048,147.8527,11799.0
2019-06-20 13:50:00,159.95,159.95,159.72,159.75,22277.0,147.8527,147.8527,147.6401,147.6678,22277.0
2019-06-20 14:00:00,159.75,159.79,159.38,159.79,29482.0,147.6678,147.7048,147.3258,147.7048,29482.0
2019-06-20 14:10:00,159.75,159.82,159.52,159.79,21354.0,147.6678,147.7325,147.4552,147.7048,21354.0
2019-06-20 14:20:00,159.83,160.08,159.79,159.8,15050.0,147.7418,147.9729,147.7048,147.714,15050.0
2019-06-20 14:30:00,159.85,159.92,159.65,159.85,13677.0,147.7603,147.825,147.5754,147.7603,13677.0
2019-06-20 14:40:00,159.83,159.94,159.72,159.88,10745.0,147.7418,147.8434,147.6401,147.788,10745.0
2019-06-20 14:50:00,159.89,159.94,159.73,159.83,10217.0,147.7972,147.8434,147.6493,147.7418,10217.0
2019-06-20 15:00:00,159.85,160.02,159.82,159.92,15700.0,147.7603,147.9174,147.7325,147.825,15700.0
2019-06-20 15:10:00,159.95,160.05,159.88,160.0,21880.0,147.8527,147.9451,147.788,147.8989,21880.0
2019-06-20 15:20:00,160.02,160.05,159.94,160.0,22904.0,147.9174,147.9451,147.8434,147.8989,22904.0
2019-06-20 15:30:00,159.99,160.06,159.85,159.94,28475.0,147.8897,147.9544,147.7603,147.8434,28475.0
2019-06-20 15:40:00,159.96,160.05,159.89,160.03,32017.0,147.8619,147.9451,147.7972,147.9266,32017.0
2019-06-20 15:50:00,160.02,160.11,159.6,159.79,120465.0,147.9174,148.0006,147.5292,147.7048,120465.0
2019-06-21 09:30:00,160.28,160.28,159.04,159.73,275118.0,148.1577,148.1577,147.0115,147.6493,275118.0
2019-06-21 09:40:00,159.55,159.6,158.62,159.13,33814.0,147.4829,147.5292,146.6233,147.0947,33814.0
2019-06-21 09:50:00,159.09,159.87,158.87,159.74,25171.0,147.0577,147.7787,146.8544,147.6586,25171.0
2019-06-21 10:00:00,159.7,159.89,159.51,159.58,19490.0,147.6216,147.7972,147.446,147.5107,19490.0
2019-06-21 10:10:00,159.58,159.72,159.24,159.57,13536.0,147.5107,147.6401,147.1964,147.5014,13536.0
2019-06-21 10:20:00,159.6,160.06,159.59,160.04,8238.0,147.5292,147.9544,147.5199,147.9359,8238.0
2019-06-21 10:30:00,160.11,160.26,159.96,160.04,9992.0,148.0006,148.1392,147.8619,147.9359,9992.0
2019-06-21 10:40:00,160.04,160.81,159.94,160.76,68812.0,147.9359,148.6476,147.8434,148.6014,68812.0
2019-06-21 10:50:00,160.76,161.47,160.67,161.06,97713.0,148.6014,149.2577,148.5182,148.8787,97713.0
2019-06-21 11:00:00,161.07,161.9,160.98,161.69,74506.0,148.888,149.6552,148.8048,149.4611,74506.0
2019-06-21 11:10:00,161.72,161.73,161.08,161.37,12921.0,149.4888,149.4981,148.8972,149.1653,12921.0
2019-06-21 11:20:00,161.34,161.44,161.24,161.26,7144.0,149.1376,149.23,149.0451,149.0636,7144.0
2019-06-21 11:30:00,161.24,161.4,161.09,161.15,11193.0,149.0451,149.193,148.9065,148.9619,11193.0
2019-06-21 11:40:00,161.21,161.23,160.62,160.66,9066.0,149.0174,149.0359,148.472,148.509,9066.0
2019-06-21 11:50:00,160.69,160.81,160.64,160.64,21711.0,148.5367,148.6476,148.4905,148.4905,21711.0
2019-06-21 12:00:00,160.63,160.73,160.51,160.63,8870.0,148.4813,148.5737,148.3703,148.4813,8870.0
2019-06-21 12:10:00,160.63,160.64,160.36,160.36,16371.0,148.4813,148.4905,148.2317,148.2317,16371.0
2019-06-21 12:20:00,160.35,160.59,160.35,160.59,9166.0,148.2224,148.4443,148.2224,148.4443,9166.0
2019-06-21 12:30:00,160.59,160.8,160.59,160.72,7409.0,148.4443,148.6384,148.4443,148.5645,7409.0
2019-06-21 12:40:00,160.73,160.74,160.56,160.66,9142.0,148.5737,148.5829,148.4166,148.509,9142.0
2019-06-21 12:50:00,160.61,160.75,160.58,160.75,4899.0,148.4628,148.5922,148.435,148.5922,4899.0
2019-06-21 13:00:00,160.73,160.92,160.64,160.8,12327.0,148.5737,148.7493,148.4905,148.6384,12327.0
2019-06-21 13:10:00,160.78,160.92,160.69,160.75,9251.0,148.6199,148.7493,148.5367,148.5922,9251.0
2019-06-21 13:20:00,160.75,160.78,160.64,160.7,8913.0,148.5922,148.6199,148.4905,148.546,8913.0
2019-06-21 13:30:00,160.71,160.81,160.67,160.78,5798.0,148.5552,148.6476,148.5182,148.6199,5798.0
2019-06-21 13:40:00,160.84,160.94,160.77,160.93,5759.0,148.6754,148.7678,148.6107,148.7586,5759.0
2019-06-21 13:50:00,160.95,161.93,160.95,161.83,48800.0,148.7771,149.6829,148.7771,149.5905,48800.0
2019-06-21 14:00:00,161.8,161.9,161.55,161.62,14188.0,149.5628,149.6552,149.3317,149.3964,14188.0
2019-06-21 14:10:00,161.61,161.87,161.49,161.77,26756.0,149.3871,149.6275,149.2762,149.535,26756.0
2019-06-21 14:20:00,161.8,161.94,161.67,161.74,23505.0,149.5628,149.6922,149.4426,149.5073,23505.0
2019-06-21 14:30:00,161.78,162.0,161.73,161.94,25156.0,149.5443,149.7476,149.4981,149.6922,25156.0
2019-06-21 14:40:00,161.9,162.2,161.8,162.1,84410.0,149.6552,149.9325,149.5628,149.8401,84410.0
2019-06-21 14:50:00,162.06,162.07,161.86,161.95,16340.0,149.8031,149.8124,149.6182,149.7014,16340.0
2019-06-21 15:00:00,161.92,162.28,161.88,162.28,13013.0,149.6737,150.0065,149.6367,150.0065,13013.0
2019-06-21 15:10:00,162.25,162.34,162.11,162.25,26967.0,149.9787,150.0619,149.8493,149.9787,26967.0
2019-06-21 15:20:00,162.27,162.38,162.11,162.18,22158.0,149.9972,150.0989,149.8493,149.914,22158.0
2019-06-21 15:30:00,162.16,162.28,161.92,162.1,28514.0,149.8955,150.0065,149.6737,149.8401,28514.0
2019-06-21 15:40:00,162.1,162.61,162.08,162.57,81646.0,149.8401,150.3115,149.8216,150.2745,81646.0
2019-06-21 15:50:00,162.54,162.56,160.98,161.24,471242.0,150.2468,150.2653,148.8048,149.0451,471242.0
2019-06-24 09:30:00,161.0,161.0,159.16,159.57,27535.0,148.8233,148.8233,147.1224,147.5014,27535.0
2019-06-24 09:40:00,159.47,159.99,159.16,159.99,74221.0,147.409,147.8897,147.1224,147.8897,74221.0
2019-06-24 09:50:00,160.07,160.14,159.49,159.81,64894.0,147.9636,148.0283,147.4275,147.7233,64894.0
2019-06-24 10:00:00,159.87,160.16,159.63,159.78,29028.0,147.7787,148.0468,147.5569,147.6955,29028.0
2019-06-24 10:10:00,159.75,160.15,159.7,159.87,23672.0,147.6678,148.0376,147.6216,147.7787,23672.0
2019-06-24 10:20:00,159.83,159.89,159.53,159.71,27477.0,147.7418,147.7972,147.4645,147.6308,27477.0
2019-06-24 10:30:00,159.76,159.86,159.58,159.66,21362.0,147.6771,147.7695,147.5107,147.5846,21362.0
2019-06-24 10:40:00,159.69,159.78,159.54,159.78,24653.0,147.6124,147.6955,147.4737,147.6955,24653.0
2019-06-24 10:50:00,159.73,159.82,159.52,159.59,15438.0,147.6493,147.7325,147.4552,147.5199,15438.0
2019-06-24 11:00:00,159.62,159.73,159.54,159.62,21504.0,147.5476,147.6493,147.4737,147.5476,21504.0
2019-06-24 11:10:00,159.65,159.71,159.55,159.58,27221.0,147.5754,147.6308,147.4829,147.5107,27221.0
2019-06-24 11:20:00,159.58,159.72,159.54,159.58,19665.0,147.5107,147.6401,147.4737,147.5107,19665.0
2019-06-24 11:30:00,159.55,159.78,159.54,159.68,13650.0,147.4829,147.6955,147.4737,147.6031,13650.0
2019-06-24 11:40:00,159.66,159.73,159.58,159.63,7693.0,147.5846,147.6493,147.5107,147.5569,7693.0
2019-06-24 11:50:00,159.61,159.79,159.61,159.7,11325.0,147.5384,147.7048,147.5384,147.6216,11325.0
2019-06-24 12:00:00,159.7,159.74,159.57,159.61,32637.0,147.6216,147.6586,147.5014,147.5384,32637.0
2019-06-24 12:10:00,159.65,159.75,159.6,159.67,9925.0,147.5754,147.6678,147.5292,147.5939,9925.0
2019-06-24 12:20:00,159.71,159.74,159.61,159.61,42209.0,147.6308,147.6586,147.5384,147.5384,42209.0
2019-06-24 12:30:00,159.61,159.73,159.59,159.64,11955.0,147.5384,147.6493,147.5199,147.5661,11955.0
2019-06-24 12:40:00,159.63,159.63,159.01,159.11,35482.0,147.5569,147.5569,146.9838,147.0762,35482.0
2019-06-24 12:50:00,159.11,159.67,159.11,159.56,52949.0,147.0762,147.5939,147.0762,147.4922,52949.0
2019-06-24 13:00:00,159.56,159.63,159.44,159.57,20294.0,147.4922,147.5569,147.3813,147.5014,20294.0
2019-06-24 13:10:00,159.59,159.64,159.53,159.55,9584.0,147.5199,147.5661,147.4645,147.4829,9584.0
2019-06-24 13:20:00,159.56,159.62,159.51,159.57,19787.0,147.4922,147.5476,147.446,147.5014,19787.0
2019-06-24 13:30:00,159.56,159.82,159.52,159.8,26542.0,147.4922,147.7325,147.4552,147.714,26542.0
2019-06-24 13:40:00,159.82,159.84,159.6,159.6,9609.0,147.7325,147.751,147.5292,147.5292,9609.0
2019-06-24 13:50:00,159.6,159.71,159.44,159.7,23144.0,147.5292,147.6308,147.3813,147.6216,23144.0
2019-06-24 14:00:00,159.62,159.73,159.6,159.66,10465.0,147.5476,147.6493,147.5292,147.5846,10465.0
2019-06-24 14:10:00,159.67,159.74,159.59,159.59,12975.0,147.5939,147.6586,147.5199,147.5199,12975.0
2019-06-24 14:20:00,159.6,159.66,159.54,159.66,12710.0,147.5292,147.5846,147.4737,147.5846,12710.0
2019-06-24 14:30:00,159.64,159.66,159.56,159.63,11664.0,147.5661,147.5846,147.4922,147.5569,11664.0
2019-06-24 14:40:00,159.63,159.67,159.53,159.58,15472.0,147.5569,147.5939,147.4645,147.5107,15472.0
2019-06-24 14:50:00,159.56,159.66,159.54,159.63,19596.0,147.4922,147.5846,147.4737,147.5569,19596.0
2019-06-24 15:00:00,159.63,159.66,159.53,159.59,28533.0,147.5569,147.5846,147.4645,147.5199,28533.0
2019-06-24 15:10:00,159.59,159.71,159.58,159.62,13840.0,147.5199,147.6308,147.5107,147.5476,13840.0
2019-06-24 15:20:00,159.66,159.83,159.64,159.78,14263.0,147.5846,147.7418,147.5661,147.6955,14263.0
2019-06-24 15:30:00,159.78,160.01,159.7,159.99,18277.0,147.6955,147.9082,147.6216,147.8897,18277.0
2019-06-24 15:40:00,160.0,160.28,159.98,160.11,17015.0,147.8989,148.1577,147.8804,148.0006,17015.0
2019-06-24 15:50:00,160.08,160.74,160.08,160.46,59671.0,147.9729,148.5829,147.9729,148.3241,59671.0
2019-06-25 09:30:00,159.56,159.93,159.0,159.55,53074.0,147.4922,147.8342,146.9745,147.4829,53074.0
2019-06-25 09:40:00,159.5,160.08,159.24,160.07,28858.0,147.4367,147.9729,147.1964,147.9636,28858.0
2019-06-25 09:50:00,160.17,160.68,159.96,160.54,22476.0,148.0561,148.5275,147.8619,148.3981,22476.0
2019-06-25 10:00:00,160.54,160.82,160.28,160.3,17564.0,148.3981,148.6569,148.1577,148.1762,17564.0
2019-06-25 10:10:00,160.33,160.43,160.08,160.28,27929.0,148.204,148.2964,147.9729,148.1577,27929.0
2019-06-25 10:20:00,160.25,160.7,160.12,160.65,15699.0,148.13,148.546,148.0098,148.4997,15699.0
2019-06-25 10:30:00,160.7,160.82,160.42,160.54,11226.0,148.546,148.6569,148.2871,148.3981,11226.0
2019-06-25 10:40:00,160.59,160.66,160.35,160.47,7400.0,148.4443,148.509,148.2224,148.3334,7400.0
2019-06-25 10:50:00,160.47,160.68,160.37,160.46,12943.0,148.3334,148.5275,148.2409,148.3241,12943.0
2019-06-25 11:00:00,160.47,160.65,160.34,160.59,13391.0,148.3334,148.4997,148.2132,148.4443,13391.0
2019-06-25 11:10:00,160.66,160.71,160.43,160.63,15567.0,148.509,148.5552,148.2964,148.4813,15567.0
2019-06-25 11:20:00,160.66,160.77,160.5,160.62,20904.0,148.509,148.6107,148.3611,148.472,20904.0
2019-06-25 11:30:00,160.64,160.7,160.37,160.57,52030.0,148.4905,148.546,148.2409,148.4258,52030.0
2019-06-25 11:40:00,160.66,160.74,160.43,160.46,10942.0,148.509,148.5829,148.2964,148.3241,10942.0
2019-06-25 11:50:00,160.45,160.59,160.42,160.57,9644.0,148.3149,148.4443,148.2871,148.4258,9644.0
2019-06-25 12:00:00,160.58,160.63,160.46,160.62,12338.0,148.435,148.4813,148.3241,148.472,12338.0
2019-06-25 12:10:00,160.59,160.62,160.38,160.5,28431.0,148.4443,148.472,148.2502,148.3611,28431.0
2019-06-25 12:20:00,160.49,160.54,160.28,160.4,12434.0,148.3519,148.3981,148.1577,148.2687,12434.0
2019-06-25 12:30:00,160.41,160.45,159.98,160.01,11931.0,148.2779,148.3149,147.8804,147.9082,11931.0
2019-06-25 12:40:00,159.99,160.26,159.99,160.18,11374.0,147.8897,148.1392,147.8897,148.0653,11374.0
2019-06-25 12:50:00,160.21,160.29,160.02,160.11,11899.0,148.093,148.167,147.9174,148.0006,11899.0
2019-06-25 13:00:00,160.15,160.18,159.77,160.18,11517.0,148.0376,148.0653,147.6863,148.0653,11517.0
2019-06-25 13:10:00,160.18,160.3,160.17,160.28,9518.0,148.0653,148.1762,148.0561,148.1577,9518.0
2019-06-25 13:20:00,160.25,160.42,160.22,160.38,10137.0,148.13,148.2871,148.1023,148.2502,10137.0
2019-06-25 13:30:00,160.38,160.52,160.32,160.52,20725.0,148.2502,148.3796,148.1947,148.3796,20725.0
2019-06-25 13:40:00,160.52,160.76,160.47,160.57,11861.0,148.3796,148.6014,148.3334,148.4258,11861.0
2019-06-25 13:50:00,160.47,160.54,160.35,160.36,9992.0,148.3334,148.3981,148.2224,148.2317,9992.0
2019-06-25 14:00:00,160.38,160.39,159.82,159.84,15578.0,148.2502,148.2594,147.7325,147.751,15578.0
2019-06-25 14:10:00,159.84,160.01,159.71,159.98,25240.0,147.751,147.9082,147.6308,147.8804,25240.0
2019-06-25 14:20:00,159.91,159.92,159.44,159.49,22950.0,147.8157,147.825,147.3813,147.4275,22950.0
2019-06-25 14:30:00,159.46,159.46,158.95,159.09,23763.0,147.3998,147.3998,146.9283,147.0577,23763.0
2019-06-25 14:40:00,159.06,159.19,158.84,159.19,30510.0,147.03,147.1502,146.8266,147.1502,30510.0
2019-06-25 14:50:00,159.23,159.79,159.22,159.72,7541.0,147.1871,147.7048,147.1779,147.6401,7541.0
2019-06-25 15:00:00,159.72,159.83,159.47,159.53,12157.0,147.6401,147.7418,147.409,147.4645,12157.0
2019-06-25 15:10:00,159.58,159.6,159.38,159.52,14014.0,147.5107,147.5292,147.3258,147.4552,14014.0
2019-06-25 15:20:00,159.51,160.0,159.51,159.9,15940.0,147.446,147.8989,147.446,147.8065,15940.0
2019-06-25 15:30:00,159.88,159.94,159.63,159.63,18891.0,147.788,147.8434,147.5569,147.5569,18891.0
2019-06-25 15:40:00,159.62,160.02,159.6,159.89,33163.0,147.5476,147.9174,147.5292,147.7972,33163.0
2019-06-25 15:50:00,159.86,160.2,159.64,160.05,83569.0,147.7695,148.0838,147.5661,147.9451,83569.0
2019-06-26 09:30:00,160.25,160.64,159.63,159.74,18789.0,148.13,148.4905,147.5569,147.6586,18789.0
2019-06-26 09:40:00,159.66,159.8,158.5,158.67,13634.0,147.5846,147.714,146.5124,146.6695,13634.0
2019-06-26 09:50:00,158.63,158.63,157.37,157.41,21585.0,146.6325,146.6325,145.4678,145.5048,21585.0
2019-06-26 10:00:00,157.52,157.89,157.27,157.8,23799.0,145.6065,145.9485,145.3754,145.8653,23799.0
2019-06-26 10:10:00,157.82,157.92,157.4,157.73,18085.0,145.8838,145.9762,145.4956,145.8006,18085.0
2019-06-26 10:20:00,157.83,157.93,157.17,157.43,27540.0,145.893,145.9855,145.2829,145.5233,27540.0
2019-06-26 10:30:00,157.48,157.79,157.38,157.41,29158.0,145.5695,145.8561,145.4771,145.5048,29158.0
2019-06-26 10:40:00,157.35,157.56,157.2,157.32,26364.0,145.4493,145.6435,145.3107,145.4216,26364.0
2019-06-26 10:50:00,157.42,157.47,156.89,156.99,18862.0,145.514,145.5603,145.0241,145.1166,18862.0
2019-06-26 11:00:00,156.9,157.54,156.9,157.4,18816.0,145.0334,145.625,145.0334,145.4956,18816.0
2019-06-26 11:10:00,157.51,157.51,156.54,156.93,67356.0,145.5972,145.5972,144.7006,145.0611,67356.0
2019-06-26 11:20:00,156.92,157.25,156.59,157.16,69534.0,145.0519,145.3569,144.7468,145.2737,69534.0
2019-06-26 11:30:00,157.2,157.43,157.09,157.14,13151.0,145.3107,145.5233,145.209,145.2552,13151.0
2019-06-26 11:40:00,157.08,157.13,156.76,156.96,13102.0,145.1998,145.246,144.904,145.0888,13102.0
2019-06-26 11:50:00,156.96,157.18,156.78,157.15,17661.0,145.0888,145.2922,144.9224,145.2645,17661.0
2019-06-26 12:00:00,157.18,157.2,156.91,156.95,10431.0,145.2922,145.3107,145.0426,145.0796,10431.0
2019-06-26 12:10:00,156.98,157.07,156.88,156.95,16522.0,145.1073,145.1905,145.0149,145.0796,16522.0
2019-06-26 12:20:00,156.97,157.19,156.96,157.11,16531.0,145.0981,145.3014,145.0888,145.2275,16531.0
2019-06-26 12:30:00,157.07,157.31,156.97,157.27,19898.0,145.1905,145.4124,145.0981,145.3754,19898.0
2019-06-26 12:40:00,157.31,157.67,157.3,157.67,13434.0,145.4124,145.7451,145.4031,145.7451,13434.0
2019-06-26 12:50:00,157.66,157.81,157.57,157.81,13275.0,145.7359,145.8745,145.6527,145.8745,13275.0
2019-06-26 13:00:00,157.76,157.76,157.49,157.58,13694.0,145.8283,145.8283,145.5787,145.6619,13694.0
2019-06-26 13:10:00,157.58,157.72,157.55,157.61,10306.0,145.6619,145.7914,145.6342,145.6897,10306.0
2019-06-26 13:20:00,157.57,157.75,157.46,157.51,10019.0,145.6527,145.8191,145.551,145.5972,10019.0
2019-06-26 13:30:00,157.49,157.56,157.35,157.45,9078.0,145.5787,145.6435,145.4493,145.5418,9078.0
2019-06-26 13:40:00,157.5,157.6,157.36,157.58,13760.0,145.588,145.6804,145.4586,145.6619,13760.0
2019-06-26 13:50:00,157.57,157.83,157.54,157.75,9312.0,145.6527,145.893,145.625,145.8191,9312.0
2019-06-26 14:00:00,157.75,157.95,157.72,157.74,19334.0,145.8191,146.004,145.7914,145.8098,19334.0
2019-06-26 14:10:00,157.75,157.76,157.41,157.48,19558.0,145.8191,145.8283,145.5048,145.5695,19558.0
2019-06-26 14:20:00,157.47,157.52,157.28,157.42,12546.0,145.5603,145.6065,145.3846,145.514,12546.0
2019-06-26 14:30:00,157.42,157.55,157.28,157.32,13679.0,145.514,145.6342,145.3846,145.4216,13679.0
2019-06-26 14:40:00,157.38,157.41,156.78,156.85,20630.0,145.4771,145.5048,144.9224,144.9871,20630.0
2019-06-26 14:50:00,156.81,156.96,156.37,156.96,31769.0,144.9502,145.0888,144.5435,145.0888,31769.0
2019-06-26 15:00:00,156.96,157.13,156.86,157.05,26710.0,145.0888,145.246,144.9964,145.172,26710.0
2019-06-26 15:10:00,157.07,157.14,156.96,157.14,17697.0,145.1905,145.2552,145.0888,145.2552,17697.0
2019-06-26 15:20:00,157.11,157.16,156.66,156.66,65254.0,145.2275,145.2737,144.8115,144.8115,65254.0
2019-06-26 15:30:00,156.66,157.05,156.61,157.03,30176.0,144.8115,145.172,144.7653,145.1535,30176.0
2019-06-26 15:40:00,157.03,157.09,156.83,157.03,47630.0,145.1535,145.209,144.9687,145.1535,47630.0
2019-06-26 15:50:00,157.07,157.31,156.84,156.85,85425.0,145.1905,145.4124,144.9779,144.9871,85425.0
2019-06-27 09:30:00,157.28,157.49,156.36,157.3,69442.0,145.3846,145.5787,144.5342,145.4031,69442.0
2019-06-27 09:40:00,157.31,157.81,157.2,157.72,33986.0,145.4124,145.8745,145.3107,145.7914,33986.0
2019-06-27 09:50:00,157.77,158.31,157.69,158.31,27594.0,145.8376,146.3367,145.7636,146.3367,27594.0
2019-06-27 10:00:00,158.3,158.66,158.28,158.33,24541.0,146.3275,146.6603,146.309,146.3552,24541.0
2019-06-27 10:10:00,158.33,158.54,158.26,158.32,30191.0,146.3552,146.5493,146.2905,146.346,30191.0
2019-06-27 10:20:00,158.42,158.71,158.26,158.31,28769.0,146.4384,146.7065,146.2905,146.3367,28769.0
2019-06-27 10:30:00,158.41,158.46,158.28,158.31,5845.0,146.4292,146.4754,146.309,146.3367,5845.0
2019-06-27 10:40:00,158.31,158.33,158.14,158.15,12212.0,146.3367,146.3552,146.1796,146.1888,12212.0
2019-06-27 10:50:00,158.18,158.39,157.85,158.04,8516.0,146.2166,146.4107,145.9115,146.0871,8516.0
2019-06-27 11:00:00,158.05,158.23,157.92,158.14,4098.0,146.0964,146.2628,145.9762,146.1796,4098.0
2019-06-27 11:10:00,158.12,158.28,157.89,157.9,11359.0,146.1611,146.309,145.9485,145.9577,11359.0
2019-06-27 11:20:00,157.87,157.92,157.43,157.56,21778.0,145.93,145.9762,145.5233,145.6435,21778.0
2019-06-27 11:30:00,157.53,157.98,157.53,157.97,21244.0,145.6157,146.0317,145.6157,146.0224,21244.0
2019-06-27 11:40:00,157.92,158.06,157.92,158.05,12003.0,145.9762,146.1056,145.9762,146.0964,12003.0
2019-06-27 11:50:00,158.05,158.23,157.86,158.05,10465.0,146.0964,146.2628,145.9208,146.0964,10465.0
2019-06-27 12:00:00,158.02,158.05,157.89,157.96,6503.0,146.0687,146.0964,145.9485,146.0132,6503.0
2019-06-27 12:10:00,157.95,158.13,157.9,158.06,12951.0,146.004,146.1703,145.9577,146.1056,12951.0
2019-06-27 12:20:00,158.06,158.23,158.05,158.22,5743.0,146.1056,146.2628,146.0964,146.2535,5743.0
2019-06-27 12:30:00,158.31,158.4,158.21,158.32,9761.0,146.3367,146.4199,146.2443,146.346,9761.0
2019-06-27 12:40:00,158.3,158.33,158.19,158.28,3719.0,146.3275,146.3552,146.2258,146.309,3719.0
2019-06-27 12:50:00,158.28,158.37,158.18,158.18,11978.0,146.309,146.3922,146.2166,146.2166,11978.0
2019-06-27 13:00:00,158.17,158.26,157.99,158.17,24382.0,146.2073,146.2905,146.0409,146.2073,24382.0
2019-06-27 13:10:00,158.17,158.29,158.14,158.29,20098.0,146.2073,146.3182,146.1796,146.3182,20098.0
2019-06-27 13:20:00,158.31,158.44,158.24,158.41,14449.0,146.3367,146.4569,146.272,146.4292,14449.0
2019-06-27 13:30:00,158.41,158.45,158.27,158.29,12911.0,146.4292,146.4661,146.2998,146.3182,12911.0
2019-06-27 13:40:00,158.29,158.3,158.13,158.26,15289.0,146.3182,146.3275,146.1703,146.2905,15289.0
2019-06-27 13:50:00,158.24,158.29,158.18,158.21,7150.0,146.272,146.3182,146.2166,146.2443,7150.0
2019-06-27 14:00:00,158.14,158.3,158.02,158.04,11927.0,146.1796,146.3275,146.0687,146.0871,11927.0
2019-06-27 14:10:00,158.07,158.3,158.05,158.29,14729.0,146.1149,146.3275,146.0964,146.3182,14729.0
2019-06-27 14:20:00,158.27,158.3,158.23,158.28,6153.0,146.2998,146.3275,146.2628,146.309,6153.0
2019-06-27 14:30:00,158.26,158.62,158.18,158.19,14074.0,146.2905,146.6233,146.2166,146.2258,14074.0
2019-06-27 14:40:00,158.19,158.45,158.15,158.26,4291.0,146.2258,146.4661,146.1888,146.2905,4291.0
2019-06-27 14:50:00,158.18,158.19,157.84,157.84,13169.0,146.2166,146.2258,145.9023,145.9023,13169.0
2019-06-27 15:00:00,157.88,158.15,157.87,158.12,11770.0,145.9392,146.1888,145.93,146.1611,11770.0
2019-06-27 15:10:00,158.1,158.25,157.97,158.14,13473.0,146.1426,146.2813,146.0224,146.1796,13473.0
2019-06-27 15:20:00,158.16,158.62,158.13,158.51,23610.0,146.1981,146.6233,146.1703,146.5216,23610.0
2019-06-27 15:30:00,158.52,158.52,158.11,158.25,25101.0,146.5308,146.5308,146.1519,146.2813,25101.0
2019-06-27 15:40:00,158.27,158.35,157.8,157.8,31407.0,146.2998,146.3737,145.8653,145.8653,31407.0
2019-06-27 15:50:00,157.78,158.11,157.63,157.75,121092.0,145.8468,146.1519,145.7082,145.8191,121092.0
2019-06-28 09:30:00,158.05,158.25,156.86,157.16,40294.0,146.0964,146.2813,144.9964,145.2737,40294.0
2019-06-28 09:40:00,157.29,157.89,156.5,157.08,92020.0,145.3939,145.9485,144.6636,145.1998,92020.0
2019-06-28 09:50:00,156.99,157.2,156.65,157.08,61744.0,145.1166,145.3107,144.8023,145.1998,61744.0
2019-06-28 10:00:00,157.05,157.44,156.84,157.1,81382.0,145.172,145.5325,144.9779,145.2182,81382.0
2019-06-28 10:10:00,157.26,157.58,157.13,157.21,58555.0,145.3661,145.6619,145.246,145.3199,58555.0
2019-06-28 10:20:00,157.2,157.61,157.16,157.45,80523.0,145.3107,145.6897,145.2737,145.5418,80523.0
2019-06-28 10:30:00,157.56,158.02,157.44,157.44,42249.0,145.6435,146.0687,145.5325,145.5325,42249.0
2019-06-28 10:40:00,157.42,157.7,157.39,157.61,85570.0,145.514,145.7729,145.4863,145.6897,85570.0
2019-06-28 10:50:00,157.61,157.79,157.08,157.08,28306.0,145.6897,145.8561,145.1998,145.1998,28306.0
2019-06-28 11:00:00,157.22,157.55,157.04,157.44,18165.0,145.3292,145.6342,145.1628,145.5325,18165.0
2019-06-28 11:10:00,157.5,157.72,157.33,157.66,44409.0,145.588,145.7914,145.4308,145.7359,44409.0
2019-06-28 11:20:00,157.65,157.78,157.4,157.62,21304.0,145.7266,145.8468,145.4956,145.6989,21304.0
2019-06-28 11:30:00,157.62,157.7,157.21,157.35,26303.0,145.6989,145.7729,145.3199,145.4493,26303.0
2019-06-28 11:40:00,157.32,157.84,157.31,157.77,10445.0,145.4216,145.9023,145.4124,145.8376,10445.0
2019-06-28 11:50:00,157.7,157.81,157.57,157.59,11251.0,145.7729,145.8745,145.6527,145.6712,11251.0
2019-06-28 12:00:00,157.63,157.93,157.62,157.8,9906.0,145.7082,145.9855,145.6989,145.8653,9906.0
2019-06-28 12:10:00,157.79,157.92,157.74,157.77,12983.0,145.8561,145.9762,145.8098,145.8376,12983.0
2019-06-28 12:20:00,157.75,157.95,157.72,157.72,11659.0,145.8191,146.004,145.7914,145.7914,11659.0
2019-06-28 12:30:00,157.71,158.2,157.66,158.13,18838.0,145.7821,146.235,145.7359,146.1703,18838.0
2019-06-28 12:40:00,158.15,158.2,158.03,158.16,14048.0,146.1888,146.235,146.0779,146.1981,14048.0
2019-06-28 12:50:00,158.17,158.19,158.07,158.13,9810.0,146.2073,146.2258,146.1149,146.1703,9810.0
2019-06-28 13:00:00,158.11,158.32,158.09,158.27,22429.0,146.1519,146.346,146.1334,146.2998,22429.0
2019-06-28 13:10:00,158.32,158.69,158.32,158.67,16870.0,146.346,146.688,146.346,146.6695,16870.0
2019-06-28 13:20:00,158.69,158.85,158.53,158.78,20204.0,146.688,146.8359,146.5401,146.7712,20204.0
2019-06-28 13:30:00,158.78,159.14,158.74,158.96,9016.0,146.7712,147.104,146.7342,146.9376,9016.0
2019-06-28 13:40:00,158.95,158.95,158.64,158.68,14532.0,146.9283,146.9283,146.6418,146.6787,14532.0
2019-06-28 13:50:00,158.68,158.68,158.41,158.47,42539.0,146.6787,146.6787,146.4292,146.4846,42539.0
2019-06-28 14:00:00,158.39,158.4,158.11,158.12,23773.0,146.4107,146.4199,146.1519,146.1611,23773.0
2019-06-28 14:10:00,158.06,158.11,157.92,158.01,29187.0,146.1056,146.1519,145.9762,146.0594,29187.0
2019-06-28 14:20:00,158.04,158.04,157.83,157.93,29201.0,146.0871,146.0871,145.893,145.9855,29201.0
2019-06-28 14:30:00,157.99,158.04,157.86,157.95,13118.0,146.0409,146.0871,145.9208,146.004,13118.0
2019-06-28 14:40:00,157.96,158.01,157.93,157.98,40878.0,146.0132,146.0594,145.9855,146.0317,40878.0
2019-06-28 14:50:00,157.98,158.0,157.74,157.76,21798.0,146.0317,146.0502,145.8098,145.8283,21798.0
2019-06-28 15:00:00,157.78,157.9,157.76,157.77,16197.0,145.8468,145.9577,145.8283,145.8376,16197.0
2019-06-28 15:10:00,157.76,157.91,157.7,157.7,15778.0,145.8283,145.967,145.7729,145.7729,15778.0
2019-06-28 15:20:00,157.65,157.78,157.42,157.42,25457.0,145.7266,145.8468,145.514,145.514,25457.0
2019-06-28 15:30:00,157.4,157.75,157.37,157.7,65063.0,145.4956,145.8191,145.4678,145.7729,65063.0
2019-06-28 15:40:00,157.71,157.71,157.48,157.59,93453.0,145.7821,145.7821,145.5695,145.6712,93453.0
2019-06-28 15:50:00,157.62,157.88,157.49,157.57,344564.0,145.6989,145.9392,145.5787,145.6527,344564.0
2019-07-01 09:30:00,158.92,159.49,158.48,159.32,43303.0,146.9006,147.4275,146.4939,147.2703,43303.0
2019-07-01 09:40:00,159.3,159.76,159.06,159.41,27851.0,147.2519,147.6771,147.03,147.3535,27851.0
2019-07-01 09:50:00,159.4,159.55,158.94,159.16,18399.0,147.3443,147.4829,146.9191,147.1224,18399.0
2019-07-01 10:00:00,159.35,159.85,159.21,159.24,23935.0,147.2981,147.7603,147.1687,147.1964,23935.0
2019-07-01 10:10:00,159.14,159.17,158.71,158.74,19955.0,147.104,147.1317,146.7065,146.7342,19955.0
2019-07-01 10:20:00,158.74,158.95,158.51,158.83,30321.0,146.7342,146.9283,146.5216,146.8174,30321.0
2019-07-01 10:30:00,158.76,158.88,158.7,158.74,13127.0,146.7527,146.8636,146.6972,146.7342,13127.0
2019-07-01 10:40:00,158.79,158.83,158.7,158.72,27072.0,146.7804,146.8174,146.6972,146.7157,27072.0
2019-07-01 10:50:00,158.74,158.95,158.67,158.77,22170.0,146.7342,146.9283,146.6695,146.7619,22170.0
2019-07-01 11:00:00,158.74,158.82,158.58,158.68,32550.0,146.7342,146.8082,146.5863,146.6787,32550.0
2019-07-01 11:10:00,158.69,158.8,158.56,158.64,46270.0,146.688,146.7897,146.5678,146.6418,46270.0
2019-07-01 11:20:00,158.63,158.82,158.53,158.8,34532.0,146.6325,146.8082,146.5401,146.7897,34532.0
2019-07-01 11:30:00,158.79,159.18,158.78,158.89,18100.0,146.7804,147.1409,146.7712,146.8729,18100.0
2019-07-01 11:40:00,158.9,159.07,158.71,158.78,10717.0,146.8821,147.0392,146.7065,146.7712,10717.0
2019-07-01 11:50:00,158.93,158.94,158.69,158.88,12260.0,146.9098,146.9191,146.688,146.8636,12260.0
2019-07-01 12:00:00,158.93,158.96,158.83,158.86,6717.0,146.9098,146.9376,146.8174,146.8451,6717.0
2019-07-01 12:10:00,158.86,158.98,158.86,158.88,8749.0,146.8451,146.9561,146.8451,146.8636,8749.0
2019-07-01 12:20:00,158.95,158.97,158.83,158.9,8033.0,146.9283,146.9468,146.8174,146.8821,8033.0
2019-07-01 12:30:00,158.9,159.02,158.84,158.9,11491.0,146.8821,146.993,146.8266,146.8821,11491.0
2019-07-01 12:40:00,158.89,159.01,158.8,158.95,10082.0,146.8729,146.9838,146.7897,146.9283,10082.0
2019-07-01 12:50:00,158.89,158.92,158.7,158.71,6483.0,146.8729,146.9006,146.6972,146.7065,6483.0
2019-07-01 13:00:00,158.75,158.75,158.41,158.47,8734.0,146.7434,146.7434,146.4292,146.4846,8734.0
2019-07-01 13:10:00,158.5,158.5,157.93,158.05,13285.0,146.5124,146.5124,145.9855,146.0964,13285.0
2019-07-01 13:20:00,158.0,158.16,157.91,158.16,8692.0,146.0502,146.1981,145.967,146.1981,8692.0
2019-07-01 13:30:00,158.13,158.33,158.04,158.26,16010.0,146.1703,146.3552,146.0871,146.2905,16010.0
2019-07-01 13:40:00,158.26,158.62,158.21,158.58,19113.0,146.2905,146.6233,146.2443,146.5863,19113.0
2019-07-01 13:50:00,158.57,158.59,158.34,158.47,12118.0,146.5771,146.5956,146.3645,146.4846,12118.0
2019-07-01 14:00:00,158.38,158.43,158.13,158.14,36356.0,146.4014,146.4477,146.1703,146.1796,36356.0
2019-07-01 14:10:00,158.17,158.49,158.12,158.25,17700.0,146.2073,146.5031,146.1611,146.2813,17700.0
2019-07-01 14:20:00,158.29,158.4,158.07,158.18,24690.0,146.3182,146.4199,146.1149,146.2166,24690.0
2019-07-01 14:30:00,158.21,158.45,158.09,158.16,23230.0,146.2443,146.4661,146.1334,146.1981,23230.0
2019-07-01 14:40:00,158.14,158.37,158.13,158.33,13897.0,146.1796,146.3922,146.1703,146.3552,13897.0
2019-07-01 14:50:00,158.32,158.32,158.11,158.15,17148.0,146.346,146.346,146.1519,146.1888,17148.0
2019-07-01 15:00:00,158.13,158.33,158.12,158.32,9029.0,146.1703,146.3552,146.1611,146.346,9029.0
2019-07-01 15:10:00,158.31,158.58,158.27,158.53,13847.0,146.3367,146.5863,146.2998,146.5401,13847.0
2019-07-01 15:20:00,158.53,158.73,158.4,158.58,50086.0,146.5401,146.725,146.4199,146.5863,50086.0
2019-07-01 15:30:00,158.57,158.78,158.57,158.77,40711.0,146.5771,146.7712,146.5771,146.7619,40711.0
2019-07-01 15:40:00,158.77,158.81,158.67,158.69,21219.0,146.7619,146.7989,146.6695,146.688,21219.0
2019-07-01 15:50:00,158.69,158.91,158.62,158.86,127440.0,146.688,146.8913,146.6233,146.8451,127440.0
2019-07-02 09:30:00,158.92,158.92,157.32,158.46,42698.0,146.9006,146.9006,145.4216,146.4754,42698.0
2019-07-02 09:40:00,158.33,158.9,158.31,158.82,12656.0,146.3552,146.8821,146.3367,146.8082,12656.0
2019-07-02 09:50:00,158.76,159.1,158.57,159.01,41006.0,146.7527,147.067,146.5771,146.9838,41006.0
2019-07-02 10:00:00,159.04,159.5,159.04,159.39,32396.0,147.0115,147.4367,147.0115,147.335,32396.0
2019-07-02 10:10:00,159.37,159.65,159.34,159.36,25426.0,147.3166,147.5754,147.2888,147.3073,25426.0
2019-07-02 10:20:00,159.37,159.78,159.35,159.78,20438.0,147.3166,147.6955,147.2981,147.6955,20438.0
2019-07-02 10:30:00,159.71,160.04,159.69,160.02,20553.0,147.6308,147.9359,147.6124,147.9174,20553.0
2019-07-02 10:40:00,159.99,160.15,159.93,160.1,32263.0,147.8897,148.0376,147.8342,147.9913,32263.0
2019-07-02 10:50:00,160.11,160.27,160.02,160.14,16512.0,148.0006,148.1485,147.9174,148.0283,16512.0
2019-07-02 11:00:00,160.14,160.2,159.99,160.08,19326.0,148.0283,148.0838,147.8897,147.9729,19326.0
2019-07-02 11:10:00,160.1,160.16,160.06,160.16,15651.0,147.9913,148.0468,147.9544,148.0468,15651.0
2019-07-02 11:20:00,160.15,160.38,160.06,160.34,15067.0,148.0376,148.2502,147.9544,148.2132,15067.0
2019-07-02 11:30:00,160.32,160.4,160.04,160.04,13852.0,148.1947,148.2687,147.9359,147.9359,13852.0
2019-07-02 11:40:00,159.99,160.37,159.95,160.34,25222.0,147.8897,148.2409,147.8527,148.2132,25222.0
2019-07-02 11:50:00,160.35,160.46,160.19,160.26,14466.0,148.2224,148.3241,148.0745,148.1392,14466.0
2019-07-02 12:00:00,160.26,160.32,160.03,160.03,23509.0,148.1392,148.1947,147.9266,147.9266,23509.0
2019-07-02 12:10:00,160.06,160.11,159.96,160.07,12811.0,147.9544,148.0006,147.8619,147.9636,12811.0
2019-07-02 12:20:00,160.09,160.25,160.02,160.13,63513.0,147.9821,148.13,147.9174,148.0191,63513.0
2019-07-02 12:30:00,160.15,160.39,160.04,160.34,14478.0,148.0376,148.2594,147.9359,148.2132,14478.0
2019-07-02 12:40:00,160.34,160.57,160.27,160.52,12283.0,148.2132,148.4258,148.1485,148.3796,12283.0
2019-07-02 12:50:00,160.52,160.54,160.41,160.47,8522.0,148.3796,148.3981,148.2779,148.3334,8522.0
2019-07-02 13:00:00,160.45,161.0,160.41,160.84,75858.0,148.3149,148.8233,148.2779,148.6754,75858.0
2019-07-02 13:10:00,160.83,160.83,160.41,160.56,14047.0,148.6661,148.6661,148.2779,148.4166,14047.0
2019-07-02 13:20:00,160.6,161.21,160.54,161.18,79420.0,148.4535,149.0174,148.3981,148.9897,79420.0
2019-07-02 13:30:00,161.19,161.32,160.97,161.1,51239.0,148.9989,149.1191,148.7955,148.9157,51239.0
2019-07-02 13:40:00,161.01,161.79,161.0,161.47,133964.0,148.8325,149.5535,148.8233,149.2577,133964.0
2019-07-02 13:50:00,161.47,161.55,161.35,161.55,17677.0,149.2577,149.3317,149.1468,149.3317,17677.0
2019-07-02 14:00:00,161.49,161.51,161.33,161.4,15418.0,149.2762,149.2947,149.1283,149.193,15418.0
2019-07-02 14:10:00,161.39,161.39,161.18,161.18,19492.0,149.1838,149.1838,148.9897,148.9897,19492.0
2019-07-02 14:20:00,161.14,161.28,161.02,161.25,20526.0,148.9527,149.0821,148.8418,149.0544,20526.0
2019-07-02 14:30:00,161.23,161.31,161.18,161.25,20596.0,149.0359,149.1098,148.9897,149.0544,20596.0
2019-07-02 14:40:00,161.26,161.31,161.05,161.15,22450.0,149.0636,149.1098,148.8695,148.9619,22450.0
2019-07-02 14:50:00,161.12,161.19,160.99,161.01,21311.0,148.9342,148.9989,148.814,148.8325,21311.0
2019-07-02 15:00:00,161.01,161.23,160.95,161.23,23147.0,148.8325,149.0359,148.7771,149.0359,23147.0
2019-07-02 15:10:00,161.24,161.37,161.09,161.18,19538.0,149.0451,149.1653,148.9065,148.9897,19538.0
2019-07-02 15:20:00,161.11,161.17,161.07,161.07,15642.0,148.925,148.9804,148.888,148.888,15642.0
2019-07-02 15:30:00,161.08,161.44,161.08,161.42,26354.0,148.8972,149.23,148.8972,149.2115,26354.0
2019-07-02 15:40:00,161.43,161.59,161.33,161.34,34957.0,149.2208,149.3687,149.1283,149.1376,34957.0
2019-07-02 15:50:00,161.35,161.84,161.35,161.84,210198.0,149.1468,149.5997,149.1468,149.5997,210198.0
2019-07-03 09:30:00,162.32,162.8,162.0,162.58,32293.0,150.0434,150.4871,149.7476,150.2838,32293.0
2019-07-03 09:40:00,162.58,164.49,162.5,164.13,79877.0,150.2838,152.0493,150.2098,151.7166,79877.0
2019-07-03 09:50:00,164.06,164.43,163.79,164.19,32848.0,151.6518,151.9939,151.4023,151.772,32848.0
2019-07-03 10:00:00,164.12,164.19,163.75,163.89,27496.0,151.7073,151.772,151.3653,151.4947,27496.0
2019-07-03 10:10:00,163.88,164.05,163.72,163.85,21810.0,151.4855,151.6426,151.3376,151.4577,21810.0
2019-07-03 10:20:00,163.86,164.06,163.79,163.88,17319.0,151.467,151.6518,151.4023,151.4855,17319.0
2019-07-03 10:30:00,163.84,164.6,163.77,164.6,33913.0,151.4485,152.151,151.3838,152.151,33913.0
2019-07-03 10:40:00,164.53,164.68,164.46,164.65,24663.0,152.0863,152.225,152.0216,152.1972,24663.0
2019-07-03 10:50:00,164.67,164.85,164.45,164.85,28263.0,152.2157,152.3821,152.0123,152.3821,28263.0
2019-07-03 11:00:00,164.81,165.14,164.76,165.05,37212.0,152.3451,152.6502,152.2989,152.567,37212.0
2019-07-03 11:10:00,165.06,165.69,165.01,165.58,45618.0,152.5762,153.1586,152.53,153.0569,45618.0
2019-07-03 11:20:00,165.56,165.66,165.11,165.46,55926.0,153.0384,153.1308,152.6224,152.946,55926.0
2019-07-03 11:30:00,165.46,165.87,165.46,165.72,28997.0,152.946,153.325,152.946,153.1863,28997.0
2019-07-03 11:40:00,165.68,165.83,165.46,165.76,28631.0,153.1493,153.288,152.946,153.2233,28631.0
2019-07-03 11:50:00,165.73,165.8,165.44,165.5,38427.0,153.1955,153.2602,152.9275,152.9829,38427.0
2019-07-03 12:00:00,165.5,165.63,165.42,165.54,22293.0,152.9829,153.1031,152.909,153.0199,22293.0
2019-07-03 12:10:00,165.52,165.7,165.47,165.62,26789.0,153.0014,153.1678,152.9552,153.0939,26789.0
2019-07-03 12:20:00,165.64,165.94,165.5,165.54,28404.0,153.1123,153.3897,152.9829,153.0199,28404.0
2019-07-03 12:30:00,165.53,165.61,164.83,164.86,35267.0,153.0107,153.0846,152.3636,152.3913,35267.0
2019-07-03 12:40:00,164.86,165.08,164.82,164.9,49116.0,152.3913,152.5947,152.3544,152.4283,49116.0
2019-07-03 12:50:00,164.94,165.12,164.36,164.78,96363.0,152.4653,152.6317,151.9292,152.3174,96363.0
2019-07-05 09:30:00,164.02,164.66,163.63,164.55,26577.0,151.6149,152.2065,151.2544,152.1048,26577.0
2019-07-05 09:40:00,164.45,165.08,164.1,165.05,15020.0,152.0123,152.5947,151.6888,152.567,15020.0
2019-07-05 09:50:00,164.98,165.2,164.54,164.87,17598.0,152.5023,152.7056,152.0955,152.4006,17598.0
2019-07-05 10:00:00,164.94,165.15,164.7,165.04,11700.0,152.4653,152.6594,152.2434,152.5577,11700.0
2019-07-05 10:10:00,164.94,165.0,164.43,164.56,10222.0,152.4653,152.5208,151.9939,152.114,10222.0
2019-07-05 10:20:00,164.56,164.57,163.61,163.79,15670.0,152.114,152.1233,151.2359,151.4023,15670.0
2019-07-05 10:30:00,163.79,163.87,163.44,163.5,13959.0,151.4023,151.4762,151.0787,151.1342,13959.0
2019-07-05 10:40:00,163.5,163.82,163.29,163.82,9247.0,151.1342,151.43,150.9401,151.43,9247.0
2019-07-05 10:50:00,163.81,163.85,163.34,163.5,12231.0,151.4208,151.4577,150.9863,151.1342,12231.0
2019-07-05 11:00:00,163.51,163.59,163.02,163.29,16715.0,151.1434,151.2174,150.6905,150.9401,16715.0
2019-07-05 11:10:00,163.23,163.56,163.16,163.44,11675.0,150.8846,151.1897,150.8199,151.0787,11675.0
2019-07-05 11:20:00,163.44,163.48,163.3,163.35,14404.0,151.0787,151.1157,150.9493,150.9955,14404.0
2019-07-05 11:30:00,163.23,163.28,162.87,163.0,23898.0,150.8846,150.9308,150.5518,150.672,23898.0
2019-07-05 11:40:00,163.0,163.13,162.84,163.05,16678.0,150.672,150.7922,150.5241,150.7182,16678.0
2019-07-05 11:50:00,163.06,163.29,162.96,163.29,5837.0,150.7275,150.9401,150.635,150.9401,5837.0
2019-07-05 12:00:00,163.28,163.91,163.21,163.71,18945.0,150.9308,151.5132,150.8661,151.3283,18945.0
2019-07-05 12:10:00,163.66,163.83,163.54,163.7,13195.0,151.2821,151.4392,151.1712,151.3191,13195.0
2019-07-05 12:20:00,163.7,163.7,163.5,163.6,14241.0,151.3191,151.3191,151.1342,151.2266,14241.0
2019-07-05 12:30:00,163.5,163.64,163.46,163.62,15601.0,151.1342,151.2636,151.0972,151.2451,15601.0
2019-07-05 12:40:00,163.61,163.61,163.51,163.59,3600.0,151.2359,151.2359,151.1434,151.2174,3600.0
2019-07-05 12:50:00,163.57,163.68,163.54,163.65,9872.0,151.1989,151.3006,151.1712,151.2729,9872.0
2019-07-05 13:00:00,163.63,163.69,163.37,163.69,7156.0,151.2544,151.3098,151.014,151.3098,7156.0
2019-07-05 13:10:00,163.69,163.93,163.61,163.91,4992.0,151.3098,151.5317,151.2359,151.5132,4992.0
2019-07-05 13:20:00,163.91,163.91,163.81,163.84,3921.0,151.5132,151.5132,151.4208,151.4485,3921.0
2019-07-05 13:30:00,163.87,164.03,163.84,163.95,5026.0,151.4762,151.6241,151.4485,151.5502,5026.0
2019-07-05 13:40:00,163.91,164.02,163.82,163.84,4500.0,151.5132,151.6149,151.43,151.4485,4500.0
2019-07-05 13:50:00,163.87,163.9,163.68,163.77,3800.0,151.4762,151.5039,151.3006,151.3838,3800.0
2019-07-05 14:00:00,163.78,163.86,163.55,163.55,7299.0,151.393,151.467,151.1804,151.1804,7299.0
2019-07-05 14:10:00,163.63,163.63,163.35,163.41,6517.0,151.2544,151.2544,150.9955,151.051,6517.0
2019-07-05 14:20:00,163.43,163.56,163.31,163.34,5950.0,151.0695,151.1897,150.9586,150.9863,5950.0
2019-07-05 14:30:00,163.33,163.45,163.2,163.34,12290.0,150.9771,151.088,150.8569,150.9863,12290.0
2019-07-05 14:40:00,163.3,163.65,163.27,163.63,16744.0,150.9493,151.2729,150.9216,151.2544,16744.0
2019-07-05 14:50:00,163.63,163.91,163.63,163.87,10000.0,151.2544,151.5132,151.2544,151.4762,10000.0
2019-07-05 15:00:00,163.87,163.92,163.64,163.69,9021.0,151.4762,151.5224,151.2636,151.3098,9021.0
2019-07-05 15:10:00,163.68,163.72,163.52,163.53,7295.0,151.3006,151.3376,151.1527,151.1619,7295.0
2019-07-05 15:20:00,163.53,163.63,163.43,163.56,8970.0,151.1619,151.2544,151.0695,151.1897,8970.0
2019-07-05 15:30:00,163.53,163.58,163.39,163.41,17416.0,151.1619,151.2081,151.0325,151.051,17416.0
2019-07-05 15:40:00,163.39,163.46,163.29,163.45,20516.0,151.0325,151.0972,150.9401,151.088,20516.0
2019-07-05 15:50:00,163.45,163.53,163.1,163.52,69420.0,151.088,151.1619,150.7645,151.1527,69420.0
2019-07-08 09:30:00,163.25,163.27,162.35,163.17,18834.0,150.9031,150.9216,150.0712,150.8292,18834.0
2019-07-08 09:40:00,163.26,163.31,162.91,162.95,7996.0,150.9123,150.9586,150.5888,150.6258,7996.0
2019-07-08 09:50:00,163.07,163.39,163.0,163.0,9728.0,150.7367,151.0325,150.672,150.672,9728.0
2019-07-08 10:00:00,163.06,163.34,162.99,163.26,20869.0,150.7275,150.9863,150.6628,150.9123,20869.0
2019-07-08 10:10:00,163.22,163.45,162.84,162.86,18627.0,150.8754,151.088,150.5241,150.5426,18627.0
2019-07-08 10:20:00,162.83,162.95,162.05,162.05,19668.0,150.5149,150.6258,149.7939,149.7939,19668.0
2019-07-08 10:30:00,162.11,162.13,161.39,161.57,17003.0,149.8493,149.8678,149.1838,149.3502,17003.0
2019-07-08 10:40:00,161.56,161.75,160.74,160.98,36300.0,149.3409,149.5166,148.5829,148.8048,36300.0
2019-07-08 10:50:00,160.99,161.02,160.16,160.48,86322.0,148.814,148.8418,148.0468,148.3426,86322.0
2019-07-08 11:00:00,160.5,161.3,160.5,161.28,33586.0,148.3611,149.1006,148.3611,149.0821,33586.0
2019-07-08 11:10:00,161.28,161.28,160.97,161.2,19404.0,149.0821,149.0821,148.7955,149.0082,19404.0
2019-07-08 11:20:00,161.23,161.33,161.0,161.12,18896.0,149.0359,149.1283,148.8233,148.9342,18896.0
2019-07-08 11:30:00,161.2,161.26,161.1,161.16,14806.0,149.0082,149.0636,148.9157,148.9712,14806.0
2019-07-08 11:40:00,161.13,161.25,161.05,161.17,21101.0,148.9434,149.0544,148.8695,148.9804,21101.0
2019-07-08 11:50:00,161.2,161.22,161.01,161.13,17887.0,149.0082,149.0266,148.8325,148.9434,17887.0
2019-07-08 12:00:00,161.1,161.19,160.82,161.11,20306.0,148.9157,148.9989,148.6569,148.925,20306.0
2019-07-08 12:10:00,161.11,161.16,161.04,161.15,9358.0,148.925,148.9712,148.8603,148.9619,9358.0
2019-07-08 12:20:00,161.14,161.23,161.01,161.14,17007.0,148.9527,149.0359,148.8325,148.9527,17007.0
2019-07-08 12:30:00,161.14,161.22,161.07,161.1,17424.0,148.9527,149.0266,148.888,148.9157,17424.0
2019-07-08 12:40:00,161.04,161.22,161.04,161.2,11870.0,148.8603,149.0266,148.8603,149.0082,11870.0
2019-07-08 12:50:00,161.21,161.5,161.15,161.46,27565.0,149.0174,149.2855,148.9619,149.2485,27565.0
2019-07-08 13:00:00,161.46,161.67,161.35,161.52,12466.0,149.2485,149.4426,149.1468,149.3039,12466.0
2019-07-08 13:10:00,161.5,161.54,161.4,161.45,9575.0,149.2855,149.3224,149.193,149.2392,9575.0
2019-07-08 13:20:00,161.49,161.6,161.4,161.6,9934.0,149.2762,149.3779,149.193,149.3779,9934.0
2019-07-08 13:30:00,161.6,161.72,161.44,161.67,11378.0,149.3779,149.4888,149.23,149.4426,11378.0
2019-07-08 13:40:00,161.65,161.67,161.55,161.55,9169.0,149.4241,149.4426,149.3317,149.3317,9169.0
2019-07-08 13:50:00,161.56,161.87,161.55,161.66,16350.0,149.3409,149.6275,149.3317,149.4334,16350.0
2019-07-08 14:00:00,161.64,161.68,161.42,161.62,5911.0,149.4149,149.4518,149.2115,149.3964,5911.0
2019-07-08 14:10:00,161.61,161.61,161.23,161.38,10871.0,149.3871,149.3871,149.0359,149.1745,10871.0
2019-07-08 14:20:00,161.35,161.4,161.14,161.3,12864.0,149.1468,149.193,148.9527,149.1006,12864.0
2019-07-08 14:30:00,161.39,161.56,161.29,161.44,13092.0,149.1838,149.3409,149.0913,149.23,13092.0
2019-07-08 14:40:00,161.47,161.49,161.26,161.45,13837.0,149.2577,149.2762,149.0636,149.2392,13837.0
2019-07-08 14:50:00,161.47,161.48,161.3,161.35,8549.0,149.2577,149.267,149.1006,149.1468,8549.0
2019-07-08 15:00:00,161.35,161.43,161.3,161.3,19977.0,149.1468,149.2208,149.1006,149.1006,19977.0
2019-07-08 15:10:00,161.3,161.54,161.25,161.28,26719.0,149.1006,149.3224,149.0544,149.0821,26719.0
2019-07-08 15:20:00,161.27,161.56,161.21,161.47,29059.0,149.0729,149.3409,149.0174,149.2577,29059.0
2019-07-08 15:30:00,161.49,161.78,161.43,161.5,40582.0,149.2762,149.5443,149.2208,149.2855,40582.0
2019-07-08 15:40:00,161.5,161.9,161.36,161.87,30003.0,149.2855,149.6552,149.1561,149.6275,30003.0
2019-07-08 15:50:00,161.85,161.86,161.52,161.73,52194.0,149.609,149.6182,149.3039,149.4981,52194.0
2019-07-09 09:30:00,160.19,161.25,160.04,161.25,28343.0,148.0745,149.0544,147.9359,149.0544,28343.0
2019-07-09 09:40:00,161.27,161.33,160.67,160.85,20238.0,149.0729,149.1283,148.5182,148.6846,20238.0
2019-07-09 09:50:00,160.88,160.91,160.4,160.76,20313.0,148.7124,148.7401,148.2687,148.6014,20313.0
2019-07-09 10:00:00,160.84,161.03,160.7,160.93,15456.0,148.6754,148.851,148.546,148.7586,15456.0
2019-07-09 10:10:00,160.92,160.98,160.45,160.61,23674.0,148.7493,148.8048,148.3149,148.4628,23674.0
2019-07-09 10:20:00,160.59,160.61,160.09,160.2,15399.0,148.4443,148.4628,147.9821,148.0838,15399.0
2019-07-09 10:30:00,160.21,160.23,159.81,160.04,14690.0,148.093,148.1115,147.7233,147.9359,14690.0
2019-07-09 10:40:00,160.05,160.63,160.05,160.56,17138.0,147.9451,148.4813,147.9451,148.4166,17138.0
2019-07-09 10:50:00,160.63,160.8,160.42,160.42,10224.0,148.4813,148.6384,148.2871,148.2871,10224.0
2019-07-09 11:00:00,160.42,160.56,160.12,160.24,12832.0,148.2871,148.4166,148.0098,148.1208,12832.0
2019-07-09 11:10:00,160.29,160.51,160.16,160.41,10741.0,148.167,148.3703,148.0468,148.2779,10741.0
2019-07-09 11:20:00,160.41,160.79,160.37,160.37,11733.0,148.2779,148.6292,148.2409,148.2409,11733.0
2019-07-09 11:30:00,160.45,160.67,160.23,160.24,6181.0,148.3149,148.5182,148.1115,148.1208,6181.0
2019-07-09 11:40:00,160.23,160.44,160.11,160.39,5392.0,148.1115,148.3056,148.0006,148.2594,5392.0
2019-07-09 11:50:00,160.33,160.35,160.13,160.13,5350.0,148.204,148.2224,148.0191,148.0191,5350.0
2019-07-09 12:00:00,160.11,160.24,160.06,160.08,9642.0,148.0006,148.1208,147.9544,147.9729,9642.0
2019-07-09 12:10:00,160.09,160.25,159.92,160.01,13984.0,147.9821,148.13,147.825,147.9082,13984.0
2019-07-09 12:20:00,159.97,160.08,159.79,160.0,10674.0,147.8712,147.9729,147.7048,147.8989,10674.0
2019-07-09 12:30:00,159.96,160.09,159.96,160.08,8209.0,147.8619,147.9821,147.8619,147.9729,8209.0
2019-07-09 12:40:00,160.1,160.11,159.94,160.02,7183.0,147.9913,148.0006,147.8434,147.9174,7183.0
2019-07-09 12:50:00,160.02,160.05,159.9,159.91,7018.0,147.9174,147.9451,147.8065,147.8157,7018.0
2019-07-09 13:00:00,159.92,159.94,159.8,159.92,7521.0,147.825,147.8434,147.714,147.825,7521.0
2019-07-09 13:10:00,159.91,159.98,159.85,159.85,5900.0,147.8157,147.8804,147.7603,147.7603,5900.0
2019-07-09 13:20:00,159.82,159.91,159.59,159.66,9426.0,147.7325,147.8157,147.5199,147.5846,9426.0
2019-07-09 13:30:00,159.6,159.73,159.46,159.72,8298.0,147.5292,147.6493,147.3998,147.6401,8298.0
2019-07-09 13:40:00,159.75,160.11,159.72,159.97,6220.0,147.6678,148.0006,147.6401,147.8712,6220.0
2019-07-09 13:50:00,159.97,160.01,159.87,160.01,6554.0,147.8712,147.9082,147.7787,147.9082,6554.0
2019-07-09 14:00:00,160.01,160.06,159.75,159.75,7234.0,147.9082,147.9544,147.6678,147.6678,7234.0
2019-07-09 14:10:00,159.75,159.85,159.66,159.84,9257.0,147.6678,147.7603,147.5846,147.751,9257.0
2019-07-09 14:20:00,159.93,159.99,159.66,159.74,13125.0,147.8342,147.8897,147.5846,147.6586,13125.0
2019-07-09 14:30:00,159.74,159.89,159.66,159.83,13449.0,147.6586,147.7972,147.5846,147.7418,13449.0
2019-07-09 14:40:00,159.84,159.9,159.74,159.75,9593.0,147.751,147.8065,147.6586,147.6678,9593.0
2019-07-09 14:50:00,159.83,159.83,159.69,159.77,6106.0,147.7418,147.7418,147.6124,147.6863,6106.0
2019-07-09 15:00:00,159.74,159.76,159.64,159.76,7200.0,147.6586,147.6771,147.5661,147.6771,7200.0
2019-07-09 15:10:00,159.78,159.79,159.45,159.55,19085.0,147.6955,147.7048,147.3905,147.4829,19085.0
2019-07-09 15:20:00,159.58,159.63,159.46,159.56,16006.0,147.5107,147.5569,147.3998,147.4922,16006.0
2019-07-09 15:30:00,159.56,159.66,159.48,159.6,26722.0,147.4922,147.5846,147.4182,147.5292,26722.0
2019-07-09 15:40:00,159.6,159.74,159.55,159.71,28348.0,147.5292,147.6586,147.4829,147.6308,28348.0
2019-07-09 15:50:00,159.71,160.0,159.56,159.75,72810.0,147.6308,147.8989,147.4922,147.6678,72810.0
2019-07-10 09:30:00,159.93,160.05,159.36,159.79,32831.0,147.8342,147.9451,147.3073,147.7048,32831.0
2019-07-10 09:40:00,159.79,160.61,159.3,160.61,22793.0,147.7048,148.4628,147.2519,148.4628,22793.0
2019-07-10 09:50:00,160.67,161.07,160.57,160.99,14779.0,148.5182,148.888,148.4258,148.814,14779.0
2019-07-10 10:00:00,161.23,161.29,160.64,160.8,17138.0,149.0359,149.0913,148.4905,148.6384,17138.0
2019-07-10 10:10:00,160.75,160.77,160.26,160.52,7242.0,148.5922,148.6107,148.1392,148.3796,7242.0
2019-07-10 10:20:00,160.63,160.78,160.37,160.48,25131.0,148.4813,148.6199,148.2409,148.3426,25131.0
2019-07-10 10:30:00,160.54,160.65,160.33,160.5,14774.0,148.3981,148.4997,148.204,148.3611,14774.0
2019-07-10 10:40:00,160.48,160.48,160.18,160.21,14532.0,148.3426,148.3426,148.0653,148.093,14532.0
2019-07-10 10:50:00,160.19,160.3,160.04,160.14,13512.0,148.0745,148.1762,147.9359,148.0283,13512.0
2019-07-10 11:00:00,160.11,160.45,160.09,160.19,20030.0,148.0006,148.3149,147.9821,148.0745,20030.0
2019-07-10 11:10:00,160.19,160.23,159.81,159.88,13866.0,148.0745,148.1115,147.7233,147.788,13866.0
2019-07-10 11:20:00,159.86,159.98,159.79,159.85,16938.0,147.7695,147.8804,147.7048,147.7603,16938.0
2019-07-10 11:30:00,159.88,160.07,159.86,159.91,7794.0,147.788,147.9636,147.7695,147.8157,7794.0
2019-07-10 11:40:00,159.97,159.99,159.82,159.85,15782.0,147.8712,147.8897,147.7325,147.7603,15782.0
2019-07-10 11:50:00,159.88,159.97,159.86,159.95,10105.0,147.788,147.8712,147.7695,147.8527,10105.0
2019-07-10 12:00:00,160.02,160.11,159.99,159.99,6178.0,147.9174,148.0006,147.8897,147.8897,6178.0
2019-07-10 12:10:00,159.99,160.53,159.94,160.33,10114.0,147.8897,148.3888,147.8434,148.204,10114.0
2019-07-10 12:20:00,160.36,160.41,160.24,160.36,8639.0,148.2317,148.2779,148.1208,148.2317,8639.0
2019-07-10 12:30:00,160.36,160.39,160.18,160.33,11218.0,148.2317,148.2594,148.0653,148.204,11218.0
2019-07-10 12:40:00,160.35,160.35,160.23,160.34,5473.0,148.2224,148.2224,148.1115,148.2132,5473.0
2019-07-10 12:50:00,160.35,160.35,160.18,160.2,6178.0,148.2224,148.2224,148.0653,148.0838,6178.0
2019-07-10 13:00:00,160.23,160.29,160.06,160.25,6438.0,148.1115,148.167,147.9544,148.13,6438.0
2019-07-10 13:10:00,160.25,160.25,159.98,160.09,21985.0,148.13,148.13,147.8804,147.9821,21985.0
2019-07-10 13:20:00,160.07,160.34,159.98,160.34,9385.0,147.9636,148.2132,147.8804,148.2132,9385.0
2019-07-10 13:30:00,160.34,160.38,160.18,160.36,6390.0,148.2132,148.2502,148.0653,148.2317,6390.0
2019-07-10 13:40:00,160.41,160.41,160.22,160.34,5303.0,148.2779,148.2779,148.1023,148.2132,5303.0
2019-07-10 13:50:00,160.33,160.56,160.32,160.47,8971.0,148.204,148.4166,148.1947,148.3334,8971.0
2019-07-10 14:00:00,160.51,160.74,160.51,160.61,10028.0,148.3703,148.5829,148.3703,148.4628,10028.0
2019-07-10 14:10:00,160.64,160.75,160.45,160.49,9025.0,148.4905,148.5922,148.3149,148.3519,9025.0
2019-07-10 14:20:00,160.5,160.56,160.38,160.56,6503.0,148.3611,148.4166,148.2502,148.4166,6503.0
2019-07-10 14:30:00,160.54,160.65,160.49,160.53,12274.0,148.3981,148.4997,148.3519,148.3888,12274.0
2019-07-10 14:40:00,160.47,160.68,160.46,160.67,6510.0,148.3334,148.5275,148.3241,148.5182,6510.0
2019-07-10 14:50:00,160.67,160.77,160.65,160.76,7072.0,148.5182,148.6107,148.4997,148.6014,7072.0
2019-07-10 15:00:00,160.72,160.72,160.23,160.36,18264.0,148.5645,148.5645,148.1115,148.2317,18264.0
2019-07-10 15:10:00,160.38,160.53,160.29,160.41,30177.0,148.2502,148.3888,148.167,148.2779,30177.0
2019-07-10 15:20:00,160.38,160.58,160.38,160.48,12943.0,148.2502,148.435,148.2502,148.3426,12943.0
2019-07-10 15:30:00,160.47,160.52,160.4,160.41,13244.0,148.3334,148.3796,148.2687,148.2779,13244.0
2019-07-10 15:40:00,160.42,160.44,160.28,160.34,18679.0,148.2871,148.3056,148.1577,148.2132,18679.0
2019-07-10 15:50:00,160.32,160.6,160.3,160.51,60161.0,148.1947,148.4535,148.1762,148.3703,60161.0
2019-07-11 09:30:00,179.53,184.72,177.54,184.47,1474909.0,165.9518,170.7493,164.1123,170.5182,1474909.0
2019-07-11 09:40:00,184.39,185.77,181.7,183.73,693515.0,170.4442,171.7199,167.9577,169.8342,693515.0
2019-07-11 09:50:00,183.71,184.49,181.11,181.17,664064.0,169.8157,170.5367,167.4123,167.4678,664064.0
2019-07-11 10:00:00,181.19,181.53,179.84,180.61,397362.0,167.4863,167.8006,166.2384,166.9501,397362.0
2019-07-11 10:10:00,180.65,180.65,179.56,180.16,348599.0,166.9871,166.9871,165.9796,166.5342,348599.0
2019-07-11 10:20:00,180.11,181.2,180.08,180.78,137150.0,166.488,167.4955,166.4602,167.1073,137150.0
2019-07-11 10:30:00,180.75,180.84,178.49,178.88,187802.0,167.0795,167.1627,164.9905,165.351,187802.0
2019-07-11 10:40:00,178.84,179.78,177.38,178.98,221262.0,165.314,166.1829,163.9644,165.4434,221262.0
2019-07-11 10:50:00,178.91,180.42,178.75,179.75,132541.0,165.3787,166.7745,165.2308,166.1552,132541.0
2019-07-11 11:00:00,179.75,181.21,179.51,181.0,279882.0,166.1552,167.5048,165.9333,167.3106,279882.0
2019-07-11 11:10:00,180.91,180.97,179.89,180.03,93398.0,167.2274,167.2829,166.2846,166.414,93398.0
2019-07-11 11:20:00,180.0,180.12,179.26,179.39,156309.0,166.3863,166.4972,165.7022,165.8224,156309.0
2019-07-11 11:30:00,179.35,179.51,178.81,179.08,79494.0,165.7854,165.9333,165.2863,165.5359,79494.0
2019-07-11 11:40:00,179.15,180.03,178.94,179.09,72201.0,165.6006,166.414,165.4064,165.5451,72201.0
2019-07-11 11:50:00,179.04,179.42,178.83,179.27,91597.0,165.4989,165.8501,165.3048,165.7115,91597.0
2019-07-11 12:00:00,179.24,179.29,177.92,178.61,99588.0,165.6838,165.73,164.4636,165.1014,99588.0
2019-07-11 12:10:00,178.68,178.73,177.68,177.68,175535.0,165.1661,165.2123,164.2417,164.2417,175535.0
2019-07-11 12:20:00,177.65,178.09,177.52,177.8,51376.0,164.214,164.6207,164.0938,164.3527,51376.0
2019-07-11 12:30:00,177.88,178.06,177.2,177.2,43197.0,164.4266,164.593,163.798,163.798,43197.0
2019-07-11 12:40:00,177.29,177.82,177.2,177.81,52140.0,163.8812,164.3712,163.798,164.3619,52140.0
2019-07-11 12:50:00,177.79,178.06,177.09,177.09,84265.0,164.3434,164.593,163.6964,163.6964,84265.0
2019-07-11 13:00:00,177.11,177.14,175.95,176.02,107151.0,163.7148,163.7426,162.6426,162.7073,107151.0
2019-07-11 13:10:00,176.02,176.64,175.97,176.38,145145.0,162.7073,163.2804,162.6611,163.0401,145145.0
2019-07-11 13:20:00,176.43,176.66,176.3,176.53,88155.0,163.0863,163.2989,162.9661,163.1787,88155.0
2019-07-11 13:30:00,176.55,176.64,175.7,176.06,170804.0,163.1972,163.2804,162.4115,162.7443,170804.0
2019-07-11 13:40:00,176.06,176.34,175.04,175.62,79856.0,162.7443,163.0031,161.8014,162.3375,79856.0
2019-07-11 13:50:00,175.54,175.92,175.39,175.74,68454.0,162.2636,162.6149,162.1249,162.4485,68454.0
2019-07-11 14:00:00,175.76,175.86,175.24,175.25,77226.0,162.467,162.5594,161.9863,161.9955,77226.0
2019-07-11 14:10:00,175.27,175.3,174.36,174.52,106369.0,162.014,162.0417,161.1728,161.3207,106369.0
2019-07-11 14:20:00,174.51,174.65,173.55,174.48,161062.0,161.3115,161.4409,160.4241,161.2838,161062.0
2019-07-11 14:30:00,174.48,174.54,173.6,173.6,89830.0,161.2838,161.3392,160.4703,160.4703,89830.0
2019-07-11 14:40:00,173.72,174.86,173.68,174.03,100634.0,160.5812,161.635,160.5443,160.8678,100634.0
2019-07-11 14:50:00,173.98,174.07,173.21,173.24,126262.0,160.8216,160.9048,160.1098,160.1375,126262.0
2019-07-11 15:00:00,173.22,173.82,173.0,173.54,214074.0,160.1191,160.6737,159.9157,160.4149,214074.0
2019-07-11 15:10:00,173.54,175.07,173.54,174.76,195825.0,160.4149,161.8291,160.4149,161.5426,195825.0
2019-07-11 15:20:00,174.77,175.08,174.45,174.96,101945.0,161.5518,161.8384,161.256,161.7275,101945.0
2019-07-11 15:30:00,174.93,175.3,174.57,174.95,188472.0,161.6997,162.0417,161.367,161.7182,188472.0
2019-07-11 15:40:00,175.0,175.24,174.21,174.58,215447.0,161.7644,161.9863,161.0342,161.3762,215447.0
2019-07-11 15:50:00,174.61,175.37,174.55,175.33,286368.0,161.4039,162.1064,161.3485,162.0695,286368.0
2019-07-12 09:30:00,174.9,177.1,174.25,176.11,206524.0,161.672,163.7056,161.0712,162.7905,206524.0
2019-07-12 09:40:00,176.07,176.93,174.3,176.49,85857.0,162.7535,163.5485,161.1174,163.1417,85857.0
2019-07-12 09:50:00,176.54,177.22,176.27,176.7,109489.0,163.188,163.8165,162.9384,163.3359,109489.0
2019-07-12 10:00:00,176.61,176.8,175.98,176.25,63457.0,163.2527,163.4283,162.6703,162.9199,63457.0
2019-07-12 10:10:00,176.35,177.11,176.24,177.05,84169.0,163.0123,163.7148,162.9106,163.6594,84169.0
2019-07-12 10:20:00,177.13,177.71,176.5,177.49,155234.0,163.7333,164.2695,163.151,164.0661,155234.0
2019-07-12 10:30:00,177.41,178.75,176.91,177.48,153376.0,163.9922,165.2308,163.53,164.0569,153376.0
2019-07-12 10:40:00,177.48,178.3,177.19,177.67,155529.0,164.0569,164.8148,163.7888,164.2325,155529.0
2019-07-12 10:50:00,177.7,178.0,177.51,177.8,59241.0,164.2602,164.5375,164.0846,164.3527,59241.0
2019-07-12 11:00:00,177.75,178.59,177.4,178.02,236118.0,164.3064,165.0829,163.9829,164.556,236118.0
2019-07-12 11:10:00,177.9,178.48,177.27,177.37,99972.0,164.4451,164.9812,163.8627,163.9552,99972.0
2019-07-12 11:20:00,177.36,177.42,176.82,177.21,62114.0,163.9459,164.0014,163.4468,163.8073,62114.0
2019-07-12 11:30:00,177.21,177.5,176.95,177.26,39312.0,163.8073,164.0754,163.567,163.8535,39312.0
2019-07-12 11:40:00,177.25,178.04,177.15,177.81,36933.0,163.8443,164.5745,163.7518,164.3619,36933.0
2019-07-12 11:50:00,177.81,178.18,177.54,178.08,77040.0,164.3619,164.7039,164.1123,164.6115,77040.0
2019-07-12 12:00:00,178.06,178.36,177.89,178.0,54365.0,164.593,164.8703,164.4359,164.5375,54365.0
2019-07-12 12:10:00,178.02,178.71,177.76,178.37,90809.0,164.556,165.1938,164.3157,164.8796,90809.0
2019-07-12 12:20:00,178.42,178.73,178.11,178.3,49461.0,164.9258,165.2123,164.6392,164.8148,49461.0
2019-07-12 12:30:00,178.23,178.39,177.86,178.32,43957.0,164.7501,164.898,164.4081,164.8333,43957.0
2019-07-12 12:40:00,178.32,178.65,178.15,178.65,44573.0,164.8333,165.1384,164.6762,165.1384,44573.0
2019-07-12 12:50:00,178.67,178.91,178.41,178.91,72602.0,165.1569,165.3787,164.9165,165.3787,72602.0
2019-07-12 13:00:00,178.93,179.37,178.75,179.21,116086.0,165.3972,165.8039,165.2308,165.656,116086.0
2019-07-12 13:10:00,179.21,179.21,178.41,178.47,31869.0,165.656,165.656,164.9165,164.972,31869.0
2019-07-12 13:20:00,178.47,179.04,178.46,178.94,30380.0,164.972,165.4989,164.9627,165.4064,30380.0
2019-07-12 13:30:00,178.94,179.63,178.94,179.04,96991.0,165.4064,166.0443,165.4064,165.4989,96991.0
2019-07-12 13:40:00,179.08,179.17,178.85,179.1,22083.0,165.5359,165.619,165.3232,165.5543,22083.0
2019-07-12 13:50:00,179.12,179.27,178.96,179.19,31228.0,165.5728,165.7115,165.4249,165.6375,31228.0
2019-07-12 14:00:00,179.22,179.47,179.18,179.45,31446.0,165.6653,165.8964,165.6283,165.8779,31446.0
2019-07-12 14:10:00,179.45,179.46,178.96,179.08,38375.0,165.8779,165.8871,165.4249,165.5359,38375.0
2019-07-12 14:20:00,179.13,179.47,179.09,179.35,26973.0,165.5821,165.8964,165.5451,165.7854,26973.0
2019-07-12 14:30:00,179.37,179.45,179.09,179.33,19281.0,165.8039,165.8779,165.5451,165.7669,19281.0
2019-07-12 14:40:00,179.33,179.37,179.09,179.22,24398.0,165.7669,165.8039,165.5451,165.6653,24398.0
2019-07-12 14:50:00,179.19,179.3,179.07,179.1,28061.0,165.6375,165.7392,165.5266,165.5543,28061.0
2019-07-12 15:00:00,179.13,179.16,178.53,178.72,31753.0,165.5821,165.6098,165.0275,165.2031,31753.0
2019-07-12 15:10:00,178.71,178.77,177.88,177.92,45528.0,165.1938,165.2493,164.4266,164.4636,45528.0
2019-07-12 15:20:00,177.95,178.2,177.92,178.09,42411.0,164.4913,164.7224,164.4636,164.6207,42411.0
2019-07-12 15:30:00,178.08,179.2,178.07,179.11,60254.0,164.6115,165.6468,164.6022,165.5636,60254.0
2019-07-12 15:40:00,179.14,179.7,179.11,179.39,108527.0,165.5913,166.109,165.5636,165.8224,108527.0
2019-07-12 15:50:00,179.4,179.45,179.12,179.25,173518.0,165.8317,165.8779,165.5728,165.693,173518.0
2019-07-15 09:30:00,179.05,179.56,177.35,178.16,68553.0,165.5081,165.9796,163.9367,164.6854,68553.0
2019-07-15 09:40:00,178.13,178.52,177.85,178.07,49059.0,164.6577,165.0182,164.3989,164.6022,49059.0
2019-07-15 09:50:00,178.06,178.88,177.86,178.87,23051.0,164.593,165.351,164.4081,165.3417,23051.0
2019-07-15 10:00:00,178.61,179.82,178.52,179.43,58000.0,165.1014,166.2199,165.0182,165.8594,58000.0
2019-07-15 10:10:00,179.36,179.58,178.85,178.9,39224.0,165.7947,165.998,165.3232,165.3695,39224.0
2019-07-15 10:20:00,178.9,179.1,178.58,178.81,37885.0,165.3695,165.5543,165.0737,165.2863,37885.0
2019-07-15 10:30:00,178.74,178.94,178.3,178.31,16538.0,165.2216,165.4064,164.8148,164.8241,16538.0
2019-07-15 10:40:00,178.33,178.4,177.92,178.34,21412.0,164.8426,164.9073,164.4636,164.8518,21412.0
2019-07-15 10:50:00,178.39,178.98,178.33,178.45,22237.0,164.898,165.4434,164.8426,164.9535,22237.0
2019-07-15 11:00:00,178.42,178.5,178.01,178.13,19380.0,164.9258,164.9997,164.5468,164.6577,19380.0
2019-07-15 11:10:00,178.13,178.22,177.91,178.12,20894.0,164.6577,164.7409,164.4543,164.6485,20894.0
2019-07-15 11:20:00,178.1,178.23,177.62,177.68,24874.0,164.63,164.7501,164.1863,164.2417,24874.0
2019-07-15 11:30:00,177.66,178.02,177.49,178.02,22682.0,164.2233,164.556,164.0661,164.556,22682.0
2019-07-15 11:40:00,178.06,178.52,177.96,178.22,27711.0,164.593,165.0182,164.5006,164.7409,27711.0
2019-07-15 11:50:00,178.17,178.33,178.04,178.08,13565.0,164.6947,164.8426,164.5745,164.6115,13565.0
2019-07-15 12:00:00,178.12,178.45,178.04,178.37,16275.0,164.6485,164.9535,164.5745,164.8796,16275.0
2019-07-15 12:10:00,178.37,178.44,178.01,178.01,9108.0,164.8796,164.9443,164.5468,164.5468,9108.0
2019-07-15 12:20:00,178.11,178.34,178.11,178.22,12385.0,164.6392,164.8518,164.6392,164.7409,12385.0
2019-07-15 12:30:00,178.25,178.37,178.17,178.3,16045.0,164.7686,164.8796,164.6947,164.8148,16045.0
2019-07-15 12:40:00,178.26,178.37,178.04,178.1,10545.0,164.7779,164.8796,164.5745,164.63,10545.0
2019-07-15 12:50:00,178.08,178.24,177.97,178.13,10603.0,164.6115,164.7594,164.5098,164.6577,10603.0
2019-07-15 13:00:00,178.1,178.13,177.95,178.04,12174.0,164.63,164.6577,164.4913,164.5745,12174.0
2019-07-15 13:10:00,178.03,178.03,177.79,177.91,13737.0,164.5653,164.5653,164.3434,164.4543,13737.0
2019-07-15 13:20:00,177.9,177.9,177.43,177.47,21866.0,164.4451,164.4451,164.0106,164.0476,21866.0
2019-07-15 13:30:00,177.49,177.79,177.42,177.79,15053.0,164.0661,164.3434,164.0014,164.3434,15053.0
2019-07-15 13:40:00,177.77,177.77,177.42,177.56,16552.0,164.3249,164.3249,164.0014,164.1308,16552.0
2019-07-15 13:50:00,177.62,177.81,177.5,177.71,10370.0,164.1863,164.3619,164.0754,164.2695,10370.0
2019-07-15 14:00:00,177.69,177.73,177.3,177.42,12433.0,164.251,164.288,163.8905,164.0014,12433.0
2019-07-15 14:10:00,177.41,177.45,176.93,177.09,13827.0,163.9922,164.0291,163.5485,163.6964,13827.0
2019-07-15 14:20:00,177.05,177.25,176.87,176.93,18720.0,163.6594,163.8443,163.493,163.5485,18720.0
2019-07-15 14:30:00,176.96,176.99,176.62,176.62,12713.0,163.5762,163.6039,163.2619,163.2619,12713.0
2019-07-15 14:40:00,176.66,176.71,176.38,176.5,20571.0,163.2989,163.3451,163.0401,163.151,20571.0
2019-07-15 14:50:00,176.51,176.59,176.36,176.42,22219.0,163.1602,163.2342,163.0216,163.077,22219.0
2019-07-15 15:00:00,176.45,176.79,176.44,176.73,14483.0,163.1048,163.4191,163.0955,163.3636,14483.0
2019-07-15 15:10:00,176.72,176.78,176.41,176.5,16576.0,163.3543,163.4098,163.0678,163.151,16576.0
2019-07-15 15:20:00,176.51,176.85,176.49,176.72,15886.0,163.1602,163.4745,163.1417,163.3543,15886.0
2019-07-15 15:30:00,176.7,177.04,176.63,176.96,23101.0,163.3359,163.6501,163.2712,163.5762,23101.0
2019-07-15 15:40:00,176.96,177.33,176.96,177.17,32933.0,163.5762,163.9182,163.5762,163.7703,32933.0
2019-07-15 15:50:00,177.2,177.54,176.87,177.04,99397.0,163.798,164.1123,163.493,163.6501,99397.0
2019-07-16 09:30:00,177.54,177.54,176.66,176.85,24018.0,164.1123,164.1123,163.2989,163.4745,24018.0
2019-07-16 09:40:00,176.85,177.45,176.77,177.07,50693.0,163.4745,164.0291,163.4006,163.6779,50693.0
2019-07-16 09:50:00,177.07,177.87,177.07,177.87,16406.0,163.6779,164.4174,163.6779,164.4174,16406.0
2019-07-16 10:00:00,177.72,177.94,176.79,177.19,28027.0,164.2787,164.4821,163.4191,163.7888,28027.0
2019-07-16 10:10:00,177.23,177.42,176.94,177.07,33308.0,163.8258,164.0014,163.5577,163.6779,33308.0
2019-07-16 10:20:00,177.1,178.17,177.01,177.9,67722.0,163.7056,164.6947,163.6224,164.4451,67722.0
2019-07-16 10:30:00,178.0,178.11,177.78,177.86,31757.0,164.5375,164.6392,164.3342,164.4081,31757.0
2019-07-16 10:40:00,177.89,178.17,177.58,178.12,43101.0,164.4359,164.6947,164.1493,164.6485,43101.0
2019-07-16 10:50:00,178.13,179.6,178.12,179.45,102364.0,164.6577,166.0165,164.6485,165.8779,102364.0
2019-07-16 11:00:00,179.45,180.21,179.37,180.19,79927.0,165.8779,166.5804,165.8039,166.5619,79927.0
2019-07-16 11:10:00,180.21,180.64,179.69,180.58,117172.0,166.5804,166.9779,166.0997,166.9224,117172.0
2019-07-16 11:20:00,180.55,181.83,180.48,181.17,108900.0,166.8947,168.0779,166.83,167.4678,108900.0
2019-07-16 11:30:00,181.14,181.68,181.09,181.58,61910.0,167.4401,167.9392,167.3938,167.8468,61910.0
2019-07-16 11:40:00,181.59,181.7,180.9,180.91,73120.0,167.856,167.9577,167.2182,167.2274,73120.0
2019-07-16 11:50:00,180.9,180.98,180.37,180.73,96620.0,167.2182,167.2922,166.7283,167.0611,96620.0
2019-07-16 12:00:00,180.77,181.38,180.62,181.25,73869.0,167.098,167.6619,166.9594,167.5417,73869.0
2019-07-16 12:10:00,181.19,182.1,181.17,181.81,98353.0,167.4863,168.3274,167.4678,168.0594,98353.0
2019-07-16 12:20:00,181.81,182.12,180.79,180.79,57480.0,168.0594,168.3459,167.1165,167.1165,57480.0
2019-07-16 12:30:00,180.89,180.99,180.18,180.78,86108.0,167.209,167.3014,166.5527,167.1073,86108.0
2019-07-16 12:40:00,180.68,181.17,180.67,180.7,33216.0,167.0148,167.4678,167.0056,167.0333,33216.0
2019-07-16 12:50:00,180.63,180.94,180.56,180.76,21142.0,166.9686,167.2552,166.9039,167.0888,21142.0
2019-07-16 13:00:00,180.8,181.48,180.78,181.2,44229.0,167.1258,167.7543,167.1073,167.4955,44229.0
2019-07-16 13:10:00,181.16,181.55,181.02,181.11,92155.0,167.4585,167.819,167.3291,167.4123,92155.0
2019-07-16 13:20:00,181.09,181.55,181.0,181.37,54947.0,167.3938,167.819,167.3106,167.6527,54947.0
2019-07-16 13:30:00,181.38,181.75,181.34,181.69,36211.0,167.6619,168.0039,167.6249,167.9485,36211.0
2019-07-16 13:40:00,181.66,181.66,180.02,180.48,122151.0,167.9207,167.9207,166.4048,166.83,122151.0
2019-07-16 13:50:00,180.48,180.53,180.21,180.25,55918.0,166.83,166.8762,166.5804,166.6174,55918.0
2019-07-16 14:00:00,180.19,180.25,179.73,179.98,79772.0,166.5619,166.6174,166.1367,166.3678,79772.0
2019-07-16 14:10:00,179.98,180.09,179.8,179.87,45642.0,166.3678,166.4695,166.2014,166.2661,45642.0
2019-07-16 14:20:00,179.88,180.1,179.84,179.91,27775.0,166.2753,166.4787,166.2384,166.3031,27775.0
2019-07-16 14:30:00,179.91,180.29,179.9,180.29,26721.0,166.3031,166.6543,166.2938,166.6543,26721.0
2019-07-16 14:40:00,180.32,180.41,179.97,179.98,12231.0,166.6821,166.7653,166.3585,166.3678,12231.0
2019-07-16 14:50:00,179.97,180.22,179.88,179.9,68373.0,166.3585,166.5896,166.2753,166.2938,68373.0
2019-07-16 15:00:00,179.87,180.22,179.82,179.89,36258.0,166.2661,166.5896,166.2199,166.2846,36258.0
2019-07-16 15:10:00,179.92,180.11,179.87,180.11,30314.0,166.3123,166.488,166.2661,166.488,30314.0
2019-07-16 15:20:00,180.08,180.11,179.95,179.98,27658.0,166.4602,166.488,166.3401,166.3678,27658.0
2019-07-16 15:30:00,180.0,180.17,179.92,180.02,31192.0,166.3863,166.5434,166.3123,166.4048,31192.0
2019-07-16 15:40:00,180.05,180.32,179.94,180.22,59908.0,166.4325,166.6821,166.3308,166.5896,59908.0
2019-07-16 15:50:00,180.21,180.39,179.88,179.92,104328.0,166.5804,166.7468,166.2753,166.3123,104328.0
2019-07-17 09:30:00,178.41,179.22,178.12,179.05,36758.0,164.9165,165.6653,164.6485,165.5081,36758.0
2019-07-17 09:40:00,178.98,178.99,178.37,178.77,20690.0,165.4434,165.4527,164.8796,165.2493,20690.0
2019-07-17 09:50:00,178.68,179.74,178.55,179.56,15927.0,165.1661,166.1459,165.0459,165.9796,15927.0
2019-07-17 10:00:00,179.56,180.91,179.43,180.9,53375.0,165.9796,167.2274,165.8594,167.2182,53375.0
2019-07-17 10:10:00,180.87,181.85,180.59,181.23,161332.0,167.1905,168.0964,166.9317,167.5232,161332.0
2019-07-17 10:20:00,181.3,181.62,180.75,180.83,41111.0,167.588,167.8837,167.0795,167.1535,41111.0
2019-07-17 10:30:00,180.82,180.82,180.39,180.63,31467.0,167.1443,167.1443,166.7468,166.9686,31467.0
2019-07-17 10:40:00,180.6,180.68,179.75,179.82,20761.0,166.9409,167.0148,166.1552,166.2199,20761.0
2019-07-17 10:50:00,179.83,180.08,179.6,180.03,15815.0,166.2291,166.4602,166.0165,166.414,15815.0
2019-07-17 11:00:00,180.1,180.2,179.85,179.95,19303.0,166.4787,166.5711,166.2476,166.3401,19303.0
2019-07-17 11:10:00,180.0,180.06,179.72,179.82,15910.0,166.3863,166.4417,166.1275,166.2199,15910.0
2019-07-17 11:20:00,179.85,179.95,179.73,179.95,38076.0,166.2476,166.3401,166.1367,166.3401,38076.0
2019-07-17 11:30:00,180.03,180.09,179.75,179.76,38828.0,166.414,166.4695,166.1552,166.1644,38828.0
2019-07-17 11:40:00,179.84,180.1,179.74,180.0,15623.0,166.2384,166.4787,166.1459,166.3863,15623.0
2019-07-17 11:50:00,179.95,180.4,179.95,180.2,13924.0,166.3401,166.756,166.3401,166.5711,13924.0
2019-07-17 12:00:00,180.23,180.24,180.01,180.05,10598.0,166.5989,166.6081,166.3955,166.4325,10598.0
2019-07-17 12:10:00,180.03,180.04,179.72,179.81,21224.0,166.414,166.4232,166.1275,166.2106,21224.0
2019-07-17 12:20:00,179.8,179.88,179.68,179.75,15193.0,166.2014,166.2753,166.0905,166.1552,15193.0
2019-07-17 12:30:00,179.85,180.0,179.72,179.75,12736.0,166.2476,166.3863,166.1275,166.1552,12736.0
2019-07-17 12:40:00,179.75,180.14,179.74,180.09,16272.0,166.1552,166.5157,166.1459,166.4695,16272.0
2019-07-17 12:50:00,180.14,180.3,180.09,180.21,9280.0,166.5157,166.6636,166.4695,166.5804,9280.0
2019-07-17 13:00:00,180.28,180.28,179.95,180.04,15572.0,166.6451,166.6451,166.3401,166.4232,15572.0
2019-07-17 13:10:00,180.04,180.25,179.99,180.03,22179.0,166.4232,166.6174,166.377,166.414,22179.0
2019-07-17 13:20:00,180.01,180.11,179.86,179.9,21093.0,166.3955,166.488,166.2569,166.2938,21093.0
2019-07-17 13:30:00,179.9,179.99,179.82,179.85,9934.0,166.2938,166.377,166.2199,166.2476,9934.0
2019-07-17 13:40:00,179.93,180.09,179.89,179.93,9083.0,166.3216,166.4695,166.2846,166.3216,9083.0
2019-07-17 13:50:00,179.92,179.98,179.65,179.9,20918.0,166.3123,166.3678,166.0627,166.2938,20918.0
2019-07-17 14:00:00,179.87,179.88,179.76,179.81,13085.0,166.2661,166.2753,166.1644,166.2106,13085.0
2019-07-17 14:10:00,179.81,179.82,179.3,179.33,20908.0,166.2106,166.2199,165.7392,165.7669,20908.0
2019-07-17 14:20:00,179.37,179.45,179.05,179.08,12740.0,165.8039,165.8779,165.5081,165.5359,12740.0
2019-07-17 14:30:00,179.09,179.43,179.05,179.34,22245.0,165.5451,165.8594,165.5081,165.7762,22245.0
2019-07-17 14:40:00,179.3,179.48,179.22,179.26,12225.0,165.7392,165.9056,165.6653,165.7022,12225.0
2019-07-17 14:50:00,179.26,179.32,178.94,179.02,14591.0,165.7022,165.7577,165.4064,165.4804,14591.0
2019-07-17 15:00:00,178.95,178.97,178.69,178.78,17433.0,165.4157,165.4342,165.1754,165.2585,17433.0
2019-07-17 15:10:00,178.79,178.93,178.7,178.8,20547.0,165.2678,165.3972,165.1846,165.277,20547.0
2019-07-17 15:20:00,178.8,178.81,178.1,178.12,28143.0,165.277,165.2863,164.63,164.6485,28143.0
2019-07-17 15:30:00,178.12,178.49,178.06,178.44,32159.0,164.6485,164.9905,164.593,164.9443,32159.0
2019-07-17 15:40:00,178.44,178.71,178.42,178.71,72399.0,164.9443,165.1938,164.9258,165.1938,72399.0
2019-07-17 15:50:00,178.7,178.76,178.32,178.44,113375.0,165.1846,165.2401,164.8333,164.9443,113375.0
2019-07-18 09:30:00,177.79,179.32,174.69,175.22,73226.0,164.3434,165.7577,161.4779,161.9678,73226.0
2019-07-18 09:40:00,175.13,175.62,174.3,175.61,142598.0,161.8846,162.3375,161.1174,162.3283,142598.0
2019-07-18 09:50:00,175.59,177.02,175.51,177.0,27324.0,162.3098,163.6317,162.2359,163.6132,27324.0
2019-07-18 10:00:00,177.05,177.57,176.82,177.12,65749.0,163.6594,164.1401,163.4468,163.7241,65749.0
2019-07-18 10:10:00,177.05,177.82,176.93,177.8,26043.0,163.6594,164.3712,163.5485,164.3527,26043.0
2019-07-18 10:20:00,177.78,178.27,177.52,178.07,61252.0,164.3342,164.7871,164.0938,164.6022,61252.0
2019-07-18 10:30:00,177.91,178.46,177.73,177.84,19309.0,164.4543,164.9627,164.288,164.3896,19309.0
2019-07-18 10:40:00,177.94,178.47,177.89,178.47,38196.0,164.4821,164.972,164.4359,164.972,38196.0
2019-07-18 10:50:00,178.49,178.49,177.51,177.94,22644.0,164.9905,164.9905,164.0846,164.4821,22644.0
2019-07-18 11:00:00,178.0,178.29,176.84,176.84,21457.0,164.5375,164.8056,163.4653,163.4653,21457.0
2019-07-18 11:10:00,176.76,176.87,176.1,176.54,28181.0,163.3913,163.493,162.7812,163.188,28181.0
2019-07-18 11:20:00,176.41,176.55,175.95,176.14,18864.0,163.0678,163.1972,162.6426,162.8182,18864.0
2019-07-18 11:30:00,176.16,176.2,175.17,175.67,69202.0,162.8367,162.8737,161.9216,162.3838,69202.0
2019-07-18 11:40:00,175.57,175.57,174.8,174.93,34444.0,162.2913,162.2913,161.5796,161.6997,34444.0
2019-07-18 11:50:00,174.88,175.22,174.69,174.98,14803.0,161.6535,161.9678,161.4779,161.7459,14803.0
2019-07-18 12:00:00,174.94,175.89,174.94,175.6,16123.0,161.709,162.5871,161.709,162.3191,16123.0
2019-07-18 12:10:00,175.58,176.02,175.54,175.82,16418.0,162.3006,162.7073,162.2636,162.5224,16418.0
2019-07-18 12:20:00,175.79,176.65,175.78,176.56,15733.0,162.4947,163.2896,162.4854,163.2064,15733.0
2019-07-18 12:30:00,176.56,176.7,176.45,176.58,11101.0,163.2064,163.3359,163.1048,163.2249,11101.0
2019-07-18 12:40:00,176.61,176.61,176.0,176.13,13876.0,163.2527,163.2527,162.6888,162.809,13876.0
2019-07-18 12:50:00,176.1,176.1,175.56,175.8,10593.0,162.7812,162.7812,162.2821,162.5039,10593.0
2019-07-18 13:00:00,175.82,175.86,175.33,175.48,18842.0,162.5224,162.5594,162.0695,162.2081,18842.0
2019-07-18 13:10:00,175.48,175.86,175.45,175.6,17348.0,162.2081,162.5594,162.1804,162.3191,17348.0
2019-07-18 13:20:00,175.54,175.54,175.12,175.3,18250.0,162.2636,162.2636,161.8754,162.0417,18250.0
2019-07-18 13:30:00,175.34,175.6,175.16,175.6,16124.0,162.0787,162.3191,161.9123,162.3191,16124.0
2019-07-18 13:40:00,175.64,176.05,175.52,175.89,18938.0,162.356,162.735,162.2451,162.5871,18938.0
2019-07-18 13:50:00,175.9,176.57,175.9,176.5,11200.0,162.5964,163.2157,162.5964,163.151,11200.0
2019-07-18 14:00:00,176.48,176.76,176.44,176.56,20587.0,163.1325,163.3913,163.0955,163.2064,20587.0
2019-07-18 14:10:00,176.56,176.56,176.15,176.43,13183.0,163.2064,163.2064,162.8275,163.0863,13183.0
2019-07-18 14:20:00,176.51,176.84,176.41,176.75,13111.0,163.1602,163.4653,163.0678,163.3821,13111.0
2019-07-18 14:30:00,176.72,176.99,176.68,176.94,12078.0,163.3543,163.6039,163.3174,163.5577,12078.0
2019-07-18 14:40:00,176.95,176.97,176.74,176.81,10965.0,163.567,163.5854,163.3728,163.4375,10965.0
2019-07-18 14:50:00,176.8,176.97,176.65,176.94,9648.0,163.4283,163.5854,163.2896,163.5577,9648.0
2019-07-18 15:00:00,176.93,177.37,176.92,177.25,30962.0,163.5485,163.9552,163.5392,163.8443,30962.0
2019-07-18 15:10:00,177.24,177.41,177.13,177.41,20908.0,163.835,163.9922,163.7333,163.9922,20908.0
2019-07-18 15:20:00,177.45,177.45,176.94,177.01,22845.0,164.0291,164.0291,163.5577,163.6224,22845.0
2019-07-18 15:30:00,176.98,177.03,176.42,176.42,17352.0,163.5947,163.6409,163.077,163.077,17352.0
2019-07-18 15:40:00,176.44,176.73,176.32,176.72,32911.0,163.0955,163.3636,162.9846,163.3543,32911.0
2019-07-18 15:50:00,176.73,177.06,176.61,176.94,124168.0,163.3636,163.6686,163.2527,163.5577,124168.0
2019-07-19 09:30:00,177.6,177.6,176.03,176.26,62932.0,164.1678,164.1678,162.7165,162.9291,62932.0
2019-07-19 09:40:00,176.24,176.46,175.56,176.0,9775.0,162.9106,163.114,162.2821,162.6888,9775.0
2019-07-19 09:50:00,175.85,176.01,175.34,175.41,8519.0,162.5501,162.698,162.0787,162.1434,8519.0
2019-07-19 10:00:00,175.46,175.53,174.82,174.83,11977.0,162.1896,162.2543,161.598,161.6073,11977.0
2019-07-19 10:10:00,174.83,175.14,174.76,175.12,11658.0,161.6073,161.8938,161.5426,161.8754,11658.0
2019-07-19 10:20:00,175.13,175.29,174.89,174.98,41978.0,161.8846,162.0325,161.6628,161.7459,41978.0
2019-07-19 10:30:00,174.89,175.25,174.76,175.1,37868.0,161.6628,161.9955,161.5426,161.8569,37868.0
2019-07-19 10:40:00,175.11,175.34,175.0,175.07,23962.0,161.8661,162.0787,161.7644,161.8291,23962.0
2019-07-19 10:50:00,175.15,175.16,174.91,174.95,16048.0,161.9031,161.9123,161.6812,161.7182,16048.0
2019-07-19 11:00:00,174.95,174.99,174.57,174.68,7568.0,161.7182,161.7552,161.367,161.4686,7568.0
2019-07-19 11:10:00,174.66,175.07,174.41,174.67,19381.0,161.4501,161.8291,161.2191,161.4594,19381.0
2019-07-19 11:20:00,174.7,174.78,174.45,174.51,12044.0,161.4871,161.5611,161.256,161.3115,12044.0
2019-07-19 11:30:00,174.5,174.56,174.0,174.03,17599.0,161.3022,161.3577,160.8401,160.8678,17599.0
2019-07-19 11:40:00,174.05,174.25,174.04,174.2,10845.0,160.8863,161.0712,160.877,161.0249,10845.0
2019-07-19 11:50:00,174.25,174.45,174.25,174.45,9679.0,161.0712,161.256,161.0712,161.256,9679.0
2019-07-19 12:00:00,174.46,174.73,174.33,174.73,10421.0,161.2653,161.5149,161.1451,161.5149,10421.0
2019-07-19 12:10:00,174.75,175.03,174.73,174.78,12293.0,161.5333,161.7922,161.5149,161.5611,12293.0
2019-07-19 12:20:00,174.75,175.04,174.73,175.01,9097.0,161.5333,161.8014,161.5149,161.7737,9097.0
2019-07-19 12:30:00,175.05,175.19,174.98,175.11,6770.0,161.8107,161.9401,161.7459,161.8661,6770.0
2019-07-19 12:40:00,175.11,175.42,175.09,175.37,10283.0,161.8661,162.1527,161.8476,162.1064,10283.0
2019-07-19 12:50:00,175.34,175.39,175.15,175.32,16202.0,162.0787,162.1249,161.9031,162.0602,16202.0
2019-07-19 13:00:00,175.32,175.35,175.1,175.18,12074.0,162.0602,162.088,161.8569,161.9308,12074.0
2019-07-19 13:10:00,175.1,175.29,175.06,175.24,10103.0,161.8569,162.0325,161.8199,161.9863,10103.0
2019-07-19 13:20:00,175.21,175.24,175.1,175.11,4909.0,161.9585,161.9863,161.8569,161.8661,4909.0
2019-07-19 13:30:00,175.1,175.16,175.01,175.05,7402.0,161.8569,161.9123,161.7737,161.8107,7402.0
2019-07-19 13:40:00,175.03,175.08,174.99,175.03,5222.0,161.7922,161.8384,161.7552,161.7922,5222.0
2019-07-19 13:50:00,175.03,175.16,174.99,175.11,10575.0,161.7922,161.9123,161.7552,161.8661,10575.0
2019-07-19 14:00:00,175.13,175.29,174.67,174.67,32243.0,161.8846,162.0325,161.4594,161.4594,32243.0
2019-07-19 14:10:00,174.61,174.76,174.48,174.76,12595.0,161.4039,161.5426,161.2838,161.5426,12595.0
2019-07-19 14:20:00,174.84,174.88,174.33,174.34,11135.0,161.6165,161.6535,161.1451,161.1543,11135.0
2019-07-19 14:30:00,174.38,174.53,174.34,174.43,7867.0,161.1913,161.33,161.1543,161.2375,7867.0
2019-07-19 14:40:00,174.39,174.5,173.97,174.39,16690.0,161.2006,161.3022,160.8123,161.2006,16690.0
2019-07-19 14:50:00,174.43,174.76,174.4,174.64,11911.0,161.2375,161.5426,161.2098,161.4317,11911.0
2019-07-19 15:00:00,174.63,174.63,174.22,174.27,11102.0,161.4224,161.4224,161.0434,161.0896,11102.0
2019-07-19 15:10:00,174.24,174.28,173.99,173.99,14886.0,161.0619,161.0989,160.8308,160.8308,14886.0
2019-07-19 15:20:00,173.97,174.11,173.76,173.94,14327.0,160.8123,160.9417,160.6182,160.7846,14327.0
2019-07-19 15:30:00,173.98,174.14,173.87,174.14,28073.0,160.8216,160.9695,160.7199,160.9695,28073.0
2019-07-19 15:40:00,174.14,174.21,173.6,173.66,38111.0,160.9695,161.0342,160.4703,160.5258,38111.0
2019-07-19 15:50:00,173.66,174.17,173.48,173.69,119580.0,160.5258,160.9972,160.3594,160.5535,119580.0
2019-07-22 09:30:00,173.78,173.78,173.0,173.24,26438.0,160.6367,160.6367,159.9157,160.1375,26438.0
2019-07-22 09:40:00,173.25,173.65,173.04,173.1,15318.0,160.1468,160.5165,159.9527,160.0081,15318.0
2019-07-22 09:50:00,173.1,173.15,171.76,172.18,59244.0,160.0081,160.0544,158.7695,159.1577,59244.0
2019-07-22 10:00:00,172.37,172.92,172.25,172.76,96273.0,159.3333,159.8417,159.2224,159.6938,96273.0
2019-07-22 10:10:00,172.78,172.78,171.8,172.01,21911.0,159.7123,159.7123,158.8065,159.0006,21911.0
2019-07-22 10:20:00,171.95,172.07,171.46,171.91,12075.0,158.9451,159.056,158.4922,158.9081,12075.0
2019-07-22 10:30:00,171.85,172.58,171.78,172.33,72781.0,158.8527,159.5275,158.788,159.2964,72781.0
2019-07-22 10:40:00,172.39,172.39,171.34,171.57,20722.0,159.3518,159.3518,158.3812,158.5938,20722.0
2019-07-22 10:50:00,171.7,171.77,171.31,171.73,31319.0,158.714,158.7787,158.3535,158.7417,31319.0
2019-07-22 11:00:00,171.71,171.91,171.58,171.76,15232.0,158.7233,158.9081,158.6031,158.7695,15232.0
2019-07-22 11:10:00,171.72,172.01,171.7,171.88,13362.0,158.7325,159.0006,158.714,158.8804,13362.0
2019-07-22 11:20:00,171.88,172.2,171.61,172.14,26918.0,158.8804,159.1762,158.6308,159.1207,26918.0
2019-07-22 11:30:00,172.16,172.17,171.75,171.84,25475.0,159.1392,159.1485,158.7602,158.8434,25475.0
2019-07-22 11:40:00,171.83,171.88,171.51,171.69,11703.0,158.8342,158.8804,158.5384,158.7048,11703.0
2019-07-22 11:50:00,171.74,171.88,171.69,171.82,11808.0,158.751,158.8804,158.7048,158.8249,11808.0
2019-07-22 12:00:00,171.82,171.82,171.41,171.49,9108.0,158.8249,158.8249,158.446,158.5199,9108.0
2019-07-22 12:10:00,171.53,171.65,171.43,171.56,11611.0,158.5569,158.6678,158.4644,158.5846,11611.0
2019-07-22 12:20:00,171.55,171.88,171.54,171.83,8796.0,158.5754,158.8804,158.5661,158.8342,8796.0
2019-07-22 12:30:00,171.84,171.89,171.76,171.81,6485.0,158.8434,158.8896,158.7695,158.8157,6485.0
2019-07-22 12:40:00,171.76,171.88,171.76,171.85,12430.0,158.7695,158.8804,158.7695,158.8527,12430.0
2019-07-22 12:50:00,171.85,172.07,171.81,171.87,16955.0,158.8527,159.056,158.8157,158.8712,16955.0
2019-07-22 13:00:00,171.93,171.93,171.61,171.62,12656.0,158.9266,158.9266,158.6308,158.6401,12656.0
2019-07-22 13:10:00,171.66,171.79,171.62,171.65,10193.0,158.677,158.7972,158.6401,158.6678,10193.0
2019-07-22 13:20:00,171.63,171.65,171.27,171.27,11094.0,158.6493,158.6678,158.3165,158.3165,11094.0
2019-07-22 13:30:00,171.31,171.4,171.21,171.39,12141.0,158.3535,158.4367,158.2611,158.4275,12141.0
2019-07-22 13:40:00,171.41,171.71,171.41,171.47,10296.0,158.446,158.7233,158.446,158.5014,10296.0
2019-07-22 13:50:00,171.47,171.73,171.47,171.62,7542.0,158.5014,158.7417,158.5014,158.6401,7542.0
2019-07-22 14:00:00,171.61,171.69,171.53,171.53,9131.0,158.6308,158.7048,158.5569,158.5569,9131.0
2019-07-22 14:10:00,171.53,171.76,171.45,171.72,8691.0,158.5569,158.7695,158.4829,158.7325,8691.0
2019-07-22 14:20:00,171.76,171.76,171.24,171.24,7018.0,158.7695,158.7695,158.2888,158.2888,7018.0
2019-07-22 14:30:00,171.22,171.4,171.08,171.15,26316.0,158.2703,158.4367,158.1409,158.2056,26316.0
2019-07-22 14:40:00,171.11,171.53,171.02,171.51,11173.0,158.1686,158.5569,158.0854,158.5384,11173.0
2019-07-22 14:50:00,171.47,171.5,171.15,171.32,11613.0,158.5014,158.5291,158.2056,158.3628,11613.0
2019-07-22 15:00:00,171.3,171.95,171.3,171.81,13751.0,158.3443,158.9451,158.3443,158.8157,13751.0
2019-07-22 15:10:00,171.81,171.86,171.49,171.58,19954.0,158.8157,158.8619,158.5199,158.6031,19954.0
2019-07-22 15:20:00,171.6,171.67,171.49,171.56,14588.0,158.6216,158.6863,158.5199,158.5846,14588.0
2019-07-22 15:30:00,171.56,171.56,171.2,171.35,32128.0,158.5846,158.5846,158.2518,158.3905,32128.0
2019-07-22 15:40:00,171.33,171.46,171.17,171.21,32896.0,158.372,158.4922,158.2241,158.2611,32896.0
2019-07-22 15:50:00,171.19,171.25,170.46,170.67,225166.0,158.2426,158.2981,157.5678,157.7619,225166.0
2019-07-23 09:30:00,170.48,170.76,169.13,169.86,40697.0,157.5863,157.8451,156.3384,157.0132,40697.0
2019-07-23 09:40:00,169.78,169.91,168.66,168.81,44802.0,156.9392,157.0594,155.9039,156.0426,44802.0
2019-07-23 09:50:00,168.81,169.65,168.69,169.41,116859.0,156.0426,156.8191,155.9317,156.5972,116859.0
2019-07-23 10:00:00,169.41,169.65,169.16,169.46,45659.0,156.5972,156.8191,156.3661,156.6434,45659.0
2019-07-23 10:10:00,169.49,169.8,169.14,169.3,30179.0,156.6712,156.9577,156.3476,156.4955,30179.0
2019-07-23 10:20:00,169.31,169.42,169.13,169.31,22661.0,156.5048,156.6065,156.3384,156.5048,22661.0
2019-07-23 10:30:00,169.31,169.81,169.18,169.62,28250.0,156.5048,156.967,156.3846,156.7913,28250.0
2019-07-23 10:40:00,169.62,169.88,169.55,169.88,23568.0,156.7913,157.0317,156.7266,157.0317,23568.0
2019-07-23 10:50:00,169.92,171.14,169.92,171.14,46905.0,157.0686,158.1964,157.0686,158.1964,46905.0
2019-07-23 11:00:00,171.14,172.19,171.14,172.01,55882.0,158.1964,159.167,158.1964,159.0006,55882.0
2019-07-23 11:10:00,171.99,172.21,171.69,172.03,27743.0,158.9821,159.1854,158.7048,159.0191,27743.0
2019-07-23 11:20:00,172.05,172.68,172.0,172.58,33884.0,159.0375,159.6199,158.9913,159.5275,33884.0
2019-07-23 11:30:00,172.62,172.97,171.85,172.02,74769.0,159.5644,159.888,158.8527,159.0098,74769.0
2019-07-23 11:40:00,172.02,172.03,171.39,171.45,18994.0,159.0098,159.0191,158.4275,158.4829,18994.0
2019-07-23 11:50:00,171.34,171.39,171.08,171.18,13952.0,158.3812,158.4275,158.1409,158.2333,13952.0
2019-07-23 12:00:00,171.27,172.14,171.13,172.05,22407.0,158.3165,159.1207,158.1871,159.0375,22407.0
2019-07-23 12:10:00,172.07,172.54,172.07,172.29,16150.0,159.056,159.4905,159.056,159.2594,16150.0
2019-07-23 12:20:00,172.24,172.29,171.68,171.76,10981.0,159.2132,159.2594,158.6955,158.7695,10981.0
2019-07-23 12:30:00,171.72,171.87,171.53,171.75,11054.0,158.7325,158.8712,158.5569,158.7602,11054.0
2019-07-23 12:40:00,171.79,171.99,171.68,171.99,14907.0,158.7972,158.9821,158.6955,158.9821,14907.0
2019-07-23 12:50:00,171.97,172.29,171.84,171.94,11725.0,158.9636,159.2594,158.8434,158.9359,11725.0
2019-07-23 13:00:00,171.89,172.21,171.82,172.06,16354.0,158.8896,159.1854,158.8249,159.0468,16354.0
2019-07-23 13:10:00,172.07,172.22,171.84,172.0,16604.0,159.056,159.1947,158.8434,158.9913,16604.0
2019-07-23 13:20:00,171.97,172.31,171.89,171.9,24850.0,158.9636,159.2779,158.8896,158.8989,24850.0
2019-07-23 13:30:00,171.95,171.98,171.34,171.4,20763.0,158.9451,158.9728,158.3812,158.4367,20763.0
2019-07-23 13:40:00,171.44,172.48,171.44,171.81,33336.0,158.4737,159.435,158.4737,158.8157,33336.0
2019-07-23 13:50:00,171.73,172.25,171.72,172.11,16581.0,158.7417,159.2224,158.7325,159.093,16581.0
2019-07-23 14:00:00,172.18,172.24,171.67,171.68,17104.0,159.1577,159.2132,158.6863,158.6955,17104.0
2019-07-23 14:10:00,171.69,171.93,171.55,171.56,16192.0,158.7048,158.9266,158.5754,158.5846,16192.0
2019-07-23 14:20:00,171.61,171.71,171.47,171.6,8588.0,158.6308,158.7233,158.5014,158.6216,8588.0
2019-07-23 14:30:00,171.6,171.6,171.1,171.22,23537.0,158.6216,158.6216,158.1594,158.2703,23537.0
2019-07-23 14:40:00,171.21,171.67,171.14,171.67,11273.0,158.2611,158.6863,158.1964,158.6863,11273.0
2019-07-23 14:50:00,171.67,171.88,171.54,171.8,11494.0,158.6863,158.8804,158.5661,158.8065,11494.0
2019-07-23 15:00:00,171.71,171.84,171.49,171.49,15043.0,158.7233,158.8434,158.5199,158.5199,15043.0
2019-07-23 15:10:00,171.5,171.51,171.14,171.29,12665.0,158.5291,158.5384,158.1964,158.335,12665.0
2019-07-23 15:20:00,171.34,171.63,171.34,171.53,17596.0,158.3812,158.6493,158.3812,158.5569,17596.0
2019-07-23 15:30:00,171.55,171.67,171.36,171.41,24734.0,158.5754,158.6863,158.3997,158.446,24734.0
2019-07-23 15:40:00,171.39,171.51,171.33,171.44,23760.0,158.4275,158.5384,158.372,158.4737,23760.0
2019-07-23 15:50:00,171.46,172.17,171.44,172.08,107027.0,158.4922,159.1485,158.4737,159.0653,107027.0
2019-07-24 09:30:00,170.9,170.9,167.94,167.95,71900.0,157.9745,157.9745,155.2384,155.2476,71900.0
2019-07-24 09:40:00,167.79,167.9,165.51,167.03,126128.0,155.0997,155.2014,152.9922,154.3972,126128.0
2019-07-24 09:50:00,167.16,169.49,167.15,169.17,68534.0,154.5174,156.6712,154.5081,156.3754,68534.0
2019-07-24 10:00:00,169.18,169.99,168.7,169.93,103448.0,156.3846,157.1333,155.9409,157.0779,103448.0
2019-07-24 10:10:00,169.99,170.23,169.41,169.75,26130.0,157.1333,157.3552,156.5972,156.9115,26130.0
2019-07-24 10:20:00,169.75,170.42,169.75,170.19,20906.0,156.9115,157.5308,156.9115,157.3182,20906.0
2019-07-24 10:30:00,170.22,170.47,169.67,169.81,87862.0,157.346,157.577,156.8375,156.967,87862.0
2019-07-24 10:40:00,169.92,170.11,169.54,169.61,31575.0,157.0686,157.2443,156.7174,156.7821,31575.0
2019-07-24 10:50:00,169.52,169.52,168.67,169.01,32140.0,156.6989,156.6989,155.9132,156.2275,32140.0
2019-07-24 11:00:00,168.99,169.46,168.87,169.4,33273.0,156.209,156.6434,156.0981,156.588,33273.0
2019-07-24 11:10:00,169.32,169.33,168.67,168.94,36650.0,156.514,156.5233,155.9132,156.1628,36650.0
2019-07-24 11:20:00,168.94,169.11,168.79,168.92,19573.0,156.1628,156.3199,156.0241,156.1443,19573.0
2019-07-24 11:30:00,168.84,169.15,168.77,168.87,16049.0,156.0703,156.3569,156.0056,156.0981,16049.0
2019-07-24 11:40:00,168.84,169.08,168.46,169.01,28140.0,156.0703,156.2922,155.7191,156.2275,28140.0
2019-07-24 11:50:00,169.06,169.94,168.92,169.88,25318.0,156.2737,157.0871,156.1443,157.0317,25318.0
2019-07-24 12:00:00,169.87,170.09,169.66,170.09,12538.0,157.0224,157.2258,156.8283,157.2258,12538.0
2019-07-24 12:10:00,170.09,170.19,169.74,170.02,14205.0,157.2258,157.3182,156.9023,157.1611,14205.0
2019-07-24 12:20:00,170.01,170.66,170.01,170.41,11883.0,157.1518,157.7527,157.1518,157.5216,11883.0
2019-07-24 12:30:00,170.46,170.89,170.41,170.53,9799.0,157.5678,157.9653,157.5216,157.6325,9799.0
2019-07-24 12:40:00,170.56,170.78,170.42,170.67,15464.0,157.6602,157.8636,157.5308,157.7619,15464.0
2019-07-24 12:50:00,170.63,170.73,170.39,170.68,12018.0,157.7249,157.8174,157.5031,157.7712,12018.0
2019-07-24 13:00:00,170.69,170.97,170.62,170.8,16459.0,157.7804,158.0392,157.7157,157.8821,16459.0
2019-07-24 13:10:00,170.81,170.85,170.64,170.78,8757.0,157.8913,157.9283,157.7342,157.8636,8757.0
2019-07-24 13:20:00,170.86,171.05,170.68,170.68,17690.0,157.9375,158.1132,157.7712,157.7712,17690.0
2019-07-24 13:30:00,170.65,170.82,170.51,170.77,11644.0,157.7434,157.9006,157.614,157.8544,11644.0
2019-07-24 13:40:00,170.74,170.78,170.4,170.4,10055.0,157.8266,157.8636,157.5123,157.5123,10055.0
2019-07-24 13:50:00,170.4,170.81,170.36,170.68,11655.0,157.5123,157.8913,157.4754,157.7712,11655.0
2019-07-24 14:00:00,170.68,171.18,170.67,171.1,12861.0,157.7712,158.2333,157.7619,158.1594,12861.0
2019-07-24 14:10:00,171.04,171.33,170.95,171.16,21273.0,158.1039,158.372,158.0207,158.2149,21273.0
2019-07-24 14:20:00,171.18,171.29,171.11,171.26,8694.0,158.2333,158.335,158.1686,158.3073,8694.0
2019-07-24 14:30:00,171.26,171.4,171.22,171.4,10469.0,158.3073,158.4367,158.2703,158.4367,10469.0
2019-07-24 14:40:00,171.42,171.51,171.32,171.44,17230.0,158.4552,158.5384,158.3628,158.4737,17230.0
2019-07-24 14:50:00,171.46,171.5,171.24,171.38,21097.0,158.4922,158.5291,158.2888,158.4182,21097.0
2019-07-24 15:00:00,171.35,171.38,171.02,171.12,13134.0,158.3905,158.4182,158.0854,158.1779,13134.0
2019-07-24 15:10:00,171.14,171.22,171.06,171.09,9901.0,158.1964,158.2703,158.1224,158.1502,9901.0
2019-07-24 15:20:00,171.06,171.29,171.0,171.29,14811.0,158.1224,158.335,158.067,158.335,14811.0
2019-07-24 15:30:00,171.31,171.34,170.97,170.97,22359.0,158.3535,158.3812,158.0392,158.0392,22359.0
2019-07-24 15:40:00,170.96,171.11,170.83,171.08,21901.0,158.03,158.1686,157.9098,158.1409,21901.0
2019-07-24 15:50:00,171.07,171.54,171.07,171.31,69015.0,158.1317,158.5661,158.1317,158.3535,69015.0
2019-07-25 09:30:00,170.72,170.87,169.87,170.32,19553.0,157.8081,157.9468,157.0224,157.4384,19553.0
2019-07-25 09:40:00,170.3,170.89,169.82,170.2,36702.0,157.4199,157.9653,156.9762,157.3275,36702.0
2019-07-25 09:50:00,170.23,170.24,168.91,169.44,44869.0,157.3552,157.3644,156.135,156.6249,44869.0
2019-07-25 10:00:00,169.45,170.62,169.45,170.22,19792.0,156.6342,157.7157,156.6342,157.346,19792.0
2019-07-25 10:10:00,170.21,170.6,170.03,170.34,117151.0,157.3367,157.6972,157.1703,157.4569,117151.0
2019-07-25 10:20:00,170.41,170.55,170.25,170.29,21072.0,157.5216,157.651,157.3737,157.4107,21072.0
2019-07-25 10:30:00,170.25,170.4,170.14,170.19,31905.0,157.3737,157.5123,157.272,157.3182,31905.0
2019-07-25 10:40:00,170.2,170.33,169.77,169.95,48465.0,157.3275,157.4476,156.93,157.0964,48465.0
2019-07-25 10:50:00,169.87,170.21,169.8,170.01,20259.0,157.0224,157.3367,156.9577,157.1518,20259.0
2019-07-25 11:00:00,170.02,170.13,169.62,170.03,14230.0,157.1611,157.2628,156.7913,157.1703,14230.0
2019-07-25 11:10:00,170.03,170.08,169.08,169.19,26414.0,157.1703,157.2165,156.2922,156.3939,26414.0
2019-07-25 11:20:00,169.07,169.29,168.77,169.05,17680.0,156.2829,156.4863,156.0056,156.2644,17680.0
2019-07-25 11:30:00,169.05,169.07,168.05,168.05,23891.0,156.2644,156.2829,155.3401,155.3401,23891.0
2019-07-25 11:40:00,168.06,168.07,167.46,167.73,38147.0,155.3493,155.3586,154.7947,155.0443,38147.0
2019-07-25 11:50:00,167.79,168.03,167.44,167.97,49101.0,155.0997,155.3216,154.7762,155.2661,49101.0
2019-07-25 12:00:00,168.01,168.23,167.66,168.19,36637.0,155.3031,155.5065,154.9796,155.4695,36637.0
2019-07-25 12:10:00,168.19,168.19,167.77,167.82,38998.0,155.4695,155.4695,155.0813,155.1275,38998.0
2019-07-25 12:20:00,167.83,167.99,167.55,167.62,15750.0,155.1367,155.2846,154.8779,154.9426,15750.0
2019-07-25 12:30:00,167.62,167.7,167.28,167.3,15564.0,154.9426,155.0165,154.6283,154.6468,15564.0
2019-07-25 12:40:00,167.26,167.3,166.97,167.2,26950.0,154.6098,154.6468,154.3418,154.5544,26950.0
2019-07-25 12:50:00,167.22,167.4,167.03,167.31,16043.0,154.5728,154.7392,154.3972,154.656,16043.0
2019-07-25 13:00:00,167.31,167.56,167.11,167.53,25663.0,154.656,154.8871,154.4712,154.8594,25663.0
2019-07-25 13:10:00,167.51,167.65,167.34,167.35,33721.0,154.8409,154.9703,154.6838,154.693,33721.0
2019-07-25 13:20:00,167.36,167.38,166.87,166.96,28207.0,154.7023,154.7207,154.2493,154.3325,28207.0
2019-07-25 13:30:00,167.0,167.63,166.95,167.53,17927.0,154.3695,154.9518,154.3233,154.8594,17927.0
2019-07-25 13:40:00,167.53,167.76,167.48,167.57,31636.0,154.8594,155.072,154.8132,154.8964,31636.0
2019-07-25 13:50:00,167.57,167.57,167.2,167.2,17456.0,154.8964,154.8964,154.5544,154.5544,17456.0
2019-07-25 14:00:00,167.21,167.53,167.13,167.39,36301.0,154.5636,154.8594,154.4897,154.73,36301.0
2019-07-25 14:10:00,167.4,167.43,166.86,166.97,32799.0,154.7392,154.767,154.2401,154.3418,32799.0
2019-07-25 14:20:00,166.97,167.24,166.91,167.12,16906.0,154.3418,154.5913,154.2863,154.4804,16906.0
2019-07-25 14:30:00,167.08,167.1,166.79,166.79,19137.0,154.4434,154.4619,154.1754,154.1754,19137.0
2019-07-25 14:40:00,166.79,166.85,166.44,166.6,23450.0,154.1754,154.2308,153.8518,153.9997,23450.0
2019-07-25 14:50:00,166.61,166.61,166.21,166.56,31166.0,154.009,154.009,153.6392,153.9628,31166.0
2019-07-25 15:00:00,166.58,166.73,166.41,166.47,33832.0,153.9813,154.1199,153.8241,153.8796,33832.0
2019-07-25 15:10:00,166.46,166.58,166.15,166.52,36970.0,153.8703,153.9813,153.5838,153.9258,36970.0
2019-07-25 15:20:00,166.5,166.57,166.27,166.5,50356.0,153.9073,153.972,153.6947,153.9073,50356.0
2019-07-25 15:30:00,166.5,166.68,166.44,166.5,60681.0,153.9073,154.0737,153.8518,153.9073,60681.0
2019-07-25 15:40:00,166.47,166.62,166.38,166.45,78707.0,153.8796,154.0182,153.7964,153.8611,78707.0
2019-07-25 15:50:00,166.44,166.67,166.1,166.6,192862.0,153.8518,154.0644,153.5376,153.9997,192862.0
2019-07-26 09:30:00,167.42,167.63,166.46,167.18,83084.0,154.7577,154.9518,153.8703,154.5359,83084.0
2019-07-26 09:40:00,167.16,167.45,166.0,166.0,53913.0,154.5174,154.7855,153.4451,153.4451,53913.0
2019-07-26 09:50:00,166.01,166.48,165.94,166.23,40718.0,153.4544,153.8888,153.3897,153.6577,40718.0
2019-07-26 10:00:00,166.24,167.0,165.97,166.83,64361.0,153.667,154.3695,153.4174,154.2123,64361.0
2019-07-26 10:10:00,166.87,166.87,166.44,166.61,30865.0,154.2493,154.2493,153.8518,154.009,30865.0
2019-07-26 10:20:00,166.61,166.7,166.42,166.5,38728.0,154.009,154.0922,153.8334,153.9073,38728.0
2019-07-26 10:30:00,166.54,166.61,166.02,166.23,41998.0,153.9443,154.009,153.4636,153.6577,41998.0
2019-07-26 10:40:00,166.23,166.81,166.03,166.76,21396.0,153.6577,154.1939,153.4728,154.1476,21396.0
2019-07-26 10:50:00,166.69,166.72,166.42,166.44,16410.0,154.0829,154.1107,153.8334,153.8518,16410.0
2019-07-26 11:00:00,166.49,167.06,166.49,166.81,26160.0,153.8981,154.4249,153.8981,154.1939,26160.0
2019-07-26 11:10:00,166.76,166.81,166.45,166.45,15642.0,154.1476,154.1939,153.8611,153.8611,15642.0
2019-07-26 11:20:00,166.46,166.93,166.46,166.74,18386.0,153.8703,154.3048,153.8703,154.1292,18386.0
2019-07-26 11:30:00,166.78,167.0,166.67,166.86,14121.0,154.1661,154.3695,154.0644,154.2401,14121.0
2019-07-26 11:40:00,166.86,167.15,166.83,166.99,19082.0,154.2401,154.5081,154.2123,154.3602,19082.0
2019-07-26 11:50:00,167.0,167.1,166.84,167.07,19677.0,154.3695,154.4619,154.2216,154.4342,19677.0
2019-07-26 12:00:00,167.04,167.14,166.92,167.14,8370.0,154.4065,154.4989,154.2955,154.4989,8370.0
2019-07-26 12:10:00,167.14,167.36,167.12,167.19,47580.0,154.4989,154.7023,154.4804,154.5451,47580.0
2019-07-26 12:20:00,167.23,167.35,167.13,167.23,5733.0,154.5821,154.693,154.4897,154.5821,5733.0
2019-07-26 12:30:00,167.23,167.25,167.03,167.13,8516.0,154.5821,154.6006,154.3972,154.4897,8516.0
2019-07-26 12:40:00,167.13,167.22,167.11,167.17,9597.0,154.4897,154.5728,154.4712,154.5266,9597.0
2019-07-26 12:50:00,167.16,167.23,167.09,167.14,5698.0,154.5174,154.5821,154.4527,154.4989,5698.0
2019-07-26 13:00:00,167.15,167.25,166.9,166.92,13467.0,154.5081,154.6006,154.2771,154.2955,13467.0
2019-07-26 13:10:00,166.87,167.0,166.78,166.86,10081.0,154.2493,154.3695,154.1661,154.2401,10081.0
2019-07-26 13:20:00,166.86,167.06,166.73,166.84,5700.0,154.2401,154.4249,154.1199,154.2216,5700.0
2019-07-26 13:30:00,166.84,166.84,166.6,166.7,7712.0,154.2216,154.2216,153.9997,154.0922,7712.0
2019-07-26 13:40:00,166.67,166.76,166.63,166.75,7589.0,154.0644,154.1476,154.0275,154.1384,7589.0
2019-07-26 13:50:00,166.75,166.95,166.74,166.8,58338.0,154.1384,154.3233,154.1292,154.1846,58338.0
2019-07-26 14:00:00,166.83,166.99,166.83,166.96,14010.0,154.2123,154.3602,154.2123,154.3325,14010.0
2019-07-26 14:10:00,167.01,167.06,166.9,166.92,43450.0,154.3787,154.4249,154.2771,154.2955,43450.0
2019-07-26 14:20:00,166.92,167.0,166.69,166.81,48624.0,154.2955,154.3695,154.0829,154.1939,48624.0
2019-07-26 14:30:00,166.81,167.11,166.76,167.03,109770.0,154.1939,154.4712,154.1476,154.3972,109770.0
2019-07-26 14:40:00,167.0,167.01,166.83,166.89,18680.0,154.3695,154.3787,154.2123,154.2678,18680.0
2019-07-26 14:50:00,166.92,167.0,166.87,166.99,14589.0,154.2955,154.3695,154.2493,154.3602,14589.0
2019-07-26 15:00:00,166.99,167.05,166.93,167.0,17529.0,154.3602,154.4157,154.3048,154.3695,17529.0
2019-07-26 15:10:00,167.0,167.0,166.91,166.95,10563.0,154.3695,154.3695,154.2863,154.3233,10563.0
2019-07-26 15:20:00,166.94,167.37,166.9,167.21,24378.0,154.314,154.7115,154.2771,154.5636,24378.0
2019-07-26 15:30:00,167.24,167.6,167.21,167.26,23083.0,154.5913,154.9241,154.5636,154.6098,23083.0
2019-07-26 15:40:00,167.3,167.37,167.02,167.11,44845.0,154.6468,154.7115,154.388,154.4712,44845.0
2019-07-26 15:50:00,167.13,167.32,167.04,167.2,69408.0,154.4897,154.6653,154.4065,154.5544,69408.0
2019-07-29 09:30:00,166.78,168.57,166.78,168.43,25526.0,154.1661,155.8207,154.1661,155.6913,25526.0
2019-07-29 09:40:00,168.53,169.43,168.52,169.4,21689.0,155.7838,156.6157,155.7745,156.588,21689.0
2019-07-29 09:50:00,169.33,169.68,169.33,169.33,15126.0,156.5233,156.8468,156.5233,156.5233,15126.0
2019-07-29 10:00:00,169.31,169.48,169.0,169.46,15076.0,156.5048,156.6619,156.2182,156.6434,15076.0
2019-07-29 10:10:00,169.44,169.44,169.19,169.39,13702.0,156.6249,156.6249,156.3939,156.5787,13702.0
2019-07-29 10:20:00,169.36,169.68,169.15,169.48,13593.0,156.551,156.8468,156.3569,156.6619,13593.0
2019-07-29 10:30:00,169.51,169.68,169.37,169.57,19716.0,156.6897,156.8468,156.5602,156.7451,19716.0
2019-07-29 10:40:00,169.6,170.13,169.48,170.07,19780.0,156.7728,157.2628,156.6619,157.2073,19780.0
2019-07-29 10:50:00,170.13,170.35,170.01,170.33,15448.0,157.2628,157.4661,157.1518,157.4476,15448.0
2019-07-29 11:00:00,170.33,170.78,170.31,170.68,19946.0,157.4476,157.8636,157.4291,157.7712,19946.0
2019-07-29 11:10:00,170.68,171.07,170.68,170.78,28474.0,157.7712,158.1317,157.7712,157.8636,28474.0
2019-07-29 11:20:00,170.84,171.12,170.78,170.89,33529.0,157.9191,158.1779,157.8636,157.9653,33529.0
2019-07-29 11:30:00,170.89,171.14,170.78,171.13,24028.0,157.9653,158.1964,157.8636,158.1871,24028.0
2019-07-29 11:40:00,171.13,171.2,171.06,171.08,14303.0,158.1871,158.2518,158.1224,158.1409,14303.0
2019-07-29 11:50:00,171.11,171.11,170.57,170.74,22879.0,158.1686,158.1686,157.6695,157.8266,22879.0
2019-07-29 12:00:00,170.74,170.88,170.44,170.62,17816.0,157.8266,157.956,157.5493,157.7157,17816.0
2019-07-29 12:10:00,170.65,171.0,170.65,170.83,21075.0,157.7434,158.067,157.7434,157.9098,21075.0
2019-07-29 12:20:00,170.81,171.07,170.66,171.02,17599.0,157.8913,158.1317,157.7527,158.0854,17599.0
2019-07-29 12:30:00,171.01,171.05,170.86,170.94,10196.0,158.0762,158.1132,157.9375,158.0115,10196.0
2019-07-29 12:40:00,170.92,171.04,170.9,170.95,11399.0,157.993,158.1039,157.9745,158.0207,11399.0
2019-07-29 12:50:00,170.96,171.16,170.77,171.16,20852.0,158.03,158.2149,157.8544,158.2149,20852.0
2019-07-29 13:00:00,171.21,171.23,170.88,171.04,13606.0,158.2611,158.2796,157.956,158.1039,13606.0
2019-07-29 13:10:00,171.09,171.11,170.93,170.97,10982.0,158.1502,158.1686,158.0023,158.0392,10982.0
2019-07-29 13:20:00,170.95,171.01,170.72,170.78,13877.0,158.0207,158.0762,157.8081,157.8636,13877.0
2019-07-29 13:30:00,170.81,170.91,170.71,170.84,10988.0,157.8913,157.9838,157.7989,157.9191,10988.0
2019-07-29 13:40:00,170.83,170.84,170.53,170.59,11091.0,157.9098,157.9191,157.6325,157.688,11091.0
2019-07-29 13:50:00,170.59,170.7,170.52,170.7,9603.0,157.688,157.7896,157.6233,157.7896,9603.0
2019-07-29 14:00:00,170.7,170.72,170.51,170.56,12641.0,157.7896,157.8081,157.614,157.6602,12641.0
2019-07-29 14:10:00,170.57,170.87,170.57,170.87,10321.0,157.6695,157.9468,157.6695,157.9468,10321.0
2019-07-29 14:20:00,170.86,171.1,170.81,171.08,12662.0,157.9375,158.1594,157.8913,158.1409,12662.0
2019-07-29 14:30:00,171.1,171.11,170.59,170.74,26690.0,158.1594,158.1686,157.688,157.8266,26690.0
2019-07-29 14:40:00,170.74,170.83,170.67,170.72,16188.0,157.8266,157.9098,157.7619,157.8081,16188.0
2019-07-29 14:50:00,170.75,171.14,170.69,171.08,15952.0,157.8359,158.1964,157.7804,158.1409,15952.0
2019-07-29 15:00:00,171.07,171.21,171.07,171.11,17953.0,158.1317,158.2611,158.1317,158.1686,17953.0
2019-07-29 15:10:00,171.12,171.35,171.03,171.35,37128.0,158.1779,158.3905,158.0947,158.3905,37128.0
2019-07-29 15:20:00,171.36,171.88,171.27,171.82,73685.0,158.3997,158.8804,158.3165,158.8249,73685.0
2019-07-29 15:30:00,171.83,172.0,171.75,171.92,60114.0,158.8342,158.9913,158.7602,158.9174,60114.0
2019-07-29 15:40:00,171.91,172.49,171.89,172.34,76453.0,158.9081,159.4443,158.8896,159.3056,76453.0
2019-07-29 15:50:00,172.34,172.41,172.04,172.24,158299.0,159.3056,159.3703,159.0283,159.2132,158299.0
2019-07-30 09:30:00,170.57,171.64,169.17,170.15,24523.0,157.6695,158.6586,156.3754,157.2812,24523.0
2019-07-30 09:40:00,170.15,170.29,169.44,170.29,20045.0,157.2812,157.4107,156.6249,157.4107,20045.0
2019-07-30 09:50:00,170.02,170.46,169.76,169.95,12358.0,157.1611,157.5678,156.9207,157.0964,12358.0
2019-07-30 10:00:00,169.93,170.07,169.78,169.91,13942.0,157.0779,157.2073,156.9392,157.0594,13942.0
2019-07-30 10:10:00,169.86,170.38,169.82,170.38,11673.0,157.0132,157.4939,156.9762,157.4939,11673.0
2019-07-30 10:20:00,170.25,170.35,169.68,170.04,14692.0,157.3737,157.4661,156.8468,157.1796,14692.0
2019-07-30 10:30:00,170.1,170.2,169.95,170.01,27463.0,157.235,157.3275,157.0964,157.1518,27463.0
2019-07-30 10:40:00,169.97,170.23,169.9,170.02,9794.0,157.1149,157.3552,157.0502,157.1611,9794.0
2019-07-30 10:50:00,170.07,170.12,169.93,169.97,11027.0,157.2073,157.2535,157.0779,157.1149,11027.0
2019-07-30 11:00:00,170.02,170.41,170.02,170.33,4048.0,157.1611,157.5216,157.1611,157.4476,4048.0
2019-07-30 11:10:00,170.42,170.71,170.39,170.58,7646.0,157.5308,157.7989,157.5031,157.6787,7646.0
2019-07-30 11:20:00,170.54,170.57,170.26,170.34,6562.0,157.6418,157.6695,157.3829,157.4569,6562.0
2019-07-30 11:30:00,170.23,170.67,170.2,170.59,8958.0,157.3552,157.7619,157.3275,157.688,8958.0
2019-07-30 11:40:00,170.57,170.91,170.57,170.91,6305.0,157.6695,157.9838,157.6695,157.9838,6305.0
2019-07-30 11:50:00,170.92,171.3,170.76,170.97,16631.0,157.993,158.3443,157.8451,158.0392,16631.0
2019-07-30 12:00:00,170.95,170.95,170.72,170.73,8953.0,158.0207,158.0207,157.8081,157.8174,8953.0
2019-07-30 12:10:00,170.72,170.83,170.65,170.8,10049.0,157.8081,157.9098,157.7434,157.8821,10049.0
2019-07-30 12:20:00,170.83,170.92,170.79,170.91,6372.0,157.9098,157.993,157.8728,157.9838,6372.0
2019-07-30 12:30:00,170.94,171.32,170.9,171.2,14305.0,158.0115,158.3628,157.9745,158.2518,14305.0
2019-07-30 12:40:00,171.22,171.6,171.22,171.26,6000.0,158.2703,158.6216,158.2703,158.3073,6000.0
2019-07-30 12:50:00,171.24,171.69,171.22,171.64,7646.0,158.2888,158.7048,158.2703,158.6586,7646.0
2019-07-30 13:00:00,171.65,171.65,171.39,171.5,14168.0,158.6678,158.6678,158.4275,158.5291,14168.0
2019-07-30 13:10:00,171.47,171.88,171.38,171.84,20221.0,158.5014,158.8804,158.4182,158.8434,20221.0
2019-07-30 13:20:00,171.85,171.9,171.76,171.88,8523.0,158.8527,158.8989,158.7695,158.8804,8523.0
2019-07-30 13:30:00,171.89,172.11,171.89,171.97,13397.0,158.8896,159.093,158.8896,158.9636,13397.0
2019-07-30 13:40:00,171.94,172.2,171.94,172.2,6324.0,158.9359,159.1762,158.9359,159.1762,6324.0
2019-07-30 13:50:00,172.24,172.29,172.03,172.14,8711.0,159.2132,159.2594,159.0191,159.1207,8711.0
2019-07-30 14:00:00,172.14,172.35,172.14,172.18,10212.0,159.1207,159.3149,159.1207,159.1577,10212.0
2019-07-30 14:10:00,172.19,172.25,172.05,172.18,10601.0,159.167,159.2224,159.0375,159.1577,10601.0
2019-07-30 14:20:00,172.16,172.18,172.11,172.16,4768.0,159.1392,159.1577,159.093,159.1392,4768.0
2019-07-30 14:30:00,172.15,172.24,172.1,172.22,8002.0,159.13,159.2132,159.0838,159.1947,8002.0
2019-07-30 14:40:00,172.22,172.38,172.19,172.34,8183.0,159.1947,159.3426,159.167,159.3056,8183.0
2019-07-30 14:50:00,172.34,172.37,172.2,172.29,8794.0,159.3056,159.3333,159.1762,159.2594,8794.0
2019-07-30 15:00:00,172.29,172.38,172.26,172.3,13678.0,159.2594,159.3426,159.2317,159.2686,13678.0
2019-07-30 15:10:00,172.3,172.44,172.29,172.38,11088.0,159.2686,159.398,159.2594,159.3426,11088.0
2019-07-30 15:20:00,172.38,172.42,172.16,172.16,16860.0,159.3426,159.3796,159.1392,159.1392,16860.0
2019-07-30 15:30:00,172.16,172.31,172.07,172.31,25515.0,159.1392,159.2779,159.056,159.2779,25515.0
2019-07-30 15:40:00,172.34,172.34,172.04,172.24,16886.0,159.3056,159.3056,159.0283,159.2132,16886.0
2019-07-30 15:50:00,172.25,172.41,172.19,172.3,54677.0,159.2224,159.3703,159.167,159.2686,54677.0
2019-07-31 09:30:00,173.54,173.66,171.5,172.07,40074.0,160.4149,160.5258,158.5291,159.056,40074.0
2019-07-31 09:40:00,171.98,172.41,170.9,170.97,30935.0,158.9728,159.3703,157.9745,158.0392,30935.0
2019-07-31 09:50:00,170.98,171.08,170.17,170.65,44857.0,158.0485,158.1409,157.2997,157.7434,44857.0
2019-07-31 10:00:00,170.76,171.43,170.5,171.08,127745.0,157.8451,158.4644,157.6048,158.1409,127745.0
2019-07-31 10:10:00,171.1,171.34,170.41,170.66,38760.0,158.1594,158.3812,157.5216,157.7527,38760.0
2019-07-31 10:20:00,170.65,170.99,170.21,170.35,32499.0,157.7434,158.0577,157.3367,157.4661,32499.0
2019-07-31 10:30:00,170.32,170.6,169.27,170.2,37880.0,157.4384,157.6972,156.4678,157.3275,37880.0
2019-07-31 10:40:00,170.24,170.84,170.07,170.59,27858.0,157.3644,157.9191,157.2073,157.688,27858.0
2019-07-31 10:50:00,170.61,170.77,170.3,170.3,18837.0,157.7065,157.8544,157.4199,157.4199,18837.0
2019-07-31 11:00:00,170.36,170.51,169.92,169.94,28188.0,157.4754,157.614,157.0686,157.0871,28188.0
2019-07-31 11:10:00,169.89,170.59,169.79,170.59,22264.0,157.0409,157.688,156.9485,157.688,22264.0
2019-07-31 11:20:00,170.62,171.13,170.43,171.13,21031.0,157.7157,158.1871,157.5401,158.1871,21031.0
2019-07-31 11:30:00,171.13,171.62,171.0,171.39,19481.0,158.1871,158.6401,158.067,158.4275,19481.0
2019-07-31 11:40:00,171.44,172.26,171.44,172.26,21587.0,158.4737,159.2317,158.4737,159.2317,21587.0
2019-07-31 11:50:00,172.23,172.25,171.75,172.18,29772.0,159.2039,159.2224,158.7602,159.1577,29772.0
2019-07-31 12:00:00,172.16,172.49,172.13,172.28,23830.0,159.1392,159.4443,159.1115,159.2502,23830.0
2019-07-31 12:10:00,172.29,172.66,172.29,172.61,18357.0,159.2594,159.6014,159.2594,159.5552,18357.0
2019-07-31 12:20:00,172.59,172.65,172.41,172.53,12601.0,159.5367,159.5922,159.3703,159.4812,12601.0
2019-07-31 12:30:00,172.5,172.5,172.38,172.47,14014.0,159.4535,159.4535,159.3426,159.4258,14014.0
2019-07-31 12:40:00,172.48,172.72,172.45,172.6,21245.0,159.435,159.6569,159.4073,159.5459,21245.0
2019-07-31 12:50:00,172.61,172.92,172.61,172.92,12998.0,159.5552,159.8417,159.5552,159.8417,12998.0
2019-07-31 13:00:00,172.91,173.05,172.7,173.04,29833.0,159.8325,159.9619,159.6384,159.9527,29833.0
2019-07-31 13:10:00,173.04,173.34,172.81,172.92,33588.0,159.9527,160.23,159.7401,159.8417,33588.0
2019-07-31 13:20:00,172.88,173.19,172.87,173.03,20730.0,159.8048,160.0913,159.7955,159.9434,20730.0
2019-07-31 13:30:00,173.01,173.14,172.87,173.11,32467.0,159.9249,160.0451,159.7955,160.0174,32467.0
2019-07-31 13:40:00,173.11,173.23,172.77,172.79,19296.0,160.0174,160.1283,159.7031,159.7216,19296.0
2019-07-31 13:50:00,172.76,172.76,172.38,172.73,26215.0,159.6938,159.6938,159.3426,159.6661,26215.0
2019-07-31 14:00:00,172.67,172.8,171.96,172.21,25191.0,159.6107,159.7308,158.9544,159.1854,25191.0
2019-07-31 14:10:00,172.11,172.2,171.84,172.0,18244.0,159.093,159.1762,158.8434,158.9913,18244.0
2019-07-31 14:20:00,172.01,172.38,171.83,172.27,13868.0,159.0006,159.3426,158.8342,159.2409,13868.0
2019-07-31 14:30:00,172.23,172.63,171.62,171.62,17390.0,159.2039,159.5737,158.6401,158.6401,17390.0
2019-07-31 14:40:00,171.5,171.89,170.45,170.45,19345.0,158.5291,158.8896,157.5586,157.5586,19345.0
2019-07-31 14:50:00,170.5,170.83,169.37,170.83,28626.0,157.6048,157.9098,156.5602,157.9098,28626.0
2019-07-31 15:00:00,170.65,171.44,170.63,171.21,23868.0,157.7434,158.4737,157.7249,158.2611,23868.0
2019-07-31 15:10:00,171.23,171.36,170.68,171.36,22772.0,158.2796,158.3997,157.7712,158.3997,22772.0
2019-07-31 15:20:00,171.28,171.68,171.2,171.59,26130.0,158.3258,158.6955,158.2518,158.6123,26130.0
2019-07-31 15:30:00,171.52,171.52,171.11,171.27,30201.0,158.5476,158.5476,158.1686,158.3165,30201.0
2019-07-31 15:40:00,171.29,172.02,171.03,171.94,56613.0,158.335,159.0098,158.0947,158.9359,56613.0
2019-07-31 15:50:00,171.94,171.94,169.88,169.88,181191.0,158.9359,158.9359,157.0317,157.0317,181191.0
2019-08-01 09:30:00,170.04,173.01,170.04,172.31,122746.0,157.1796,159.9249,157.1796,159.2779,122746.0
2019-08-01 09:40:00,172.42,172.9,170.76,171.42,75537.0,159.3796,159.8233,157.8451,158.4552,75537.0
2019-08-01 09:50:00,171.45,171.52,169.33,169.68,65393.0,158.4829,158.5476,156.5233,156.8468,65393.0
2019-08-01 10:00:00,169.75,169.75,168.01,168.43,88247.0,156.9115,156.9115,155.3031,155.6913,88247.0
2019-08-01 10:10:00,168.44,168.44,166.64,167.02,128690.0,155.7006,155.7006,154.0367,154.388,128690.0
2019-08-01 10:20:00,167.01,167.43,165.05,167.21,155875.0,154.3787,154.767,152.567,154.5636,155875.0
2019-08-01 10:30:00,167.36,168.25,166.88,167.27,80562.0,154.7023,155.5249,154.2586,154.6191,80562.0
2019-08-01 10:40:00,167.28,167.5,165.72,166.61,50028.0,154.6283,154.8317,153.1863,154.009,50028.0
2019-08-01 10:50:00,166.64,167.37,166.34,166.86,57547.0,154.0367,154.7115,153.7594,154.2401,57547.0
2019-08-01 11:00:00,166.92,167.5,166.62,167.39,55433.0,154.2955,154.8317,154.0182,154.73,55433.0
2019-08-01 11:10:00,167.42,167.45,166.95,167.23,45909.0,154.7577,154.7855,154.3233,154.5821,45909.0
2019-08-01 11:20:00,167.24,168.11,167.11,168.04,47611.0,154.5913,155.3955,154.4712,155.3308,47611.0
2019-08-01 11:30:00,168.05,169.37,168.01,168.82,75286.0,155.3401,156.5602,155.3031,156.0518,75286.0
2019-08-01 11:40:00,168.86,169.11,168.52,169.0,169238.0,156.0888,156.3199,155.7745,156.2182,169238.0
2019-08-01 11:50:00,169.04,169.8,168.91,169.74,56289.0,156.2552,156.9577,156.135,156.9023,56289.0
2019-08-01 12:00:00,169.68,169.85,169.44,169.58,22786.0,156.8468,157.0039,156.6249,156.7544,22786.0
2019-08-01 12:10:00,169.59,170.0,169.03,169.03,22157.0,156.7636,157.1426,156.246,156.246,22157.0
2019-08-01 12:20:00,169.07,169.74,168.79,169.73,22194.0,156.2829,156.9023,156.0241,156.893,22194.0
2019-08-01 12:30:00,169.74,169.93,169.67,169.85,14708.0,156.9023,157.0779,156.8375,157.0039,14708.0
2019-08-01 12:40:00,169.89,170.01,169.63,169.63,14385.0,157.0409,157.1518,156.8006,156.8006,14385.0
2019-08-01 12:50:00,169.7,170.0,169.64,169.85,17869.0,156.8653,157.1426,156.8098,157.0039,17869.0
2019-08-01 13:00:00,169.88,170.23,169.78,169.93,20109.0,157.0317,157.3552,156.9392,157.0779,20109.0
2019-08-01 13:10:00,169.91,169.94,169.31,169.8,29280.0,157.0594,157.0871,156.5048,156.9577,29280.0
2019-08-01 13:20:00,169.78,169.94,167.82,167.97,27746.0,156.9392,157.0871,155.1275,155.2661,27746.0
2019-08-01 13:30:00,167.79,168.19,166.83,166.83,37672.0,155.0997,155.4695,154.2123,154.2123,37672.0
2019-08-01 13:40:00,166.83,167.6,166.43,166.67,29350.0,154.2123,154.9241,153.8426,154.0644,29350.0
2019-08-01 13:50:00,166.65,167.21,166.42,167.13,29477.0,154.046,154.5636,153.8334,154.4897,29477.0
2019-08-01 14:00:00,167.05,167.37,166.52,166.7,46147.0,154.4157,154.7115,153.9258,154.0922,46147.0
2019-08-01 14:10:00,166.65,167.42,166.35,167.26,27686.0,154.046,154.7577,153.7686,154.6098,27686.0
2019-08-01 14:20:00,167.26,167.26,166.55,167.13,25624.0,154.6098,154.6098,153.9535,154.4897,25624.0
2019-08-01 14:30:00,167.2,167.28,166.61,166.77,30082.0,154.5544,154.6283,154.009,154.1569,30082.0
2019-08-01 14:40:00,166.81,167.01,166.15,166.76,35165.0,154.1939,154.3787,153.5838,154.1476,35165.0
2019-08-01 14:50:00,166.75,167.18,166.19,166.41,31300.0,154.1384,154.5359,153.6207,153.8241,31300.0
2019-08-01 15:00:00,166.46,166.52,166.0,166.26,31086.0,153.8703,153.9258,153.4451,153.6855,31086.0
2019-08-01 15:10:00,166.28,167.3,166.07,167.17,32250.0,153.7039,154.6468,153.5098,154.5266,32250.0
2019-08-01 15:20:00,167.25,168.08,167.17,167.66,39572.0,154.6006,155.3678,154.5266,154.9796,39572.0
2019-08-01 15:30:00,167.66,167.8,166.92,167.69,54835.0,154.9796,155.109,154.2955,155.0073,54835.0
2019-08-01 15:40:00,167.7,167.7,166.7,166.72,68200.0,155.0165,155.0165,154.0922,154.1107,68200.0
2019-08-01 15:50:00,166.66,167.89,166.51,167.53,188189.0,154.0552,155.1922,153.9165,154.8594,188189.0
2019-08-02 09:30:00,167.87,168.94,166.2,168.55,27688.0,155.1737,156.1628,153.63,155.8023,27688.0
2019-08-02 09:40:00,168.92,169.15,167.33,167.94,29165.0,156.1443,156.3569,154.6745,155.2384,29165.0
2019-08-02 09:50:00,167.93,168.33,167.29,167.77,29524.0,155.2291,155.5989,154.6376,155.0813,29524.0
2019-08-02 10:00:00,167.9,167.9,166.13,166.17,18373.0,155.2014,155.2014,153.5653,153.6023,18373.0
2019-08-02 10:10:00,166.16,166.72,166.03,166.65,24367.0,153.593,154.1107,153.4728,154.046,24367.0
2019-08-02 10:20:00,166.62,166.72,165.02,165.14,55058.0,154.0182,154.1107,152.5392,152.6502,55058.0
2019-08-02 10:30:00,165.11,165.11,164.17,164.66,44303.0,152.6224,152.6224,151.7535,152.2065,44303.0
2019-08-02 10:40:00,164.66,164.9,164.13,164.78,33327.0,152.2065,152.4283,151.7166,152.3174,33327.0
2019-08-02 10:50:00,164.78,165.03,163.65,163.73,41078.0,152.3174,152.5485,151.2729,151.3468,41078.0
2019-08-02 11:00:00,163.69,164.33,163.33,164.18,37449.0,151.3098,151.9014,150.9771,151.7628,37449.0
2019-08-02 11:10:00,164.3,164.5,164.02,164.14,60865.0,151.8737,152.0586,151.6149,151.7258,60865.0
2019-08-02 11:20:00,164.02,164.24,163.69,163.72,26402.0,151.6149,151.8182,151.3098,151.3376,26402.0
2019-08-02 11:30:00,163.68,164.01,163.49,163.89,21322.0,151.3006,151.6056,151.125,151.4947,21322.0
2019-08-02 11:40:00,163.9,164.35,163.75,164.06,27551.0,151.5039,151.9199,151.3653,151.6518,27551.0
2019-08-02 11:50:00,164.07,164.26,163.73,163.87,105041.0,151.6611,151.8367,151.3468,151.4762,105041.0
2019-08-02 12:00:00,163.96,164.06,163.74,164.0,25585.0,151.5594,151.6518,151.356,151.5964,25585.0
2019-08-02 12:10:00,164.0,164.17,163.8,163.91,25627.0,151.5964,151.7535,151.4115,151.5132,25627.0
2019-08-02 12:20:00,163.96,163.96,163.52,163.72,15433.0,151.5594,151.5594,151.1527,151.3376,15433.0
2019-08-02 12:30:00,163.65,163.66,163.12,163.55,20997.0,151.2729,151.2821,150.7829,151.1804,20997.0
2019-08-02 12:40:00,163.54,163.58,163.09,163.14,16796.0,151.1712,151.2081,150.7552,150.8014,16796.0
2019-08-02 12:50:00,163.14,163.35,162.86,162.86,23211.0,150.8014,150.9955,150.5426,150.5426,23211.0
2019-08-02 13:00:00,162.89,162.91,162.59,162.76,22766.0,150.5703,150.5888,150.293,150.4502,22766.0
2019-08-02 13:10:00,162.75,163.15,162.6,162.9,20454.0,150.4409,150.8107,150.3023,150.5796,20454.0
2019-08-02 13:20:00,162.88,163.03,162.34,162.38,32295.0,150.5611,150.6997,150.0619,150.0989,32295.0
2019-08-02 13:30:00,162.44,163.18,162.34,163.08,21757.0,150.1544,150.8384,150.0619,150.746,21757.0
2019-08-02 13:40:00,163.08,164.1,163.07,164.0,21146.0,150.746,151.6888,150.7367,151.5964,21146.0
2019-08-02 13:50:00,163.93,164.65,163.92,164.35,34828.0,151.5317,152.1972,151.5224,151.9199,34828.0
2019-08-02 14:00:00,164.34,164.68,164.03,164.21,16576.0,151.9107,152.225,151.6241,151.7905,16576.0
2019-08-02 14:10:00,164.14,164.59,164.14,164.23,14931.0,151.7258,152.1418,151.7258,151.809,14931.0
2019-08-02 14:20:00,164.19,164.72,164.19,164.45,19537.0,151.772,152.2619,151.772,152.0123,19537.0
2019-08-02 14:30:00,164.37,164.48,163.91,164.46,14976.0,151.9384,152.0401,151.5132,152.0216,14976.0
2019-08-02 14:40:00,164.43,164.43,164.01,164.01,13206.0,151.9939,151.9939,151.6056,151.6056,13206.0
2019-08-02 14:50:00,164.03,164.04,163.3,163.4,19696.0,151.6241,151.6334,150.9493,151.0418,19696.0
2019-08-02 15:00:00,163.42,163.94,163.36,163.89,19056.0,151.0602,151.5409,151.0048,151.4947,19056.0
2019-08-02 15:10:00,163.87,163.95,163.6,163.79,24195.0,151.4762,151.5502,151.2266,151.4023,24195.0
2019-08-02 15:20:00,163.76,164.28,163.76,164.14,23868.0,151.3745,151.8552,151.3745,151.7258,23868.0
2019-08-02 15:30:00,164.14,164.62,163.96,164.3,40523.0,151.7258,152.1695,151.5594,151.8737,40523.0
2019-08-02 15:40:00,164.34,164.42,164.01,164.09,46559.0,151.9107,151.9846,151.6056,151.6796,46559.0
2019-08-02 15:50:00,164.12,164.71,164.12,164.56,159386.0,151.7073,152.2527,151.7073,152.114,159386.0
2019-08-05 09:30:00,162.36,163.14,161.39,163.14,61059.0,150.0804,150.8014,149.1838,150.8014,61059.0
2019-08-05 09:40:00,163.1,163.28,162.36,162.36,35381.0,150.7645,150.9308,150.0804,150.0804,35381.0
2019-08-05 09:50:00,162.42,162.69,161.35,161.52,41739.0,150.1359,150.3855,149.1468,149.3039,41739.0
2019-08-05 10:00:00,161.72,161.97,161.1,161.85,29591.0,149.4888,149.7199,148.9157,149.609,29591.0
2019-08-05 10:10:00,161.84,161.97,160.69,160.69,26490.0,149.5997,149.7199,148.5367,148.5367,26490.0
2019-08-05 10:20:00,160.65,161.03,160.4,160.81,19893.0,148.4997,148.851,148.2687,148.6476,19893.0
2019-08-05 10:30:00,160.8,161.09,160.6,160.72,21006.0,148.6384,148.9065,148.4535,148.5645,21006.0
2019-08-05 10:40:00,160.81,161.15,160.52,161.02,16417.0,148.6476,148.9619,148.3796,148.8418,16417.0
2019-08-05 10:50:00,160.93,161.13,160.79,160.79,26906.0,148.7586,148.9434,148.6292,148.6292,26906.0
2019-08-05 11:00:00,160.86,160.94,160.57,160.72,15988.0,148.6939,148.7678,148.4258,148.5645,15988.0
2019-08-05 11:10:00,160.74,161.73,160.73,161.72,68657.0,148.5829,149.4981,148.5737,149.4888,68657.0
2019-08-05 11:20:00,161.76,161.97,161.24,161.46,37472.0,149.5258,149.7199,149.0451,149.2485,37472.0
2019-08-05 11:30:00,161.47,161.83,161.18,161.23,17840.0,149.2577,149.5905,148.9897,149.0359,17840.0
2019-08-05 11:40:00,161.24,161.57,161.12,161.49,7900.0,149.0451,149.3502,148.9342,149.2762,7900.0
2019-08-05 11:50:00,161.56,161.66,160.9,160.9,19304.0,149.3409,149.4334,148.7308,148.7308,19304.0
2019-08-05 12:00:00,160.7,160.79,160.33,160.47,33934.0,148.546,148.6292,148.204,148.3334,33934.0
2019-08-05 12:10:00,160.47,160.72,160.39,160.65,23718.0,148.3334,148.5645,148.2594,148.4997,23718.0
2019-08-05 12:20:00,160.65,161.04,159.71,159.72,82812.0,148.4997,148.8603,147.6308,147.6401,82812.0
2019-08-05 12:30:00,159.78,160.05,159.59,159.78,27970.0,147.6955,147.9451,147.5199,147.6955,27970.0
2019-08-05 12:40:00,159.86,159.86,158.88,158.92,32769.0,147.7695,147.7695,146.8636,146.9006,32769.0
2019-08-05 12:50:00,158.95,159.13,158.5,158.88,33786.0,146.9283,147.0947,146.5124,146.8636,33786.0
2019-08-05 13:00:00,158.84,159.33,158.75,159.27,40957.0,146.8266,147.2796,146.7434,147.2241,40957.0
2019-08-05 13:10:00,159.27,159.55,159.18,159.28,18437.0,147.2241,147.4829,147.1409,147.2334,18437.0
2019-08-05 13:20:00,159.34,159.68,159.25,159.28,12700.0,147.2888,147.6031,147.2056,147.2334,12700.0
2019-08-05 13:30:00,159.34,159.51,159.1,159.47,33890.0,147.2888,147.446,147.067,147.409,33890.0
2019-08-05 13:40:00,159.47,159.48,158.41,158.66,21507.0,147.409,147.4182,146.4292,146.6603,21507.0
2019-08-05 13:50:00,158.73,158.73,157.53,157.74,70568.0,146.725,146.725,145.6157,145.8098,70568.0
2019-08-05 14:00:00,157.74,158.18,157.64,157.98,56055.0,145.8098,146.2166,145.7174,146.0317,56055.0
2019-08-05 14:10:00,157.98,158.08,157.57,157.59,39502.0,146.0317,146.1241,145.6527,145.6712,39502.0
2019-08-05 14:20:00,157.62,157.85,157.21,157.3,40441.0,145.6989,145.9115,145.3199,145.4031,40441.0
2019-08-05 14:30:00,157.3,157.55,157.17,157.22,34873.0,145.4031,145.6342,145.2829,145.3292,34873.0
2019-08-05 14:40:00,157.22,157.84,157.13,157.6,54835.0,145.3292,145.9023,145.246,145.6804,54835.0
2019-08-05 14:50:00,157.6,158.54,157.5,158.41,81067.0,145.6804,146.5493,145.588,146.4292,81067.0
2019-08-05 15:00:00,158.37,158.53,157.75,157.87,60552.0,146.3922,146.5401,145.8191,145.93,60552.0
2019-08-05 15:10:00,157.87,158.61,157.8,158.58,46464.0,145.93,146.614,145.8653,146.5863,46464.0
2019-08-05 15:20:00,158.54,158.96,158.39,158.39,27206.0,146.5493,146.9376,146.4107,146.4107,27206.0
2019-08-05 15:30:00,158.42,159.21,158.08,159.06,50131.0,146.4384,147.1687,146.1241,147.03,50131.0
2019-08-05 15:40:00,159.07,159.17,158.22,158.54,80473.0,147.0392,147.1317,146.2535,146.5493,80473.0
2019-08-05 15:50:00,158.54,159.25,158.33,158.94,138580.0,146.5493,147.2056,146.3552,146.9191,138580.0
2019-08-06 09:30:00,163.25,163.29,161.22,161.45,85348.0,150.9031,150.9401,149.0266,149.2392,85348.0
2019-08-06 09:40:00,161.56,162.39,161.41,161.93,57520.0,149.3409,150.1081,149.2023,149.6829,57520.0
2019-08-06 09:50:00,161.93,162.04,161.2,161.33,35548.0,149.6829,149.7846,149.0082,149.1283,35548.0
2019-08-06 10:00:00,161.42,161.42,160.47,160.48,33729.0,149.2115,149.2115,148.3334,148.3426,33729.0
2019-08-06 10:10:00,160.48,160.72,159.91,160.64,33154.0,148.3426,148.5645,147.8157,148.4905,33154.0
2019-08-06 10:20:00,160.65,161.35,160.65,160.85,25628.0,148.4997,149.1468,148.4997,148.6846,25628.0
2019-08-06 10:30:00,160.85,161.02,160.19,160.92,126508.0,148.6846,148.8418,148.0745,148.7493,126508.0
2019-08-06 10:40:00,160.9,161.44,160.61,160.73,74590.0,148.7308,149.23,148.4628,148.5737,74590.0
2019-08-06 10:50:00,160.71,161.13,160.12,160.93,107395.0,148.5552,148.9434,148.0098,148.7586,107395.0
2019-08-06 11:00:00,161.01,161.93,160.88,161.09,144133.0,148.8325,149.6829,148.7124,148.9065,144133.0
2019-08-06 11:10:00,161.05,161.05,159.7,159.7,21525.0,148.8695,148.8695,147.6216,147.6216,21525.0
2019-08-06 11:20:00,159.72,160.56,159.59,160.4,85769.0,147.6401,148.4166,147.5199,148.2687,85769.0
2019-08-06 11:30:00,160.4,160.83,159.9,160.73,20126.0,148.2687,148.6661,147.8065,148.5737,20126.0
2019-08-06 11:40:00,160.83,161.41,160.79,161.41,16237.0,148.6661,149.2023,148.6292,149.2023,16237.0
2019-08-06 11:50:00,161.32,162.2,161.06,161.93,39193.0,149.1191,149.9325,148.8787,149.6829,39193.0
2019-08-06 12:00:00,161.93,162.03,161.08,161.31,34888.0,149.6829,149.7754,148.8972,149.1098,34888.0
2019-08-06 12:10:00,161.31,161.83,161.18,161.26,21975.0,149.1098,149.5905,148.9897,149.0636,21975.0
2019-08-06 12:20:00,161.32,161.63,161.07,161.23,23108.0,149.1191,149.4056,148.888,149.0359,23108.0
2019-08-06 12:30:00,161.18,161.27,160.83,160.95,17036.0,148.9897,149.0729,148.6661,148.7771,17036.0
2019-08-06 12:40:00,160.9,161.03,160.44,160.47,22197.0,148.7308,148.851,148.3056,148.3334,22197.0
2019-08-06 12:50:00,160.47,160.75,160.39,160.67,14615.0,148.3334,148.5922,148.2594,148.5182,14615.0
2019-08-06 13:00:00,160.74,161.38,160.74,161.29,13685.0,148.5829,149.1745,148.5829,149.0913,13685.0
2019-08-06 13:10:00,161.28,161.42,161.12,161.39,19063.0,149.0821,149.2115,148.9342,149.1838,19063.0
2019-08-06 13:20:00,161.37,161.71,161.23,161.47,16962.0,149.1653,149.4796,149.0359,149.2577,16962.0
2019-08-06 13:30:00,161.42,161.73,161.33,161.62,12524.0,149.2115,149.4981,149.1283,149.3964,12524.0
2019-08-06 13:40:00,161.71,162.63,161.7,162.56,91698.0,149.4796,150.33,149.4703,150.2653,91698.0
2019-08-06 13:50:00,162.56,162.75,162.5,162.52,19583.0,150.2653,150.4409,150.2098,150.2283,19583.0
2019-08-06 14:00:00,162.53,162.85,162.34,162.78,33426.0,150.2376,150.5334,150.0619,150.4687,33426.0
2019-08-06 14:10:00,162.78,163.34,162.78,163.31,29193.0,150.4687,150.9863,150.4687,150.9586,29193.0
2019-08-06 14:20:00,163.31,163.78,163.3,163.7,29124.0,150.9586,151.393,150.9493,151.3191,29124.0
2019-08-06 14:30:00,163.7,164.31,163.53,163.72,37226.0,151.3191,151.8829,151.1619,151.3376,37226.0
2019-08-06 14:40:00,163.73,164.0,163.41,163.42,21188.0,151.3468,151.5964,151.051,151.0602,21188.0
2019-08-06 14:50:00,163.42,163.5,162.91,163.19,21416.0,151.0602,151.1342,150.5888,150.8476,21416.0
2019-08-06 15:00:00,163.2,163.26,162.52,162.52,30462.0,150.8569,150.9123,150.2283,150.2283,30462.0
2019-08-06 15:10:00,162.44,163.18,162.39,163.05,44249.0,150.1544,150.8384,150.1081,150.7182,44249.0
2019-08-06 15:20:00,163.09,163.3,162.85,163.14,30718.0,150.7552,150.9493,150.5334,150.8014,30718.0
2019-08-06 15:30:00,163.11,163.69,163.05,163.67,40161.0,150.7737,151.3098,150.7182,151.2913,40161.0
2019-08-06 15:40:00,163.7,164.09,163.57,163.83,63955.0,151.3191,151.6796,151.1989,151.4392,63955.0
2019-08-06 15:50:00,163.85,164.43,163.69,163.82,217297.0,151.4577,151.9939,151.3098,151.43,217297.0
2019-08-07 09:30:00,161.57,162.87,161.0,161.93,46930.0,149.3502,150.5518,148.8233,149.6829,46930.0
2019-08-07 09:40:00,162.02,162.23,160.38,161.26,55690.0,149.7661,149.9603,148.2502,149.0636,55690.0
2019-08-07 09:50:00,161.33,162.66,160.86,162.34,46562.0,149.1283,150.3577,148.6939,150.0619,46562.0
2019-08-07 10:00:00,162.48,163.76,162.13,163.58,30513.0,150.1913,151.3745,149.8678,151.2081,30513.0
2019-08-07 10:10:00,163.62,164.28,163.62,164.26,42051.0,151.2451,151.8552,151.2451,151.8367,42051.0
2019-08-07 10:20:00,164.33,164.33,163.65,163.95,37347.0,151.9014,151.9014,151.2729,151.5502,37347.0
2019-08-07 10:30:00,164.01,164.65,163.95,164.38,28937.0,151.6056,152.1972,151.5502,151.9476,28937.0
2019-08-07 10:40:00,164.34,164.6,164.11,164.49,21198.0,151.9107,152.151,151.6981,152.0493,21198.0
2019-08-07 10:50:00,164.6,165.23,164.54,164.82,26671.0,152.151,152.7334,152.0955,152.3544,26671.0
2019-08-07 11:00:00,164.8,165.21,164.49,165.21,27292.0,152.3359,152.7149,152.0493,152.7149,27292.0
2019-08-07 11:10:00,165.33,165.68,165.1,165.51,30338.0,152.8258,153.1493,152.6132,152.9922,30338.0
2019-08-07 11:20:00,165.62,165.66,165.19,165.45,47705.0,153.0939,153.1308,152.6964,152.9367,47705.0
2019-08-07 11:30:00,165.4,165.53,165.07,165.07,58654.0,152.8905,153.0107,152.5855,152.5855,58654.0
2019-08-07 11:40:00,165.13,165.17,164.6,165.17,23684.0,152.6409,152.6779,152.151,152.6779,23684.0
2019-08-07 11:50:00,165.15,165.24,164.71,165.03,25510.0,152.6594,152.7426,152.2527,152.5485,25510.0
2019-08-07 12:00:00,165.03,165.25,164.84,164.87,20636.0,152.5485,152.7518,152.3729,152.4006,20636.0
2019-08-07 12:10:00,164.91,165.2,164.65,164.94,21854.0,152.4376,152.7056,152.1972,152.4653,21854.0
2019-08-07 12:20:00,164.88,164.93,164.45,164.88,15536.0,152.4098,152.456,152.0123,152.4098,15536.0
2019-08-07 12:30:00,164.85,165.09,164.76,164.97,16381.0,152.3821,152.6039,152.2989,152.493,16381.0
2019-08-07 12:40:00,164.97,165.34,164.85,165.15,18721.0,152.493,152.835,152.3821,152.6594,18721.0
2019-08-07 12:50:00,165.19,165.67,165.19,165.67,16659.0,152.6964,153.1401,152.6964,153.1401,16659.0
2019-08-07 13:00:00,165.67,165.78,165.34,165.55,39500.0,153.1401,153.2418,152.835,153.0292,39500.0
2019-08-07 13:10:00,165.55,165.55,165.07,165.37,13261.0,153.0292,153.0292,152.5855,152.8628,13261.0
2019-08-07 13:20:00,165.37,165.41,165.09,165.31,31793.0,152.8628,152.8997,152.6039,152.8073,31793.0
2019-08-07 13:30:00,165.3,165.51,165.21,165.42,32314.0,152.7981,152.9922,152.7149,152.909,32314.0
2019-08-07 13:40:00,165.42,165.59,165.4,165.55,23085.0,152.909,153.0661,152.8905,153.0292,23085.0
2019-08-07 13:50:00,165.55,165.6,165.17,165.23,33056.0,153.0292,153.0754,152.6779,152.7334,33056.0
2019-08-07 14:00:00,165.25,165.96,165.25,165.96,20547.0,152.7518,153.4081,152.7518,153.4081,20547.0
2019-08-07 14:10:00,165.96,166.07,165.38,165.52,21637.0,153.4081,153.5098,152.872,153.0014,21637.0
2019-08-07 14:20:00,165.52,166.32,165.5,166.32,20065.0,153.0014,153.7409,152.9829,153.7409,20065.0
2019-08-07 14:30:00,166.29,166.29,165.85,166.0,19713.0,153.7132,153.7132,153.3065,153.4451,19713.0
2019-08-07 14:40:00,165.94,166.57,165.89,166.31,16705.0,153.3897,153.972,153.3434,153.7317,16705.0
2019-08-07 14:50:00,166.31,166.49,166.18,166.49,17716.0,153.7317,153.8981,153.6115,153.8981,17716.0
2019-08-07 15:00:00,166.42,166.54,165.98,166.15,18613.0,153.8334,153.9443,153.4266,153.5838,18613.0
2019-08-07 15:10:00,166.15,166.33,165.79,166.32,18073.0,153.5838,153.7502,153.251,153.7409,18073.0
2019-08-07 15:20:00,166.31,166.66,166.1,166.61,25880.0,153.7317,154.0552,153.5376,154.009,25880.0
2019-08-07 15:30:00,166.64,166.83,166.46,166.67,35436.0,154.0367,154.2123,153.8703,154.0644,35436.0
2019-08-07 15:40:00,166.69,166.72,166.37,166.5,42234.0,154.0829,154.1107,153.7871,153.9073,42234.0
2019-08-07 15:50:00,166.47,166.73,166.05,166.46,89027.0,153.8796,154.1199,153.4913,153.8703,89027.0
2019-08-08 09:30:00,166.62,167.99,166.57,167.11,35367.0,154.0182,155.2846,153.972,154.4712,35367.0
2019-08-08 09:40:00,167.03,167.34,166.48,166.59,27099.0,154.3972,154.6838,153.8888,153.9905,27099.0
2019-08-08 09:50:00,166.64,166.77,165.85,165.86,19137.0,154.0367,154.1569,153.3065,153.3157,19137.0
2019-08-08 10:00:00,165.76,166.14,165.61,165.68,23584.0,153.2233,153.5745,153.0846,153.1493,23584.0
2019-08-08 10:10:00,165.73,165.97,165.28,165.75,49670.0,153.1955,153.4174,152.7796,153.214,49670.0
2019-08-08 10:20:00,165.84,165.84,164.88,164.97,26509.0,153.2972,153.2972,152.4098,152.493,26509.0
2019-08-08 10:30:00,165.05,166.41,165.05,166.41,20086.0,152.567,153.8241,152.567,153.8241,20086.0
2019-08-08 10:40:00,166.47,167.08,166.32,166.79,14943.0,153.8796,154.4434,153.7409,154.1754,14943.0
2019-08-08 10:50:00,166.72,166.79,166.22,166.3,17648.0,154.1107,154.1754,153.6485,153.7224,17648.0
2019-08-08 11:00:00,166.34,166.37,165.21,165.31,19167.0,153.7594,153.7871,152.7149,152.8073,19167.0
2019-08-08 11:10:00,165.38,165.51,165.09,165.41,17250.0,152.872,152.9922,152.6039,152.8997,17250.0
2019-08-08 11:20:00,165.36,165.53,165.1,165.13,20706.0,152.8535,153.0107,152.6132,152.6409,20706.0
2019-08-08 11:30:00,165.09,166.02,165.09,165.95,64052.0,152.6039,153.4636,152.6039,153.3989,64052.0
2019-08-08 11:40:00,165.98,166.36,165.98,166.06,18606.0,153.4266,153.7779,153.4266,153.5006,18606.0
2019-08-08 11:50:00,166.12,166.25,165.63,166.09,37244.0,153.556,153.6762,153.1031,153.5283,37244.0
2019-08-08 12:00:00,166.04,166.31,165.87,166.28,26401.0,153.4821,153.7317,153.325,153.7039,26401.0
2019-08-08 12:10:00,166.21,166.67,166.21,166.49,18459.0,153.6392,154.0644,153.6392,153.8981,18459.0
2019-08-08 12:20:00,166.49,166.52,165.91,165.92,26879.0,153.8981,153.9258,153.3619,153.3712,26879.0
2019-08-08 12:30:00,165.94,166.13,165.78,165.95,13157.0,153.3897,153.5653,153.2418,153.3989,13157.0
2019-08-08 12:40:00,165.95,166.08,165.88,166.04,9883.0,153.3989,153.5191,153.3342,153.4821,9883.0
2019-08-08 12:50:00,166.1,166.37,166.05,166.37,9244.0,153.5376,153.7871,153.4913,153.7871,9244.0
2019-08-08 13:00:00,166.47,166.55,166.28,166.28,10181.0,153.8796,153.9535,153.7039,153.7039,10181.0
2019-08-08 13:10:00,166.28,166.46,166.04,166.04,15065.0,153.7039,153.8703,153.4821,153.4821,15065.0
2019-08-08 13:20:00,166.06,166.12,165.97,166.01,5763.0,153.5006,153.556,153.4174,153.4544,5763.0
2019-08-08 13:30:00,166.01,166.1,165.94,165.99,12121.0,153.4544,153.5376,153.3897,153.4359,12121.0
2019-08-08 13:40:00,165.99,166.37,165.99,166.37,10127.0,153.4359,153.7871,153.4359,153.7871,10127.0
2019-08-08 13:50:00,166.41,166.52,166.24,166.25,18259.0,153.8241,153.9258,153.667,153.6762,18259.0
2019-08-08 14:00:00,166.23,166.28,165.96,166.03,60692.0,153.6577,153.7039,153.4081,153.4728,60692.0
2019-08-08 14:10:00,166.02,166.2,165.96,165.96,12958.0,153.4636,153.63,153.4081,153.4081,12958.0
2019-08-08 14:20:00,165.91,166.04,165.91,165.98,11481.0,153.3619,153.4821,153.3619,153.4266,11481.0
2019-08-08 14:30:00,166.01,166.2,165.99,166.0,19751.0,153.4544,153.63,153.4359,153.4451,19751.0
2019-08-08 14:40:00,166.02,166.11,165.79,165.79,20538.0,153.4636,153.5468,153.251,153.251,20538.0
2019-08-08 14:50:00,165.81,166.4,165.79,166.25,23133.0,153.2695,153.8149,153.251,153.6762,23133.0
2019-08-08 15:00:00,166.26,166.7,166.25,166.65,20777.0,153.6855,154.0922,153.6762,154.046,20777.0
2019-08-08 15:10:00,166.68,166.68,166.29,166.36,25855.0,154.0737,154.0737,153.7132,153.7779,25855.0
2019-08-08 15:20:00,166.36,166.55,166.27,166.29,31989.0,153.7779,153.9535,153.6947,153.7132,31989.0
2019-08-08 15:30:00,166.3,166.63,166.29,166.5,36770.0,153.7224,154.0275,153.7132,153.9073,36770.0
2019-08-08 15:40:00,166.49,166.93,166.43,166.44,51629.0,153.8981,154.3048,153.8426,153.8518,51629.0
2019-08-08 15:50:00,166.43,166.76,166.12,166.67,141135.0,153.8426,154.1476,153.556,154.0644,141135.0
2019-08-09 09:30:00,166.51,167.67,166.35,166.98,31327.0,153.9165,154.9888,153.7686,154.351,31327.0
2019-08-09 09:40:00,166.9,167.05,166.54,166.94,23209.0,154.2771,154.4157,153.9443,154.314,23209.0
2019-08-09 09:50:00,166.93,167.13,166.32,167.0,43448.0,154.3048,154.4897,153.7409,154.3695,43448.0
2019-08-09 10:00:00,167.02,167.85,166.98,167.33,18883.0,154.388,155.1552,154.351,154.6745,18883.0
2019-08-09 10:10:00,167.33,168.4,167.33,168.09,24687.0,154.6745,155.6636,154.6745,155.377,24687.0
2019-08-09 10:20:00,168.34,168.74,168.24,168.34,25942.0,155.6081,155.9779,155.5157,155.6081,25942.0
2019-08-09 10:30:00,168.3,168.36,167.83,168.01,33174.0,155.5712,155.6266,155.1367,155.3031,33174.0
2019-08-09 10:40:00,168.0,168.07,167.29,167.63,75556.0,155.2939,155.3586,154.6376,154.9518,75556.0
2019-08-09 10:50:00,167.79,168.75,167.79,168.73,21384.0,155.0997,155.9871,155.0997,155.9686,21384.0
2019-08-09 11:00:00,168.71,168.8,168.39,168.46,20269.0,155.9502,156.0333,155.6544,155.7191,20269.0
2019-08-09 11:10:00,168.56,168.85,168.43,168.69,24063.0,155.8115,156.0796,155.6913,155.9317,24063.0
2019-08-09 11:20:00,168.8,168.8,168.23,168.23,15747.0,156.0333,156.0333,155.5065,155.5065,15747.0
2019-08-09 11:30:00,168.24,169.31,168.24,169.25,29069.0,155.5157,156.5048,155.5157,156.4493,29069.0
2019-08-09 11:40:00,169.32,169.64,168.72,168.87,27735.0,156.514,156.8098,155.9594,156.0981,27735.0
2019-08-09 11:50:00,168.74,169.01,168.42,169.01,24519.0,155.9779,156.2275,155.6821,156.2275,24519.0
2019-08-09 12:00:00,169.0,169.48,168.91,169.41,14223.0,156.2182,156.6619,156.135,156.5972,14223.0
2019-08-09 12:10:00,169.41,169.52,169.01,169.25,23779.0,156.5972,156.6989,156.2275,156.4493,23779.0
2019-08-09 12:20:00,169.18,169.54,169.15,169.47,27720.0,156.3846,156.7174,156.3569,156.6527,27720.0
2019-08-09 12:30:00,169.45,169.45,168.57,168.78,27265.0,156.6342,156.6342,155.8207,156.0149,27265.0
2019-08-09 12:40:00,168.76,169.1,168.65,169.1,22220.0,155.9964,156.3107,155.8947,156.3107,22220.0
2019-08-09 12:50:00,169.1,169.88,168.85,169.26,57006.0,156.3107,157.0317,156.0796,156.4586,57006.0
2019-08-09 13:00:00,169.32,169.82,169.24,169.72,23518.0,156.514,156.9762,156.4401,156.8838,23518.0
2019-08-09 13:10:00,169.7,169.89,169.57,169.78,16456.0,156.8653,157.0409,156.7451,156.9392,16456.0
2019-08-09 13:20:00,169.77,169.91,169.67,169.86,17019.0,156.93,157.0594,156.8375,157.0132,17019.0
2019-08-09 13:30:00,169.83,170.0,169.6,169.61,23701.0,156.9854,157.1426,156.7728,156.7821,23701.0
2019-08-09 13:40:00,169.61,169.73,169.57,169.65,14142.0,156.7821,156.893,156.7451,156.8191,14142.0
2019-08-09 13:50:00,169.64,169.87,169.57,169.82,12344.0,156.8098,157.0224,156.7451,156.9762,12344.0
2019-08-09 14:00:00,169.81,169.86,169.73,169.86,12826.0,156.967,157.0132,156.893,157.0132,12826.0
2019-08-09 14:10:00,169.85,169.98,169.76,169.93,10493.0,157.0039,157.1241,156.9207,157.0779,10493.0
2019-08-09 14:20:00,169.94,170.15,169.9,170.03,20439.0,157.0871,157.2812,157.0502,157.1703,20439.0
2019-08-09 14:30:00,170.01,170.12,169.76,169.89,14268.0,157.1518,157.2535,156.9207,157.0409,14268.0
2019-08-09 14:40:00,169.89,170.2,169.89,170.09,14597.0,157.0409,157.3275,157.0409,157.2258,14597.0
2019-08-09 14:50:00,170.04,170.2,169.88,170.02,20054.0,157.1796,157.3275,157.0317,157.1611,20054.0
2019-08-09 15:00:00,170.04,170.67,169.95,170.65,20686.0,157.1796,157.7619,157.0964,157.7434,20686.0
2019-08-09 15:10:00,170.64,170.72,170.38,170.54,30695.0,157.7342,157.8081,157.4939,157.6418,30695.0
2019-08-09 15:20:00,170.51,170.65,170.31,170.39,25411.0,157.614,157.7434,157.4291,157.5031,25411.0
2019-08-09 15:30:00,170.4,170.78,170.34,170.78,39542.0,157.5123,157.8636,157.4569,157.8636,39542.0
2019-08-09 15:40:00,170.79,170.84,170.57,170.65,45088.0,157.8728,157.9191,157.6695,157.7434,45088.0
2019-08-09 15:50:00,170.62,170.63,169.69,169.9,109949.0,157.7157,157.7249,156.856,157.0502,109949.0
2019-08-12 09:30:00,168.38,169.65,168.38,168.99,34681.0,155.6451,156.8191,155.6451,156.209,34681.0
2019-08-12 09:40:00,168.97,169.05,167.95,168.45,17308.0,156.1905,156.2644,155.2476,155.7098,17308.0
2019-08-12 09:50:00,168.43,168.74,168.19,168.43,15459.0,155.6913,155.9779,155.4695,155.6913,15459.0
2019-08-12 10:00:00,168.52,168.69,167.57,167.59,19055.0,155.7745,155.9317,154.8964,154.9149,19055.0
2019-08-12 10:10:00,167.68,168.43,167.24,167.58,83461.0,154.9981,155.6913,154.5913,154.9056,83461.0
2019-08-12 10:20:00,167.8,167.9,167.39,167.41,17994.0,155.109,155.2014,154.73,154.7485,17994.0
2019-08-12 10:30:00,167.41,168.16,167.28,168.12,60111.0,154.7485,155.4418,154.6283,155.4048,60111.0
2019-08-12 10:40:00,168.2,168.5,168.2,168.32,12767.0,155.4787,155.756,155.4787,155.5897,12767.0
2019-08-12 10:50:00,168.35,168.63,168.06,168.29,17757.0,155.6174,155.8762,155.3493,155.5619,17757.0
2019-08-12 11:00:00,168.21,168.22,167.62,167.63,11060.0,155.488,155.4972,154.9426,154.9518,11060.0
2019-08-12 11:10:00,167.56,168.31,167.39,168.06,36547.0,154.8871,155.5804,154.73,155.3493,36547.0
2019-08-12 11:20:00,168.0,168.4,167.75,168.04,15530.0,155.2939,155.6636,155.0628,155.3308,15530.0
2019-08-12 11:30:00,168.04,168.1,167.42,167.63,19576.0,155.3308,155.3863,154.7577,154.9518,19576.0
2019-08-12 11:40:00,167.56,167.79,167.41,167.72,12748.0,154.8871,155.0997,154.7485,155.035,12748.0
2019-08-12 11:50:00,167.72,167.74,167.2,167.2,15509.0,155.035,155.0535,154.5544,154.5544,15509.0
2019-08-12 12:00:00,167.24,167.24,166.73,166.89,17002.0,154.5913,154.5913,154.1199,154.2678,17002.0
2019-08-12 12:10:00,166.93,167.72,166.93,167.47,20152.0,154.3048,155.035,154.3048,154.8039,20152.0
2019-08-12 12:20:00,167.55,167.79,167.55,167.75,6770.0,154.8779,155.0997,154.8779,155.0628,6770.0
2019-08-12 12:30:00,167.73,167.78,167.47,167.54,11701.0,155.0443,155.0905,154.8039,154.8686,11701.0
2019-08-12 12:40:00,167.59,167.59,167.01,167.26,13598.0,154.9149,154.9149,154.3787,154.6098,13598.0
2019-08-12 12:50:00,167.27,167.77,167.27,167.52,14149.0,154.6191,155.0813,154.6191,154.8502,14149.0
2019-08-12 13:00:00,167.44,167.62,167.31,167.62,13710.0,154.7762,154.9426,154.656,154.9426,13710.0
2019-08-12 13:10:00,167.49,167.88,167.22,167.22,18454.0,154.8224,155.1829,154.5728,154.5728,18454.0
2019-08-12 13:20:00,167.26,167.27,166.92,167.06,15112.0,154.6098,154.6191,154.2955,154.4249,15112.0
2019-08-12 13:30:00,167.04,167.06,166.86,166.98,14240.0,154.4065,154.4249,154.2401,154.351,14240.0
2019-08-12 13:40:00,166.88,167.22,166.88,167.04,10611.0,154.2586,154.5728,154.2586,154.4065,10611.0
2019-08-12 13:50:00,167.0,167.3,166.97,167.15,12808.0,154.3695,154.6468,154.3418,154.5081,12808.0
2019-08-12 14:00:00,167.14,167.14,166.79,166.9,17576.0,154.4989,154.4989,154.1754,154.2771,17576.0
2019-08-12 14:10:00,166.86,166.92,166.15,166.19,27176.0,154.2401,154.2955,153.5838,153.6207,27176.0
2019-08-12 14:20:00,166.15,166.28,165.83,165.84,32678.0,153.5838,153.7039,153.288,153.2972,32678.0
2019-08-12 14:30:00,165.88,166.11,165.72,166.02,33302.0,153.3342,153.5468,153.1863,153.4636,33302.0
2019-08-12 14:40:00,165.97,166.02,165.49,165.54,20638.0,153.4174,153.4636,152.9737,153.0199,20638.0
2019-08-12 14:50:00,165.53,165.78,165.41,165.56,15658.0,153.0107,153.2418,152.8997,153.0384,15658.0
2019-08-12 15:00:00,165.57,166.11,165.55,165.95,18485.0,153.0476,153.5468,153.0292,153.3989,18485.0
2019-08-12 15:10:00,165.95,165.98,165.42,165.47,19225.0,153.3989,153.4266,152.909,152.9552,19225.0
2019-08-12 15:20:00,165.39,165.39,165.04,165.29,36295.0,152.8813,152.8813,152.5577,152.7888,36295.0
2019-08-12 15:30:00,165.31,165.33,165.06,165.1,12039.0,152.8073,152.8258,152.5762,152.6132,12039.0
2019-08-12 15:40:00,165.38,165.66,165.38,165.6,6158.0,152.872,153.1308,152.872,153.0754,6158.0
2019-08-12 15:50:00,165.57,165.74,165.21,165.65,64538.0,153.0476,153.2048,152.7149,153.1216,64538.0
2019-08-13 09:30:00,165.61,167.03,165.61,166.76,42653.0,153.0846,154.3972,153.0846,154.1476,42653.0
2019-08-13 09:40:00,166.77,167.6,166.06,167.38,29206.0,154.1569,154.9241,153.5006,154.7207,29206.0
2019-08-13 09:50:00,167.45,168.07,167.05,168.02,22310.0,154.7855,155.3586,154.4157,155.3123,22310.0
2019-08-13 10:00:00,167.91,167.92,167.14,167.46,33612.0,155.2107,155.2199,154.4989,154.7947,33612.0
2019-08-13 10:10:00,167.4,167.63,167.11,167.59,47441.0,154.7392,154.9518,154.4712,154.9149,47441.0
2019-08-13 10:20:00,167.69,168.17,167.27,168.17,48019.0,155.0073,155.451,154.6191,155.451,48019.0
2019-08-13 10:30:00,168.17,168.84,168.03,168.8,25396.0,155.451,156.0703,155.3216,156.0333,25396.0
2019-08-13 10:40:00,168.79,169.04,168.11,168.24,26801.0,156.0241,156.2552,155.3955,155.5157,26801.0
2019-08-13 10:50:00,168.28,168.55,167.74,168.43,30205.0,155.5527,155.8023,155.0535,155.6913,30205.0
2019-08-13 11:00:00,168.5,168.59,168.12,168.21,24618.0,155.756,155.8392,155.4048,155.488,24618.0
2019-08-13 11:10:00,168.25,168.49,167.99,168.05,21200.0,155.5249,155.7468,155.2846,155.3401,21200.0
2019-08-13 11:20:00,168.02,168.22,167.81,168.08,22995.0,155.3123,155.4972,155.1182,155.3678,22995.0
2019-08-13 11:30:00,167.97,168.23,167.85,167.85,17600.0,155.2661,155.5065,155.1552,155.1552,17600.0
2019-08-13 11:40:00,167.84,168.09,167.22,168.08,53908.0,155.146,155.377,154.5728,155.3678,53908.0
2019-08-13 11:50:00,168.09,168.61,168.0,168.61,6994.0,155.377,155.8577,155.2939,155.8577,6994.0
2019-08-13 12:00:00,168.54,168.62,168.41,168.47,5700.0,155.793,155.867,155.6728,155.7283,5700.0
2019-08-13 12:10:00,168.48,168.91,168.46,168.91,5374.0,155.7376,156.135,155.7191,156.135,5374.0
2019-08-13 12:20:00,168.9,169.4,168.9,169.07,16200.0,156.1258,156.588,156.1258,156.2829,16200.0
2019-08-13 12:30:00,168.92,168.92,168.51,168.74,6572.0,156.1443,156.1443,155.7653,155.9779,6572.0
2019-08-13 12:40:00,168.69,169.17,168.69,169.1,5759.0,155.9317,156.3754,155.9317,156.3107,5759.0
2019-08-13 12:50:00,169.14,169.28,168.85,169.03,13610.0,156.3476,156.477,156.0796,156.246,13610.0
2019-08-13 13:00:00,169.15,169.46,169.05,169.46,4316.0,156.3569,156.6434,156.2644,156.6434,4316.0
2019-08-13 13:10:00,169.5,169.66,168.92,169.18,12661.0,156.6804,156.8283,156.1443,156.3846,12661.0
2019-08-13 13:20:00,168.95,169.31,168.89,169.31,4500.0,156.172,156.5048,156.1165,156.5048,4500.0
2019-08-13 13:30:00,169.31,169.31,168.89,169.04,10299.0,156.5048,156.5048,156.1165,156.2552,10299.0
2019-08-13 13:40:00,169.05,169.38,169.02,169.22,5313.0,156.2644,156.5695,156.2367,156.4216,5313.0
2019-08-13 13:50:00,169.24,169.4,169.09,169.4,6417.0,156.4401,156.588,156.3014,156.588,6417.0
2019-08-13 14:00:00,169.51,169.7,169.44,169.68,7139.0,156.6897,156.8653,156.6249,156.8468,7139.0
2019-08-13 14:10:00,169.72,169.81,169.46,169.52,6880.0,156.8838,156.967,156.6434,156.6989,6880.0
2019-08-13 14:20:00,169.49,169.72,169.49,169.64,9671.0,156.6712,156.8838,156.6712,156.8098,9671.0
2019-08-13 14:30:00,169.63,169.99,169.58,169.99,13460.0,156.8006,157.1333,156.7544,157.1333,13460.0
2019-08-13 14:40:00,169.96,170.03,169.8,169.86,9249.0,157.1056,157.1703,156.9577,157.0132,9249.0
2019-08-13 14:50:00,169.95,170.09,169.57,169.58,56778.0,157.0964,157.2258,156.7451,156.7544,56778.0
2019-08-13 15:00:00,169.65,169.65,169.13,169.33,10630.0,156.8191,156.8191,156.3384,156.5233,10630.0
2019-08-13 15:10:00,169.37,169.37,169.15,169.35,7361.0,156.5602,156.5602,156.3569,156.5418,7361.0
2019-08-13 15:20:00,169.38,169.41,169.2,169.32,10565.0,156.5695,156.5972,156.4031,156.514,10565.0
2019-08-13 15:30:00,169.32,169.54,169.22,169.46,16493.0,156.514,156.7174,156.4216,156.6434,16493.0
2019-08-13 15:40:00,169.46,169.52,169.14,169.52,38140.0,156.6434,156.6989,156.3476,156.6989,38140.0
2019-08-13 15:50:00,169.5,169.57,169.21,169.44,91815.0,156.6804,156.7451,156.4123,156.6249,91815.0
2019-08-14 09:30:00,166.6,166.86,164.91,165.05,70953.0,153.9997,154.2401,152.4376,152.567,70953.0
2019-08-14 09:40:00,165.14,165.26,164.0,164.58,98133.0,152.6502,152.7611,151.5964,152.1325,98133.0
2019-08-14 09:50:00,164.65,165.42,163.88,164.29,50273.0,152.1972,152.909,151.4855,151.8644,50273.0
2019-08-14 10:00:00,164.29,165.0,164.18,164.61,99174.0,151.8644,152.5208,151.7628,152.1602,99174.0
2019-08-14 10:10:00,164.56,164.82,164.16,164.2,95391.0,152.114,152.3544,151.7443,151.7813,95391.0
2019-08-14 10:20:00,164.19,164.99,164.17,164.59,127473.0,151.772,152.5115,151.7535,152.1418,127473.0
2019-08-14 10:30:00,164.5,165.68,164.49,164.7,133387.0,152.0586,153.1493,152.0493,152.2434,133387.0
2019-08-14 10:40:00,164.62,164.65,164.11,164.22,43579.0,152.1695,152.1972,151.6981,151.7997,43579.0
2019-08-14 10:50:00,164.25,164.4,163.26,163.26,66791.0,151.8275,151.9661,150.9123,150.9123,66791.0
2019-08-14 11:00:00,163.16,163.27,162.17,162.59,40674.0,150.8199,150.9216,149.9048,150.293,40674.0
2019-08-14 11:10:00,162.59,162.7,161.76,161.83,53617.0,150.293,150.3947,149.5258,149.5905,53617.0
2019-08-14 11:20:00,161.94,162.25,161.82,162.18,24633.0,149.6922,149.9787,149.5813,149.914,24633.0
2019-08-14 11:30:00,162.2,162.82,162.16,162.33,55982.0,149.9325,150.5056,149.8955,150.0527,55982.0
2019-08-14 11:40:00,162.47,162.51,161.77,161.89,46203.0,150.1821,150.2191,149.535,149.646,46203.0
2019-08-14 11:50:00,161.88,162.1,161.5,161.7,47550.0,149.6367,149.8401,149.2855,149.4703,47550.0
2019-08-14 12:00:00,161.65,161.93,161.25,161.45,36626.0,149.4241,149.6829,149.0544,149.2392,36626.0
2019-08-14 12:10:00,161.53,161.76,161.25,161.76,21950.0,149.3132,149.5258,149.0544,149.5258,21950.0
2019-08-14 12:20:00,161.79,161.97,161.54,161.65,51590.0,149.5535,149.7199,149.3224,149.4241,51590.0
2019-08-14 12:30:00,161.67,161.94,161.56,161.78,45288.0,149.4426,149.6922,149.3409,149.5443,45288.0
2019-08-14 12:40:00,161.81,162.46,161.79,162.01,25377.0,149.572,150.1729,149.5535,149.7569,25377.0
2019-08-14 12:50:00,161.92,162.07,161.5,161.71,22722.0,149.6737,149.8124,149.2855,149.4796,22722.0
2019-08-14 13:00:00,161.68,161.93,161.4,161.89,22564.0,149.4518,149.6829,149.193,149.646,22564.0
2019-08-14 13:10:00,161.89,162.83,161.89,162.48,75154.0,149.646,150.5149,149.646,150.1913,75154.0
2019-08-14 13:20:00,162.56,163.48,162.54,163.19,28716.0,150.2653,151.1157,150.2468,150.8476,28716.0
2019-08-14 13:30:00,163.19,163.65,163.03,163.5,19431.0,150.8476,151.2729,150.6997,151.1342,19431.0
2019-08-14 13:40:00,163.45,163.51,162.95,163.1,22149.0,151.088,151.1434,150.6258,150.7645,22149.0
2019-08-14 13:50:00,163.11,163.11,162.65,162.71,21200.0,150.7737,150.7737,150.3485,150.4039,21200.0
2019-08-14 14:00:00,162.76,162.82,162.04,162.04,19122.0,150.4502,150.5056,149.7846,149.7846,19122.0
2019-08-14 14:10:00,162.17,162.26,161.72,162.09,34442.0,149.9048,149.988,149.4888,149.8308,34442.0
2019-08-14 14:20:00,162.14,162.29,161.95,161.98,38198.0,149.8771,150.0157,149.7014,149.7292,38198.0
2019-08-14 14:30:00,161.9,161.99,161.08,161.16,21646.0,149.6552,149.7384,148.8972,148.9712,21646.0
2019-08-14 14:40:00,161.25,161.29,160.77,160.91,34166.0,149.0544,149.0913,148.6107,148.7401,34166.0
2019-08-14 14:50:00,160.91,161.21,160.67,161.03,70509.0,148.7401,149.0174,148.5182,148.851,70509.0
2019-08-14 15:00:00,161.04,161.95,160.98,161.82,26286.0,148.8603,149.7014,148.8048,149.5813,26286.0
2019-08-14 15:10:00,161.87,161.91,160.87,160.87,74324.0,149.6275,149.6645,148.7031,148.7031,74324.0
2019-08-14 15:20:00,160.91,161.55,160.46,161.15,34415.0,148.7401,149.3317,148.3241,148.9619,34415.0
2019-08-14 15:30:00,161.02,161.23,160.76,160.92,41093.0,148.8418,149.0359,148.6014,148.7493,41093.0
2019-08-14 15:40:00,160.91,161.14,160.6,160.87,51580.0,148.7401,148.9527,148.4535,148.7031,51580.0
2019-08-14 15:50:00,160.81,161.13,160.04,160.18,151227.0,148.6476,148.9434,147.9359,148.0653,151227.0
2019-08-15 09:30:00,161.02,161.21,159.14,159.14,34568.0,148.8418,149.0174,147.104,147.104,34568.0
2019-08-15 09:40:00,159.24,159.89,158.78,159.25,22043.0,147.1964,147.7972,146.7712,147.2056,22043.0
2019-08-15 09:50:00,159.26,160.24,158.61,160.24,28632.0,147.2149,148.1208,146.614,148.1208,28632.0
2019-08-15 10:00:00,160.24,160.44,159.69,159.86,57683.0,148.1208,148.3056,147.6124,147.7695,57683.0
2019-08-15 10:10:00,159.84,159.92,159.5,159.7,22939.0,147.751,147.825,147.4367,147.6216,22939.0
2019-08-15 10:20:00,159.8,160.1,159.7,159.7,18078.0,147.714,147.9913,147.6216,147.6216,18078.0
2019-08-15 10:30:00,159.66,160.84,159.5,160.21,37073.0,147.5846,148.6754,147.4367,148.093,37073.0
2019-08-15 10:40:00,160.1,160.57,159.97,160.03,23067.0,147.9913,148.4258,147.8712,147.9266,23067.0
2019-08-15 10:50:00,160.0,160.08,159.5,159.59,30229.0,147.8989,147.9729,147.4367,147.5199,30229.0
2019-08-15 11:00:00,159.58,159.88,159.54,159.57,17292.0,147.5107,147.788,147.4737,147.5014,17292.0
2019-08-15 11:10:00,159.53,159.58,159.24,159.25,14401.0,147.4645,147.5107,147.1964,147.2056,14401.0
2019-08-15 11:20:00,159.19,159.27,158.76,159.27,17566.0,147.1502,147.2241,146.7527,147.2241,17566.0
2019-08-15 11:30:00,159.24,159.42,159.15,159.28,16853.0,147.1964,147.3628,147.1132,147.2334,16853.0
2019-08-15 11:40:00,159.28,159.41,159.1,159.1,20204.0,147.2334,147.3535,147.067,147.067,20204.0
2019-08-15 11:50:00,159.11,159.39,158.97,159.39,30774.0,147.0762,147.335,146.9468,147.335,30774.0
2019-08-15 12:00:00,159.39,160.22,159.18,160.16,30256.0,147.335,148.1023,147.1409,148.0468,30256.0
2019-08-15 12:10:00,160.15,160.69,160.08,160.2,86515.0,148.0376,148.5367,147.9729,148.0838,86515.0
2019-08-15 12:20:00,160.22,160.27,159.7,159.72,16345.0,148.1023,148.1485,147.6216,147.6401,16345.0
2019-08-15 12:30:00,159.72,160.12,159.68,159.71,10073.0,147.6401,148.0098,147.6031,147.6308,10073.0
2019-08-15 12:40:00,159.63,159.66,158.92,159.06,24174.0,147.5569,147.5846,146.9006,147.03,24174.0
2019-08-15 12:50:00,159.07,159.39,159.05,159.2,15843.0,147.0392,147.335,147.0208,147.1594,15843.0
2019-08-15 13:00:00,159.19,159.5,159.06,159.24,62855.0,147.1502,147.4367,147.03,147.1964,62855.0
2019-08-15 13:10:00,159.24,159.24,158.97,159.11,11846.0,147.1964,147.1964,146.9468,147.0762,11846.0
2019-08-15 13:20:00,159.12,159.14,158.7,158.92,18850.0,147.0855,147.104,146.6972,146.9006,18850.0
2019-08-15 13:30:00,158.94,159.0,158.66,158.87,13584.0,146.9191,146.9745,146.6603,146.8544,13584.0
2019-08-15 13:40:00,158.91,158.96,158.21,158.35,15310.0,146.8913,146.9376,146.2443,146.3737,15310.0
2019-08-15 13:50:00,158.41,158.41,157.34,157.38,23944.0,146.4292,146.4292,145.4401,145.4771,23944.0
2019-08-15 14:00:00,157.33,157.72,157.13,157.49,27255.0,145.4308,145.7914,145.246,145.5787,27255.0
2019-08-15 14:10:00,157.52,158.02,157.44,157.87,79804.0,145.6065,146.0687,145.5325,145.93,79804.0
2019-08-15 14:20:00,157.98,158.59,157.98,158.19,20998.0,146.0317,146.5956,146.0317,146.2258,20998.0
2019-08-15 14:30:00,158.28,158.28,157.92,158.13,12538.0,146.309,146.309,145.9762,146.1703,12538.0
2019-08-15 14:40:00,158.17,158.74,158.16,158.61,16272.0,146.2073,146.7342,146.1981,146.614,16272.0
2019-08-15 14:50:00,158.71,158.98,158.58,158.98,13900.0,146.7065,146.9561,146.5863,146.9561,13900.0
2019-08-15 15:00:00,158.98,159.39,158.87,159.3,15356.0,146.9561,147.335,146.8544,147.2519,15356.0
2019-08-15 15:10:00,159.36,159.41,159.17,159.27,25954.0,147.3073,147.3535,147.1317,147.2241,25954.0
2019-08-15 15:20:00,159.26,159.39,159.01,159.04,22733.0,147.2149,147.335,146.9838,147.0115,22733.0
2019-08-15 15:30:00,159.02,159.37,159.01,159.26,30862.0,146.993,147.3166,146.9838,147.2149,30862.0
2019-08-15 15:40:00,159.28,159.76,159.17,159.73,29882.0,147.2334,147.6771,147.1317,147.6493,29882.0
2019-08-15 15:50:00,159.77,160.35,159.55,159.67,173095.0,147.6863,148.2224,147.4829,147.5939,173095.0
2019-08-16 09:30:00,160.33,161.53,160.33,161.53,88899.0,148.204,149.3132,148.204,149.3132,88899.0
2019-08-16 09:40:00,161.55,162.15,161.25,162.02,57828.0,149.3317,149.8863,149.0544,149.7661,57828.0
2019-08-16 09:50:00,162.07,162.17,161.14,161.72,16974.0,149.8124,149.9048,148.9527,149.4888,16974.0
2019-08-16 10:00:00,161.6,161.78,161.17,161.31,22396.0,149.3779,149.5443,148.9804,149.1098,22396.0
2019-08-16 10:10:00,161.33,161.47,160.83,161.12,27619.0,149.1283,149.2577,148.6661,148.9342,27619.0
2019-08-16 10:20:00,161.19,162.19,161.19,161.94,27670.0,148.9989,149.9233,148.9989,149.6922,27670.0
2019-08-16 10:30:00,161.91,162.7,161.89,162.26,25083.0,149.6645,150.3947,149.646,149.988,25083.0
2019-08-16 10:40:00,162.34,162.39,161.52,161.56,36578.0,150.0619,150.1081,149.3039,149.3409,36578.0
2019-08-16 10:50:00,161.6,162.41,161.48,162.32,26414.0,149.3779,150.1266,149.267,150.0434,26414.0
2019-08-16 11:00:00,162.24,162.56,162.08,162.5,65904.0,149.9695,150.2653,149.8216,150.2098,65904.0
2019-08-16 11:10:00,162.55,162.66,162.29,162.33,12464.0,150.256,150.3577,150.0157,150.0527,12464.0
2019-08-16 11:20:00,162.38,162.84,162.38,162.77,7841.0,150.0989,150.5241,150.0989,150.4594,7841.0
2019-08-16 11:30:00,162.76,163.17,162.66,162.91,11511.0,150.4502,150.8292,150.3577,150.5888,11511.0
2019-08-16 11:40:00,162.7,162.79,162.53,162.75,10180.0,150.3947,150.4779,150.2376,150.4409,10180.0
2019-08-16 11:50:00,162.67,162.7,162.28,162.28,12560.0,150.367,150.3947,150.0065,150.0065,12560.0
2019-08-16 12:00:00,162.34,162.45,161.92,162.21,12374.0,150.0619,150.1636,149.6737,149.9418,12374.0
2019-08-16 12:10:00,162.18,162.31,162.04,162.17,8846.0,149.914,150.0342,149.7846,149.9048,8846.0
2019-08-16 12:20:00,162.14,162.41,162.1,162.41,5436.0,149.8771,150.1266,149.8401,150.1266,5436.0
2019-08-16 12:30:00,162.37,162.43,162.32,162.43,4530.0,150.0897,150.1451,150.0434,150.1451,4530.0
2019-08-16 12:40:00,162.42,162.45,162.21,162.24,5198.0,150.1359,150.1636,149.9418,149.9695,5198.0
2019-08-16 12:50:00,162.27,162.37,162.2,162.21,4708.0,149.9972,150.0897,149.9325,149.9418,4708.0
2019-08-16 13:00:00,162.24,162.53,162.24,162.53,12299.0,149.9695,150.2376,149.9695,150.2376,12299.0
2019-08-16 13:10:00,162.52,162.59,162.37,162.49,7529.0,150.2283,150.293,150.0897,150.2006,7529.0
2019-08-16 13:20:00,162.45,162.56,162.38,162.45,10285.0,150.1636,150.2653,150.0989,150.1636,10285.0
2019-08-16 13:30:00,162.41,162.41,161.98,162.08,9816.0,150.1266,150.1266,149.7292,149.8216,9816.0
2019-08-16 13:40:00,162.09,162.14,161.87,161.88,8796.0,149.8308,149.8771,149.6275,149.6367,8796.0
2019-08-16 13:50:00,161.86,161.94,161.77,161.83,16794.0,149.6182,149.6922,149.535,149.5905,16794.0
2019-08-16 14:00:00,161.84,161.84,161.66,161.75,16225.0,149.5997,149.5997,149.4334,149.5166,16225.0
2019-08-16 14:10:00,161.73,161.82,161.61,161.66,22798.0,149.4981,149.5813,149.3871,149.4334,22798.0
2019-08-16 14:20:00,161.7,161.96,161.66,161.89,10029.0,149.4703,149.7107,149.4334,149.646,10029.0
2019-08-16 14:30:00,161.95,161.95,161.75,161.78,7671.0,149.7014,149.7014,149.5166,149.5443,7671.0
2019-08-16 14:40:00,161.78,162.06,161.78,161.94,9183.0,149.5443,149.8031,149.5443,149.6922,9183.0
2019-08-16 14:50:00,161.86,162.14,161.79,162.04,9923.0,149.6182,149.8771,149.5535,149.7846,9923.0
2019-08-16 15:00:00,162.02,162.06,161.83,161.86,16547.0,149.7661,149.8031,149.5905,149.6182,16547.0
2019-08-16 15:10:00,161.86,161.89,161.77,161.79,30560.0,149.6182,149.646,149.535,149.5535,30560.0
2019-08-16 15:20:00,161.81,161.82,161.26,161.31,33509.0,149.572,149.5813,149.0636,149.1098,33509.0
2019-08-16 15:30:00,161.28,161.34,160.94,161.08,41892.0,149.0821,149.1376,148.7678,148.8972,41892.0
2019-08-16 15:40:00,161.07,161.31,160.91,160.92,61604.0,148.888,149.1098,148.7401,148.7493,61604.0
2019-08-16 15:50:00,160.91,161.48,160.9,161.23,147956.0,148.7401,149.267,148.7308,149.0359,147956.0
2019-08-19 09:30:00,163.05,164.38,162.73,163.71,111729.0,150.7182,151.9476,150.4224,151.3283,111729.0
2019-08-19 09:40:00,164.0,164.06,163.62,163.92,14703.0,151.5964,151.6518,151.2451,151.5224,14703.0
2019-08-19 09:50:00,163.92,164.59,163.82,164.28,38733.0,151.5224,152.1418,151.43,151.8552,38733.0
2019-08-19 10:00:00,164.23,164.31,163.24,163.72,68522.0,151.809,151.8829,150.8939,151.3376,68522.0
2019-08-19 10:10:00,163.69,164.13,163.25,164.13,74237.0,151.3098,151.7166,150.9031,151.7166,74237.0
2019-08-19 10:20:00,164.1,164.37,163.69,164.3,9490.0,151.6888,151.9384,151.3098,151.8737,9490.0
2019-08-19 10:30:00,164.19,164.44,163.97,164.23,11430.0,151.772,152.0031,151.5687,151.809,11430.0
2019-08-19 10:40:00,164.37,164.48,163.77,164.17,56234.0,151.9384,152.0401,151.3838,151.7535,56234.0
2019-08-19 10:50:00,164.18,164.78,163.94,164.02,75036.0,151.7628,152.3174,151.5409,151.6149,75036.0
2019-08-19 11:00:00,164.05,164.05,163.39,163.5,7028.0,151.6426,151.6426,151.0325,151.1342,7028.0
2019-08-19 11:10:00,163.57,163.92,163.57,163.85,7909.0,151.1989,151.5224,151.1989,151.4577,7909.0
2019-08-19 11:20:00,163.8,164.0,163.7,163.7,12148.0,151.4115,151.5964,151.3191,151.3191,12148.0
2019-08-19 11:30:00,163.73,164.1,163.64,163.66,55965.0,151.3468,151.6888,151.2636,151.2821,55965.0
2019-08-19 11:40:00,163.67,163.81,163.59,163.75,6208.0,151.2913,151.4208,151.2174,151.3653,6208.0
2019-08-19 11:50:00,163.76,163.81,163.64,163.67,7690.0,151.3745,151.4208,151.2636,151.2913,7690.0
2019-08-19 12:00:00,163.66,163.71,163.49,163.65,5136.0,151.2821,151.3283,151.125,151.2729,5136.0
2019-08-19 12:10:00,163.62,163.78,163.58,163.78,7207.0,151.2451,151.393,151.2081,151.393,7207.0
2019-08-19 12:20:00,163.77,163.81,163.71,163.76,7324.0,151.3838,151.4208,151.3283,151.3745,7324.0
2019-08-19 12:30:00,163.72,163.72,163.47,163.58,5725.0,151.3376,151.3376,151.1065,151.2081,5725.0
2019-08-19 12:40:00,163.58,163.7,163.52,163.62,7915.0,151.2081,151.3191,151.1527,151.2451,7915.0
2019-08-19 12:50:00,163.65,163.98,163.65,163.97,6050.0,151.2729,151.5779,151.2729,151.5687,6050.0
2019-08-19 13:00:00,163.96,164.05,163.78,163.88,4663.0,151.5594,151.6426,151.393,151.4855,4663.0
2019-08-19 13:10:00,163.96,164.0,163.87,163.94,3653.0,151.5594,151.5964,151.4762,151.5409,3653.0
2019-08-19 13:20:00,163.99,164.01,163.79,164.01,5428.0,151.5871,151.6056,151.4023,151.6056,5428.0
2019-08-19 13:30:00,163.97,164.0,163.8,163.81,7210.0,151.5687,151.5964,151.4115,151.4208,7210.0
2019-08-19 13:40:00,163.77,163.87,163.69,163.83,11876.0,151.3838,151.4762,151.3098,151.4392,11876.0
2019-08-19 13:50:00,163.77,163.9,163.72,163.8,7415.0,151.3838,151.5039,151.3376,151.4115,7415.0
2019-08-19 14:00:00,163.77,163.97,163.72,163.92,5785.0,151.3838,151.5687,151.3376,151.5224,5785.0
2019-08-19 14:10:00,163.92,163.95,163.77,163.84,8257.0,151.5224,151.5502,151.3838,151.4485,8257.0
2019-08-19 14:20:00,163.83,163.84,163.74,163.83,4632.0,151.4392,151.4485,151.356,151.4392,4632.0
2019-08-19 14:30:00,163.8,163.93,163.74,163.82,5005.0,151.4115,151.5317,151.356,151.43,5005.0
2019-08-19 14:40:00,163.77,163.95,163.74,163.93,7315.0,151.3838,151.5502,151.356,151.5317,7315.0
2019-08-19 14:50:00,163.94,164.03,163.78,163.88,14992.0,151.5409,151.6241,151.393,151.4855,14992.0
2019-08-19 15:00:00,163.86,163.93,163.68,163.76,5957.0,151.467,151.5317,151.3006,151.3745,5957.0
2019-08-19 15:10:00,163.83,163.83,163.68,163.74,7018.0,151.4392,151.4392,151.3006,151.356,7018.0
2019-08-19 15:20:00,163.73,163.77,163.71,163.76,6887.0,151.3468,151.3838,151.3283,151.3745,6887.0
2019-08-19 15:30:00,163.75,163.78,163.34,163.34,30720.0,151.3653,151.393,150.9863,150.9863,30720.0
2019-08-19 15:40:00,163.34,163.39,162.99,163.18,51726.0,150.9863,151.0325,150.6628,150.8384,51726.0
2019-08-19 15:50:00,163.19,163.2,162.76,163.01,79822.0,150.8476,150.8569,150.4502,150.6813,79822.0
2019-08-20 09:30:00,162.56,163.4,162.35,163.02,15867.0,150.2653,151.0418,150.0712,150.6905,15867.0
2019-08-20 09:40:00,163.0,163.25,162.28,162.36,17140.0,150.672,150.9031,150.0065,150.0804,17140.0
2019-08-20 09:50:00,162.25,162.51,162.0,162.1,9575.0,149.9787,150.2191,149.7476,149.8401,9575.0
2019-08-20 10:00:00,162.09,162.17,161.07,161.07,15903.0,149.8308,149.9048,148.888,148.888,15903.0
2019-08-20 10:10:00,161.11,161.42,160.88,161.05,24376.0,148.925,149.2115,148.7124,148.8695,24376.0
2019-08-20 10:20:00,161.04,161.3,160.7,161.16,37622.0,148.8603,149.1006,148.546,148.9712,37622.0
2019-08-20 10:30:00,161.16,161.22,160.86,160.93,14040.0,148.9712,149.0266,148.6939,148.7586,14040.0
2019-08-20 10:40:00,160.93,164.03,160.83,162.86,213903.0,148.7586,151.6241,148.6661,150.5426,213903.0
2019-08-20 10:50:00,162.97,162.97,161.66,161.66,86176.0,150.6443,150.6443,149.4334,149.4334,86176.0
2019-08-20 11:00:00,161.78,162.28,161.63,161.78,11620.0,149.5443,150.0065,149.4056,149.5443,11620.0
2019-08-20 11:10:00,161.78,162.11,161.71,161.87,16610.0,149.5443,149.8493,149.4796,149.6275,16610.0
2019-08-20 11:20:00,161.87,161.91,161.51,161.57,10880.0,149.6275,149.6645,149.2947,149.3502,10880.0
2019-08-20 11:30:00,161.63,161.74,161.53,161.61,5951.0,149.4056,149.5073,149.3132,149.3871,5951.0
2019-08-20 11:40:00,161.61,161.79,161.57,161.79,5572.0,149.3871,149.5535,149.3502,149.5535,5572.0
2019-08-20 11:50:00,161.78,161.8,161.62,161.73,4959.0,149.5443,149.5628,149.3964,149.4981,4959.0
2019-08-20 12:00:00,161.81,162.08,161.74,162.01,8736.0,149.572,149.8216,149.5073,149.7569,8736.0
2019-08-20 12:10:00,161.98,162.18,161.98,162.15,7342.0,149.7292,149.914,149.7292,149.8863,7342.0
2019-08-20 12:20:00,162.13,162.17,162.06,162.11,6464.0,149.8678,149.9048,149.8031,149.8493,6464.0
2019-08-20 12:30:00,162.08,162.09,161.84,161.88,5632.0,149.8216,149.8308,149.5997,149.6367,5632.0
2019-08-20 12:40:00,161.93,162.13,161.89,162.13,5010.0,149.6829,149.8678,149.646,149.8678,5010.0
2019-08-20 12:50:00,162.18,162.25,162.0,162.17,6662.0,149.914,149.9787,149.7476,149.9048,6662.0
2019-08-20 13:00:00,162.12,162.25,162.11,162.24,3150.0,149.8586,149.9787,149.8493,149.9695,3150.0
2019-08-20 13:10:00,162.25,162.5,162.18,162.28,19098.0,149.9787,150.2098,149.914,150.0065,19098.0
2019-08-20 13:20:00,162.3,162.47,162.28,162.43,7947.0,150.025,150.1821,150.0065,150.1451,7947.0
2019-08-20 13:30:00,162.47,162.56,162.1,162.16,6123.0,150.1821,150.2653,149.8401,149.8955,6123.0
2019-08-20 13:40:00,162.14,162.21,161.77,161.77,6068.0,149.8771,149.9418,149.535,149.535,6068.0
2019-08-20 13:50:00,161.77,162.11,161.76,162.11,8127.0,149.535,149.8493,149.5258,149.8493,8127.0
2019-08-20 14:00:00,162.03,162.15,161.83,161.83,4481.0,149.7754,149.8863,149.5905,149.5905,4481.0
2019-08-20 14:10:00,161.81,161.98,161.68,161.85,7809.0,149.572,149.7292,149.4518,149.609,7809.0
2019-08-20 14:20:00,161.84,161.97,161.61,161.89,5630.0,149.5997,149.7199,149.3871,149.646,5630.0
2019-08-20 14:30:00,161.84,162.06,161.8,161.98,3847.0,149.5997,149.8031,149.5628,149.7292,3847.0
2019-08-20 14:40:00,162.02,162.21,161.88,162.18,8187.0,149.7661,149.9418,149.6367,149.914,8187.0
2019-08-20 14:50:00,162.24,162.42,162.07,162.07,11135.0,149.9695,150.1359,149.8124,149.8124,11135.0
2019-08-20 15:00:00,162.12,162.12,161.74,161.85,8181.0,149.8586,149.8586,149.5073,149.609,8181.0
2019-08-20 15:10:00,161.83,161.92,161.42,161.42,7897.0,149.5905,149.6737,149.2115,149.2115,7897.0
2019-08-20 15:20:00,161.47,161.78,161.47,161.78,9107.0,149.2577,149.5443,149.2577,149.5443,9107.0
2019-08-20 15:30:00,161.81,161.84,161.56,161.66,31613.0,149.572,149.5997,149.3409,149.4334,31613.0
2019-08-20 15:40:00,161.63,161.71,161.55,161.6,17094.0,149.4056,149.4796,149.3317,149.3779,17094.0
2019-08-20 15:50:00,161.63,161.75,160.98,161.23,76074.0,149.4056,149.5166,148.8048,149.0359,76074.0
2019-08-21 09:30:00,162.65,163.18,162.32,162.73,61261.0,150.3485,150.8384,150.0434,150.4224,61261.0
2019-08-21 09:40:00,162.74,163.0,162.54,162.67,27608.0,150.4317,150.672,150.2468,150.367,27608.0
2019-08-21 09:50:00,162.58,162.85,162.29,162.71,16789.0,150.2838,150.5334,150.0157,150.4039,16789.0
2019-08-21 10:00:00,162.86,163.1,162.53,162.53,21409.0,150.5426,150.7645,150.2376,150.2376,21409.0
2019-08-21 10:10:00,162.52,162.6,162.42,162.43,5678.0,150.2283,150.3023,150.1359,150.1451,5678.0
2019-08-21 10:20:00,162.42,162.9,162.41,162.79,8042.0,150.1359,150.5796,150.1266,150.4779,8042.0
2019-08-21 10:30:00,162.75,162.75,162.47,162.51,12137.0,150.4409,150.4409,150.1821,150.2191,12137.0
2019-08-21 10:40:00,162.51,162.72,162.4,162.68,8001.0,150.2191,150.4132,150.1174,150.3762,8001.0
2019-08-21 10:50:00,162.79,163.5,162.62,163.48,12018.0,150.4779,151.1342,150.3208,151.1157,12018.0
2019-08-21 11:00:00,163.47,163.93,163.23,163.93,12115.0,151.1065,151.5317,150.8846,151.5317,12115.0
2019-08-21 11:10:00,163.99,164.02,163.54,163.61,32691.0,151.5871,151.6149,151.1712,151.2359,32691.0
2019-08-21 11:20:00,163.54,163.81,163.36,163.54,14817.0,151.1712,151.4208,151.0048,151.1712,14817.0
2019-08-21 11:30:00,163.54,163.98,163.52,163.94,8916.0,151.1712,151.5779,151.1527,151.5409,8916.0
2019-08-21 11:40:00,163.94,164.05,163.39,163.39,12141.0,151.5409,151.6426,151.0325,151.0325,12141.0
2019-08-21 11:50:00,163.39,163.48,163.09,163.16,63056.0,151.0325,151.1157,150.7552,150.8199,63056.0
2019-08-21 12:00:00,163.14,163.18,162.91,162.92,10775.0,150.8014,150.8384,150.5888,150.5981,10775.0
2019-08-21 12:10:00,162.92,163.01,162.79,162.9,5590.0,150.5981,150.6813,150.4779,150.5796,5590.0
2019-08-21 12:20:00,162.84,162.84,162.18,162.22,103427.0,150.5241,150.5241,149.914,149.951,103427.0
2019-08-21 12:30:00,162.2,162.81,162.15,162.76,8735.0,149.9325,150.4964,149.8863,150.4502,8735.0
2019-08-21 12:40:00,162.75,162.75,162.45,162.54,11427.0,150.4409,150.4409,150.1636,150.2468,11427.0
2019-08-21 12:50:00,162.56,162.59,162.34,162.38,31777.0,150.2653,150.293,150.0619,150.0989,31777.0
2019-08-21 13:00:00,162.36,162.55,162.15,162.16,104604.0,150.0804,150.256,149.8863,149.8955,104604.0
2019-08-21 13:10:00,162.22,162.24,161.78,161.9,7712.0,149.951,149.9695,149.5443,149.6552,7712.0
2019-08-21 13:20:00,161.91,162.03,161.84,161.84,9330.0,149.6645,149.7754,149.5997,149.5997,9330.0
2019-08-21 13:30:00,161.87,162.17,161.86,162.17,6962.0,149.6275,149.9048,149.6182,149.9048,6962.0
2019-08-21 13:40:00,162.13,162.16,161.97,161.97,8314.0,149.8678,149.8955,149.7199,149.7199,8314.0
2019-08-21 13:50:00,161.99,162.12,161.95,162.03,8227.0,149.7384,149.8586,149.7014,149.7754,8227.0
2019-08-21 14:00:00,161.99,162.28,161.56,162.2,8340.0,149.7384,150.0065,149.3409,149.9325,8340.0
2019-08-21 14:10:00,162.17,162.38,162.08,162.31,6984.0,149.9048,150.0989,149.8216,150.0342,6984.0
2019-08-21 14:20:00,162.36,162.74,162.31,162.35,36380.0,150.0804,150.4317,150.0342,150.0712,36380.0
2019-08-21 14:30:00,162.35,162.51,162.21,162.25,7614.0,150.0712,150.2191,149.9418,149.9787,7614.0
2019-08-21 14:40:00,162.25,162.39,162.19,162.2,6921.0,149.9787,150.1081,149.9233,149.9325,6921.0
2019-08-21 14:50:00,162.24,162.4,162.16,162.25,7721.0,149.9695,150.1174,149.8955,149.9787,7721.0
2019-08-21 15:00:00,162.3,162.34,162.1,162.25,5372.0,150.025,150.0619,149.8401,149.9787,5372.0
2019-08-21 15:10:00,162.33,162.62,162.29,162.54,11530.0,150.0527,150.3208,150.0157,150.2468,11530.0
2019-08-21 15:20:00,162.57,162.57,162.27,162.35,10454.0,150.2745,150.2745,149.9972,150.0712,10454.0
2019-08-21 15:30:00,162.32,162.58,162.32,162.45,15004.0,150.0434,150.2838,150.0434,150.1636,15004.0
2019-08-21 15:40:00,162.42,162.5,162.24,162.28,16355.0,150.1359,150.2098,149.9695,150.0065,16355.0
2019-08-21 15:50:00,162.32,162.42,162.06,162.24,64087.0,150.0434,150.1359,149.8031,149.9695,64087.0
2019-08-22 09:30:00,162.4,162.4,160.77,161.1,26493.0,150.1174,150.1174,148.6107,148.9157,26493.0
2019-08-22 09:40:00,161.32,161.67,160.86,161.03,10942.0,149.1191,149.4426,148.6939,148.851,10942.0
2019-08-22 09:50:00,160.86,161.36,160.75,161.19,14084.0,148.6939,149.1561,148.5922,148.9989,14084.0
2019-08-22 10:00:00,161.21,161.54,160.25,160.53,156339.0,149.0174,149.3224,148.13,148.3888,156339.0
2019-08-22 10:10:00,160.53,160.57,160.08,160.18,24388.0,148.3888,148.4258,147.9729,148.0653,24388.0
2019-08-22 10:20:00,160.18,160.18,158.96,159.19,29840.0,148.0653,148.0653,146.9376,147.1502,29840.0
2019-08-22 10:30:00,159.19,159.41,158.7,158.95,21563.0,147.1502,147.3535,146.6972,146.9283,21563.0
2019-08-22 10:40:00,158.98,159.33,158.81,158.93,14942.0,146.9561,147.2796,146.7989,146.9098,14942.0
2019-08-22 10:50:00,158.93,159.3,158.85,159.06,48781.0,146.9098,147.2519,146.8359,147.03,48781.0
2019-08-22 11:00:00,159.15,159.57,159.0,159.57,24409.0,147.1132,147.5014,146.9745,147.5014,24409.0
2019-08-22 11:10:00,159.68,159.82,159.48,159.64,10372.0,147.6031,147.7325,147.4182,147.5661,10372.0
2019-08-22 11:20:00,159.65,159.76,159.4,159.41,10204.0,147.5754,147.6771,147.3443,147.3535,10204.0
2019-08-22 11:30:00,159.38,159.54,159.26,159.44,11822.0,147.3258,147.4737,147.2149,147.3813,11822.0
2019-08-22 11:40:00,159.46,159.53,159.0,159.0,13711.0,147.3998,147.4645,146.9745,146.9745,13711.0
2019-08-22 11:50:00,159.04,159.07,158.62,158.68,10956.0,147.0115,147.0392,146.6233,146.6787,10956.0
2019-08-22 12:00:00,158.64,159.25,158.57,158.99,16535.0,146.6418,147.2056,146.5771,146.9653,16535.0
2019-08-22 12:10:00,159.03,159.14,158.97,158.99,8613.0,147.0023,147.104,146.9468,146.9653,8613.0
2019-08-22 12:20:00,158.99,159.03,158.84,158.88,8039.0,146.9653,147.0023,146.8266,146.8636,8039.0
2019-08-22 12:30:00,158.89,158.89,158.15,158.15,24734.0,146.8729,146.8729,146.1888,146.1888,24734.0
2019-08-22 12:40:00,158.22,158.51,158.0,158.09,18508.0,146.2535,146.5216,146.0502,146.1334,18508.0
2019-08-22 12:50:00,158.09,158.17,157.96,157.96,13126.0,146.1334,146.2073,146.0132,146.0132,13126.0
2019-08-22 13:00:00,158.0,158.17,157.81,157.92,74657.0,146.0502,146.2073,145.8745,145.9762,74657.0
2019-08-22 13:10:00,157.84,157.9,157.59,157.77,20848.0,145.9023,145.9577,145.6712,145.8376,20848.0
2019-08-22 13:20:00,157.76,157.77,157.39,157.45,34757.0,145.8283,145.8376,145.4863,145.5418,34757.0
2019-08-22 13:30:00,157.46,158.11,157.38,157.64,91358.0,145.551,146.1519,145.4771,145.7174,91358.0
2019-08-22 13:40:00,157.62,157.72,157.4,157.51,43773.0,145.6989,145.7914,145.4956,145.5972,43773.0
2019-08-22 13:50:00,157.54,157.86,157.5,157.74,13463.0,145.625,145.9208,145.588,145.8098,13463.0
2019-08-22 14:00:00,157.72,157.78,157.58,157.64,17006.0,145.7914,145.8468,145.6619,145.7174,17006.0
2019-08-22 14:10:00,157.65,157.74,157.55,157.64,21160.0,145.7266,145.8098,145.6342,145.7174,21160.0
2019-08-22 14:20:00,157.63,157.7,157.49,157.58,23005.0,145.7082,145.7729,145.5787,145.6619,23005.0
2019-08-22 14:30:00,157.6,157.73,157.51,157.55,30711.0,145.6804,145.8006,145.5972,145.6342,30711.0
2019-08-22 14:40:00,157.57,157.69,157.49,157.51,40029.0,145.6527,145.7636,145.5787,145.5972,40029.0
2019-08-22 14:50:00,157.48,157.59,157.21,157.37,31853.0,145.5695,145.6712,145.3199,145.4678,31853.0
2019-08-22 15:00:00,157.41,157.41,157.07,157.07,26163.0,145.5048,145.5048,145.1905,145.1905,26163.0
2019-08-22 15:10:00,157.07,157.1,156.6,156.61,65817.0,145.1905,145.2182,144.7561,144.7653,65817.0
2019-08-22 15:20:00,156.61,156.8,156.37,156.45,96710.0,144.7653,144.9409,144.5435,144.6174,96710.0
2019-08-22 15:30:00,156.47,156.61,156.11,156.21,41058.0,144.6359,144.7653,144.3031,144.3956,41058.0
2019-08-22 15:40:00,156.21,156.44,156.2,156.27,51016.0,144.3956,144.6082,144.3863,144.451,51016.0
2019-08-22 15:50:00,156.28,156.42,155.41,155.73,244211.0,144.4603,144.5897,143.6561,143.9519,244211.0
2019-08-23 09:30:00,155.0,155.03,154.0,154.0,106177.0,143.2771,143.3048,142.3527,142.3527,106177.0
2019-08-23 09:40:00,154.14,156.23,154.12,155.55,81607.0,142.4821,144.414,142.4636,143.7855,81607.0
2019-08-23 09:50:00,155.55,156.9,155.3,156.2,110176.0,143.7855,145.0334,143.5544,144.3863,110176.0
2019-08-23 10:00:00,156.03,157.08,156.01,156.38,74711.0,144.2292,145.1998,144.2107,144.5527,74711.0
2019-08-23 10:10:00,156.27,157.0,155.85,156.22,104728.0,144.451,145.1258,144.0628,144.4048,104728.0
2019-08-23 10:20:00,156.15,156.32,155.42,155.9,15390.0,144.3401,144.4972,143.6653,144.109,15390.0
2019-08-23 10:30:00,155.97,156.75,155.89,156.69,102368.0,144.1737,144.8947,144.0998,144.8393,102368.0
2019-08-23 10:40:00,156.75,156.76,156.12,156.15,40900.0,144.8947,144.904,144.3124,144.3401,40900.0
2019-08-23 10:50:00,156.15,156.47,155.96,155.97,49058.0,144.3401,144.6359,144.1645,144.1737,49058.0
2019-08-23 11:00:00,156.1,156.1,153.55,153.7,67364.0,144.2939,144.2939,141.9367,142.0754,67364.0
2019-08-23 11:10:00,153.71,154.91,153.71,154.69,29941.0,142.0846,143.1939,142.0846,142.9905,29941.0
2019-08-23 11:20:00,154.68,154.72,154.0,154.52,20632.0,142.9813,143.0182,142.3527,142.8334,20632.0
2019-08-23 11:30:00,154.3,154.63,154.23,154.51,13476.0,142.63,142.9351,142.5653,142.8241,13476.0
2019-08-23 11:40:00,154.5,154.64,154.02,154.02,13061.0,142.8149,142.9443,142.3712,142.3712,13061.0
2019-08-23 11:50:00,154.19,154.24,153.9,154.0,23241.0,142.5283,142.5745,142.2603,142.3527,23241.0
2019-08-23 12:00:00,154.0,154.28,153.85,154.27,14025.0,142.3527,142.6115,142.214,142.6023,14025.0
2019-08-23 12:10:00,154.21,154.82,154.02,154.68,13255.0,142.5468,143.1107,142.3712,142.9813,13255.0
2019-08-23 12:20:00,154.64,154.68,154.4,154.56,10376.0,142.9443,142.9813,142.7224,142.8703,10376.0
2019-08-23 12:30:00,154.56,155.19,154.55,155.06,9171.0,142.8703,143.4527,142.8611,143.3325,9171.0
2019-08-23 12:40:00,155.08,155.23,154.7,154.73,19592.0,143.351,143.4897,142.9998,143.0275,19592.0
2019-08-23 12:50:00,154.67,154.72,154.26,154.26,15121.0,142.972,143.0182,142.593,142.593,15121.0
2019-08-23 13:00:00,154.19,154.4,153.99,154.0,12855.0,142.5283,142.7224,142.3435,142.3527,12855.0
2019-08-23 13:10:00,154.03,154.71,153.99,154.5,20123.0,142.3804,143.009,142.3435,142.8149,20123.0
2019-08-23 13:20:00,154.5,154.5,154.03,154.3,16418.0,142.8149,142.8149,142.3804,142.63,16418.0
2019-08-23 13:30:00,154.3,154.62,154.25,154.62,7913.0,142.63,142.9258,142.5838,142.9258,7913.0
2019-08-23 13:40:00,154.62,154.72,154.33,154.62,8875.0,142.9258,143.0182,142.6577,142.9258,8875.0
2019-08-23 13:50:00,154.62,154.67,154.4,154.47,11848.0,142.9258,142.972,142.7224,142.7872,11848.0
2019-08-23 14:00:00,154.47,154.52,154.19,154.33,10679.0,142.7872,142.8334,142.5283,142.6577,10679.0
2019-08-23 14:10:00,154.37,154.41,154.03,154.27,17492.0,142.6947,142.7317,142.3804,142.6023,17492.0
2019-08-23 14:20:00,154.31,154.61,154.27,154.35,13292.0,142.6393,142.9166,142.6023,142.6762,13292.0
2019-08-23 14:30:00,154.36,154.62,154.25,154.33,66922.0,142.6855,142.9258,142.5838,142.6577,66922.0
2019-08-23 14:40:00,154.29,154.35,153.84,153.97,14836.0,142.6208,142.6762,142.2048,142.325,14836.0
2019-08-23 14:50:00,153.99,154.3,153.89,154.22,15652.0,142.3435,142.63,142.251,142.5561,15652.0
2019-08-23 15:00:00,154.21,154.32,153.98,154.15,16221.0,142.5468,142.6485,142.3342,142.4914,16221.0
2019-08-23 15:10:00,154.13,154.17,153.81,153.96,18898.0,142.4729,142.5098,142.1771,142.3157,18898.0
2019-08-23 15:20:00,154.0,154.12,153.81,153.94,24951.0,142.3527,142.4636,142.1771,142.2972,24951.0
2019-08-23 15:30:00,153.92,153.97,153.51,153.72,32974.0,142.2788,142.325,141.8998,142.0939,32974.0
2019-08-23 15:40:00,153.71,153.9,153.57,153.59,30763.0,142.0846,142.2603,141.9552,141.9737,30763.0
2019-08-23 15:50:00,153.56,153.64,152.29,153.34,168032.0,141.946,142.0199,140.772,141.7426,168032.0
2019-08-26 09:30:00,154.23,154.51,153.31,153.93,76137.0,142.5653,142.8241,141.7149,142.288,76137.0
2019-08-26 09:40:00,153.75,153.81,152.51,152.55,65892.0,142.1216,142.1771,140.9754,141.0124,65892.0
2019-08-26 09:50:00,152.68,153.32,152.68,153.26,38480.0,141.1325,141.7241,141.1325,141.6687,38480.0
2019-08-26 10:00:00,153.3,153.36,152.96,153.17,27658.0,141.7056,141.7611,141.3914,141.5855,27658.0
2019-08-26 10:10:00,153.17,153.36,153.06,153.36,11750.0,141.5855,141.7611,141.4838,141.7611,11750.0
2019-08-26 10:20:00,153.35,153.5,153.05,153.2,47957.0,141.7519,141.8905,141.4746,141.6132,47957.0
2019-08-26 10:30:00,153.22,153.33,153.06,153.31,7575.0,141.6317,141.7334,141.4838,141.7149,7575.0
2019-08-26 10:40:00,153.26,153.92,153.24,153.71,110018.0,141.6687,142.2788,141.6502,142.0846,110018.0
2019-08-26 10:50:00,153.59,153.6,153.22,153.44,8671.0,141.9737,141.983,141.6317,141.8351,8671.0
2019-08-26 11:00:00,153.47,153.92,153.38,153.64,78636.0,141.8628,142.2788,141.7796,142.0199,78636.0
2019-08-26 11:10:00,153.63,154.16,153.61,153.64,76944.0,142.0107,142.5006,141.9922,142.0199,76944.0
2019-08-26 11:20:00,153.68,153.68,153.19,153.24,42027.0,142.0569,142.0569,141.604,141.6502,42027.0
2019-08-26 11:30:00,153.28,153.4,152.81,153.22,38217.0,141.6872,141.7981,141.2527,141.6317,38217.0
2019-08-26 11:40:00,153.25,153.25,152.6,152.7,56957.0,141.6594,141.6594,141.0586,141.151,56957.0
2019-08-26 11:50:00,152.66,152.76,152.32,152.32,48291.0,141.114,141.2065,140.7998,140.7998,48291.0
2019-08-26 12:00:00,152.32,153.02,152.2,152.88,17696.0,140.7998,141.4468,140.6888,141.3174,17696.0
2019-08-26 12:10:00,152.95,152.96,152.74,152.85,7495.0,141.3821,141.3914,141.188,141.2897,7495.0
2019-08-26 12:20:00,152.89,153.38,152.74,153.21,10992.0,141.3267,141.7796,141.188,141.6224,10992.0
2019-08-26 12:30:00,153.24,153.32,153.17,153.23,6165.0,141.6502,141.7241,141.5855,141.6409,6165.0
2019-08-26 12:40:00,153.2,153.29,153.11,153.15,8100.0,141.6132,141.6964,141.53,141.567,8100.0
2019-08-26 12:50:00,153.14,153.22,152.99,153.21,7427.0,141.5577,141.6317,141.4191,141.6224,7427.0
2019-08-26 13:00:00,153.29,153.4,153.04,153.21,16134.0,141.6964,141.7981,141.4653,141.6224,16134.0
2019-08-26 13:10:00,153.21,153.24,153.02,153.02,7043.0,141.6224,141.6502,141.4468,141.4468,7043.0
2019-08-26 13:20:00,153.09,153.26,153.06,153.26,6350.0,141.5115,141.6687,141.4838,141.6687,6350.0
2019-08-26 13:30:00,153.31,153.31,153.17,153.25,8269.0,141.7149,141.7149,141.5855,141.6594,8269.0
2019-08-26 13:40:00,153.25,153.26,153.07,153.09,9725.0,141.6594,141.6687,141.493,141.5115,9725.0
2019-08-26 13:50:00,153.13,153.23,153.09,153.23,5410.0,141.5485,141.6409,141.5115,141.6409,5410.0
2019-08-26 14:00:00,153.22,153.23,152.93,153.03,10156.0,141.6317,141.6409,141.3636,141.4561,10156.0
2019-08-26 14:10:00,153.02,153.04,152.81,152.97,11256.0,141.4468,141.4653,141.2527,141.4006,11256.0
2019-08-26 14:20:00,152.97,153.01,152.77,152.9,8429.0,141.4006,141.4376,141.2157,141.3359,8429.0
2019-08-26 14:30:00,152.9,153.07,152.87,153.0,11889.0,141.3359,141.493,141.3082,141.4283,11889.0
2019-08-26 14:40:00,153.01,153.11,152.93,152.97,9646.0,141.4376,141.53,141.3636,141.4006,9646.0
2019-08-26 14:50:00,152.98,152.99,152.67,152.86,6836.0,141.4098,141.4191,141.1233,141.2989,6836.0
2019-08-26 15:00:00,152.88,153.1,152.65,152.68,11458.0,141.3174,141.5208,141.1048,141.1325,11458.0
2019-08-26 15:10:00,152.71,152.95,152.66,152.81,14386.0,141.1603,141.3821,141.114,141.2527,14386.0
2019-08-26 15:20:00,152.83,152.99,152.79,152.82,13310.0,141.2712,141.4191,141.2342,141.2619,13310.0
2019-08-26 15:30:00,152.81,152.96,152.68,152.68,17523.0,141.2527,141.3914,141.1325,141.1325,17523.0
2019-08-26 15:40:00,152.67,152.88,152.64,152.75,26585.0,141.1233,141.3174,141.0956,141.1972,26585.0
2019-08-26 15:50:00,152.76,152.96,152.64,152.91,172417.0,141.2065,141.3914,141.0956,141.3451,172417.0
2019-08-27 09:30:00,153.19,153.54,152.72,152.94,30534.0,141.604,141.9275,141.1695,141.3729,30534.0
2019-08-27 09:40:00,152.85,152.94,152.34,152.69,12798.0,141.2897,141.3729,140.8182,141.1418,12798.0
2019-08-27 09:50:00,152.68,152.75,152.19,152.65,17891.0,141.1325,141.1972,140.6796,141.1048,17891.0
2019-08-27 10:00:00,152.65,152.81,152.34,152.4,58626.0,141.1048,141.2527,140.8182,140.8737,58626.0
2019-08-27 10:10:00,152.46,152.63,152.09,152.31,24790.0,140.9292,141.0863,140.5872,140.7905,24790.0
2019-08-27 10:20:00,152.27,152.43,152.03,152.12,22145.0,140.7535,140.9014,140.5317,140.6149,22145.0
2019-08-27 10:30:00,152.17,152.27,152.04,152.05,20670.0,140.6611,140.7535,140.5409,140.5502,20670.0
2019-08-27 10:40:00,152.08,152.18,151.81,151.89,24059.0,140.5779,140.6704,140.3283,140.4023,24059.0
2019-08-27 10:50:00,151.89,152.0,151.54,151.54,31673.0,140.4023,140.504,140.0788,140.0788,31673.0
2019-08-27 11:00:00,151.56,151.67,151.46,151.48,23642.0,140.0972,140.1989,140.0048,140.0233,23642.0
2019-08-27 11:10:00,151.48,151.55,150.87,151.01,23089.0,140.0233,140.088,139.4594,139.5888,23089.0
2019-08-27 11:20:00,150.99,151.19,150.91,151.01,21573.0,139.5704,139.7552,139.4964,139.5888,21573.0
2019-08-27 11:30:00,150.99,151.43,150.92,151.26,30179.0,139.5704,139.9771,139.5056,139.8199,30179.0
2019-08-27 11:40:00,151.26,151.33,150.83,151.02,43261.0,139.8199,139.8846,139.4225,139.5981,43261.0
2019-08-27 11:50:00,151.0,151.11,150.25,150.33,50041.0,139.5796,139.6813,138.8863,138.9603,50041.0
2019-08-27 12:00:00,150.38,150.44,149.77,149.82,52303.0,139.0065,139.0619,138.4426,138.4888,52303.0
2019-08-27 12:10:00,149.81,149.89,148.88,149.07,42091.0,138.4796,138.5535,137.6199,137.7956,42091.0
2019-08-27 12:20:00,149.1,149.1,148.09,148.09,71376.0,137.8233,137.8233,136.8897,136.8897,71376.0
2019-08-27 12:30:00,148.13,148.15,147.5,147.69,96735.0,136.9267,136.9451,136.3443,136.5199,96735.0
2019-08-27 12:40:00,147.7,147.7,147.05,147.24,75680.0,136.5292,136.5292,135.9283,136.104,75680.0
2019-08-27 12:50:00,147.17,147.17,146.33,146.46,61571.0,136.0393,136.0393,135.2628,135.383,61571.0
2019-08-27 13:00:00,146.41,147.5,146.25,147.45,87134.0,135.3367,136.3443,135.1888,136.2981,87134.0
2019-08-27 13:10:00,147.44,147.68,146.4,146.46,33149.0,136.2888,136.5107,135.3275,135.383,33149.0
2019-08-27 13:20:00,146.45,147.66,146.44,147.64,28631.0,135.3737,136.4922,135.3645,136.4737,28631.0
2019-08-27 13:30:00,147.55,148.19,147.31,148.07,100246.0,136.3905,136.9821,136.1687,136.8712,100246.0
2019-08-27 13:40:00,148.12,148.18,147.75,148.0,36708.0,136.9174,136.9729,136.5754,136.8065,36708.0
2019-08-27 13:50:00,147.96,148.01,147.45,147.49,29389.0,136.7695,136.8157,136.2981,136.3351,29389.0
2019-08-27 14:00:00,147.44,148.14,147.42,147.93,41969.0,136.2888,136.9359,136.2704,136.7418,41969.0
2019-08-27 14:10:00,147.92,147.97,147.28,147.38,24420.0,136.7325,136.7788,136.1409,136.2334,24420.0
2019-08-27 14:20:00,147.36,147.61,147.23,147.38,28907.0,136.2149,136.446,136.0947,136.2334,28907.0
2019-08-27 14:30:00,147.36,147.82,147.15,147.78,43627.0,136.2149,136.6401,136.0208,136.6031,43627.0
2019-08-27 14:40:00,147.79,148.02,147.6,147.86,29890.0,136.6124,136.825,136.4367,136.6771,29890.0
2019-08-27 14:50:00,147.72,147.89,147.44,147.44,45775.0,136.5477,136.7048,136.2888,136.2888,45775.0
2019-08-27 15:00:00,147.44,147.73,146.98,147.19,104105.0,136.2888,136.5569,135.8636,136.0578,104105.0
2019-08-27 15:10:00,147.11,147.2,146.84,146.85,34669.0,135.9838,136.067,135.7342,135.7435,34669.0
2019-08-27 15:20:00,146.83,146.85,146.33,146.49,46869.0,135.725,135.7435,135.2628,135.4107,46869.0
2019-08-27 15:30:00,146.53,146.81,146.32,146.68,50961.0,135.4477,135.7065,135.2536,135.5863,50961.0
2019-08-27 15:40:00,146.71,146.95,146.68,146.86,94479.0,135.6141,135.8359,135.5863,135.7527,94479.0
2019-08-27 15:50:00,146.85,146.87,146.23,146.34,269891.0,135.7435,135.762,135.1704,135.272,269891.0
2019-08-28 09:30:00,146.28,147.97,146.26,147.02,81728.0,135.2166,136.7788,135.1981,135.9006,81728.0
2019-08-28 09:40:00,146.99,146.99,145.5,145.9,131995.0,135.8729,135.8729,134.4956,134.8653,131995.0
2019-08-28 09:50:00,145.86,147.78,145.57,147.76,132956.0,134.8283,136.6031,134.5603,136.5846,132956.0
2019-08-28 10:00:00,147.77,149.38,147.77,148.41,76608.0,136.5939,138.0821,136.5939,137.1855,76608.0
2019-08-28 10:10:00,148.46,148.46,147.54,148.0,37732.0,137.2317,137.2317,136.3813,136.8065,37732.0
2019-08-28 10:20:00,148.04,148.23,147.78,148.02,16482.0,136.8435,137.0191,136.6031,136.825,16482.0
2019-08-28 10:30:00,148.01,148.73,147.92,148.53,17662.0,136.8157,137.4813,136.7325,137.2964,17662.0
2019-08-28 10:40:00,148.47,149.04,148.37,148.71,11929.0,137.2409,137.7678,137.1485,137.4628,11929.0
2019-08-28 10:50:00,148.72,148.99,148.59,148.78,11277.0,137.472,137.7216,137.3519,137.5275,11277.0
2019-08-28 11:00:00,148.76,148.84,148.57,148.73,23504.0,137.509,137.583,137.3334,137.4813,23504.0
2019-08-28 11:10:00,148.75,148.8,148.13,148.32,53056.0,137.4998,137.546,136.9267,137.1023,53056.0
2019-08-28 11:20:00,148.38,148.55,148.16,148.25,84830.0,137.1578,137.3149,136.9544,137.0376,84830.0
2019-08-28 11:30:00,148.26,148.43,147.96,148.18,45510.0,137.0468,137.204,136.7695,136.9729,45510.0
2019-08-28 11:40:00,148.15,148.15,147.76,147.85,39891.0,136.9451,136.9451,136.5846,136.6678,39891.0
2019-08-28 11:50:00,147.83,147.97,147.63,147.65,28870.0,136.6493,136.7788,136.4645,136.483,28870.0
2019-08-28 12:00:00,147.66,147.81,147.48,147.61,39679.0,136.4922,136.6309,136.3258,136.446,39679.0
2019-08-28 12:10:00,147.58,147.58,147.17,147.25,78426.0,136.4183,136.4183,136.0393,136.1132,78426.0
2019-08-28 12:20:00,147.24,147.25,146.62,146.7,65544.0,136.104,136.1132,135.5309,135.6048,65544.0
2019-08-28 12:30:00,146.69,147.53,146.58,147.5,55247.0,135.5956,136.372,135.4939,136.3443,55247.0
2019-08-28 12:40:00,147.55,147.56,146.94,147.03,79875.0,136.3905,136.3998,135.8267,135.9099,79875.0
2019-08-28 12:50:00,147.03,147.25,146.67,147.09,89177.0,135.9099,136.1132,135.5771,135.9653,89177.0
2019-08-28 13:00:00,147.14,147.94,147.14,147.84,24488.0,136.0115,136.751,136.0115,136.6586,24488.0
2019-08-28 13:10:00,147.87,147.89,147.63,147.75,15194.0,136.6863,136.7048,136.4645,136.5754,15194.0
2019-08-28 13:20:00,147.73,148.0,147.73,147.92,17046.0,136.5569,136.8065,136.5569,136.7325,17046.0
2019-08-28 13:30:00,147.93,148.0,147.78,147.97,8669.0,136.7418,136.8065,136.6031,136.7788,8669.0
2019-08-28 13:40:00,148.0,148.34,147.97,148.03,62308.0,136.8065,137.1208,136.7788,136.8342,62308.0
2019-08-28 13:50:00,147.98,147.98,147.43,147.48,28142.0,136.788,136.788,136.2796,136.3258,28142.0
2019-08-28 14:00:00,147.48,147.91,147.46,147.83,23294.0,136.3258,136.7233,136.3073,136.6493,23294.0
2019-08-28 14:10:00,147.83,148.06,147.79,148.0,7867.0,136.6493,136.862,136.6124,136.8065,7867.0
2019-08-28 14:20:00,148.04,148.43,148.01,148.38,6908.0,136.8435,137.204,136.8157,137.1578,6908.0
2019-08-28 14:30:00,148.38,148.6,148.24,148.53,16071.0,137.1578,137.3611,137.0283,137.2964,16071.0
2019-08-28 14:40:00,148.52,148.56,148.32,148.53,10170.0,137.2872,137.3241,137.1023,137.2964,10170.0
2019-08-28 14:50:00,148.52,148.52,147.98,148.01,28305.0,137.2872,137.2872,136.788,136.8157,28305.0
2019-08-28 15:00:00,147.96,148.01,147.57,147.75,60392.0,136.7695,136.8157,136.409,136.5754,60392.0
2019-08-28 15:10:00,147.75,147.78,147.44,147.69,20746.0,136.5754,136.6031,136.2888,136.5199,20746.0
2019-08-28 15:20:00,147.76,147.76,147.45,147.65,14200.0,136.5846,136.5846,136.2981,136.483,14200.0
2019-08-28 15:30:00,147.65,147.79,147.56,147.56,30107.0,136.483,136.6124,136.3998,136.3998,30107.0
2019-08-28 15:40:00,147.57,147.61,147.28,147.28,59396.0,136.409,136.446,136.1409,136.1409,59396.0
2019-08-28 15:50:00,147.3,147.5,147.19,147.46,115044.0,136.1594,136.3443,136.0578,136.3073,115044.0
2019-08-29 09:30:00,149.09,150.22,148.91,149.74,77784.0,137.8141,138.8586,137.6477,138.4149,77784.0
2019-08-29 09:40:00,149.84,150.66,149.72,150.59,119513.0,138.5073,139.2653,138.3964,139.2006,119513.0
2019-08-29 09:50:00,150.73,150.74,149.81,150.05,88804.0,139.33,139.3393,138.4796,138.7014,88804.0
2019-08-29 10:00:00,149.96,150.18,149.78,150.18,19788.0,138.6183,138.8216,138.4519,138.8216,19788.0
2019-08-29 10:10:00,150.02,150.34,149.8,150.2,8230.0,138.6737,138.9695,138.4704,138.8401,8230.0
2019-08-29 10:20:00,150.17,150.37,150.06,150.21,17534.0,138.8124,138.9972,138.7107,138.8493,17534.0
2019-08-29 10:30:00,150.26,150.31,149.71,150.0,13251.0,138.8956,138.9418,138.3872,138.6552,13251.0
2019-08-29 10:40:00,150.08,150.36,149.95,150.2,31249.0,138.7292,138.988,138.609,138.8401,31249.0
2019-08-29 10:50:00,150.12,150.68,150.08,150.61,38804.0,138.7662,139.2838,138.7292,139.2191,38804.0
2019-08-29 11:00:00,150.59,150.87,150.32,150.69,81984.0,139.2006,139.4594,138.951,139.293,81984.0
2019-08-29 11:10:00,150.67,151.42,150.62,151.07,114030.0,139.2746,139.9678,139.2283,139.6443,114030.0
2019-08-29 11:20:00,151.06,151.69,151.06,151.61,101448.0,139.6351,140.2174,139.6351,140.1435,101448.0
2019-08-29 11:30:00,151.51,151.73,151.45,151.73,50574.0,140.051,140.2544,139.9956,140.2544,50574.0
2019-08-29 11:40:00,151.8,152.24,151.76,152.07,110398.0,140.3191,140.7258,140.2821,140.5687,110398.0
2019-08-29 11:50:00,152.11,152.11,151.83,151.88,14554.0,140.6056,140.6056,140.3468,140.393,14554.0
2019-08-29 12:00:00,151.88,152.01,151.73,151.75,11017.0,140.393,140.5132,140.2544,140.2729,11017.0
2019-08-29 12:10:00,151.75,151.9,151.62,151.73,25040.0,140.2729,140.4115,140.1527,140.2544,25040.0
2019-08-29 12:20:00,151.75,152.09,151.71,151.97,57356.0,140.2729,140.5872,140.2359,140.4762,57356.0
2019-08-29 12:30:00,151.96,152.0,151.75,151.87,44153.0,140.467,140.504,140.2729,140.3838,44153.0
2019-08-29 12:40:00,151.87,152.12,151.74,152.06,14874.0,140.3838,140.6149,140.2636,140.5594,14874.0
2019-08-29 12:50:00,152.02,152.12,151.94,152.0,5938.0,140.5225,140.6149,140.4485,140.504,5938.0
2019-08-29 13:00:00,152.08,152.11,151.77,151.81,6600.0,140.5779,140.6056,140.2914,140.3283,6600.0
2019-08-29 13:10:00,151.74,152.04,151.69,151.99,12507.0,140.2636,140.5409,140.2174,140.4947,12507.0
2019-08-29 13:20:00,152.03,152.03,151.71,151.75,11329.0,140.5317,140.5317,140.2359,140.2729,11329.0
2019-08-29 13:30:00,151.75,152.04,151.75,152.03,5304.0,140.2729,140.5409,140.2729,140.5317,5304.0
2019-08-29 13:40:00,152.07,152.23,152.07,152.19,6463.0,140.5687,140.7166,140.5687,140.6796,6463.0
2019-08-29 13:50:00,152.17,152.17,151.75,151.89,13535.0,140.6611,140.6611,140.2729,140.4023,13535.0
2019-08-29 14:00:00,151.9,152.18,151.85,152.13,9201.0,140.4115,140.6704,140.3653,140.6241,9201.0
2019-08-29 14:10:00,152.18,152.18,151.79,151.89,10523.0,140.6704,140.6704,140.3098,140.4023,10523.0
2019-08-29 14:20:00,151.8,152.02,151.73,151.81,9409.0,140.3191,140.5225,140.2544,140.3283,9409.0
2019-08-29 14:30:00,151.84,152.18,151.84,151.92,9151.0,140.3561,140.6704,140.3561,140.43,9151.0
2019-08-29 14:40:00,151.92,152.03,151.82,151.99,22393.0,140.43,140.5317,140.3376,140.4947,22393.0
2019-08-29 14:50:00,151.98,152.33,151.87,152.25,64297.0,140.4855,140.809,140.3838,140.7351,64297.0
2019-08-29 15:00:00,152.22,152.22,151.94,152.07,9911.0,140.7073,140.7073,140.4485,140.5687,9911.0
2019-08-29 15:10:00,152.12,152.83,152.12,152.64,51398.0,140.6149,141.2712,140.6149,141.0956,51398.0
2019-08-29 15:20:00,152.6,152.73,152.46,152.61,32747.0,141.0586,141.1788,140.9292,141.0678,32747.0
2019-08-29 15:30:00,152.6,152.71,152.15,152.16,89828.0,141.0586,141.1603,140.6426,140.6519,89828.0
2019-08-29 15:40:00,152.16,152.51,152.12,152.42,61478.0,140.6519,140.9754,140.6149,140.8922,61478.0
2019-08-29 15:50:00,152.46,152.55,152.19,152.49,82701.0,140.9292,141.0124,140.6796,140.9569,82701.0
2019-08-30 09:30:00,153.3,154.02,153.15,153.89,37392.0,141.7056,142.3712,141.567,142.251,37392.0
2019-08-30 09:40:00,154.05,155.11,153.95,154.71,96681.0,142.3989,143.3787,142.3065,143.009,96681.0
2019-08-30 09:50:00,154.66,155.07,153.85,154.44,49348.0,142.9628,143.3418,142.214,142.7594,49348.0
2019-08-30 10:00:00,154.55,155.37,154.55,154.99,56717.0,142.8611,143.6191,142.8611,143.2678,56717.0
2019-08-30 10:10:00,155.07,155.08,154.21,154.48,50849.0,143.3418,143.351,142.5468,142.7964,50849.0
2019-08-30 10:20:00,154.47,154.47,153.41,153.75,46183.0,142.7872,142.7872,141.8073,142.1216,46183.0
2019-08-30 10:30:00,153.82,153.98,153.44,153.59,55168.0,142.1863,142.3342,141.8351,141.9737,55168.0
2019-08-30 10:40:00,153.65,153.65,153.33,153.5,15999.0,142.0292,142.0292,141.7334,141.8905,15999.0
2019-08-30 10:50:00,153.49,153.82,153.19,153.43,64978.0,141.8813,142.1863,141.604,141.8258,64978.0
2019-08-30 11:00:00,153.43,153.43,152.61,153.26,30583.0,141.8258,141.8258,141.0678,141.6687,30583.0
2019-08-30 11:10:00,153.3,153.3,152.54,152.97,64879.0,141.7056,141.7056,141.0031,141.4006,64879.0
2019-08-30 11:20:00,152.93,153.34,152.85,153.0,24783.0,141.3636,141.7426,141.2897,141.4283,24783.0
2019-08-30 11:30:00,152.98,153.33,152.98,153.22,14801.0,141.4098,141.7334,141.4098,141.6317,14801.0
2019-08-30 11:40:00,153.22,153.7,153.22,153.69,7339.0,141.6317,142.0754,141.6317,142.0661,7339.0
2019-08-30 11:50:00,153.69,153.74,153.19,153.41,14021.0,142.0661,142.1124,141.604,141.8073,14021.0
2019-08-30 12:00:00,153.44,153.68,153.44,153.51,9665.0,141.8351,142.0569,141.8351,141.8998,9665.0
2019-08-30 12:10:00,153.5,154.07,153.46,154.03,10461.0,141.8905,142.4174,141.8535,142.3804,10461.0
2019-08-30 12:20:00,154.1,154.28,154.01,154.26,6268.0,142.4451,142.6115,142.3619,142.593,6268.0
2019-08-30 12:30:00,154.25,154.31,153.93,154.06,9754.0,142.5838,142.6393,142.288,142.4082,9754.0
2019-08-30 12:40:00,154.09,154.31,154.08,154.25,7255.0,142.4359,142.6393,142.4266,142.5838,7255.0
2019-08-30 12:50:00,154.25,154.25,153.95,154.08,8133.0,142.5838,142.5838,142.3065,142.4266,8133.0
2019-08-30 13:00:00,154.16,154.43,154.11,154.41,7950.0,142.5006,142.7502,142.4544,142.7317,7950.0
2019-08-30 13:10:00,154.41,154.54,154.26,154.36,7988.0,142.7317,142.8519,142.593,142.6855,7988.0
2019-08-30 13:20:00,154.35,154.52,154.09,154.09,13799.0,142.6762,142.8334,142.4359,142.4359,13799.0
2019-08-30 13:30:00,154.07,154.16,153.99,153.99,5200.0,142.4174,142.5006,142.3435,142.3435,5200.0
2019-08-30 13:40:00,153.97,154.06,153.86,154.01,7401.0,142.325,142.4082,142.2233,142.3619,7401.0
2019-08-30 13:50:00,154.0,154.04,153.85,153.88,5755.0,142.3527,142.3897,142.214,142.2418,5755.0
2019-08-30 14:00:00,153.94,154.19,153.94,154.12,9120.0,142.2972,142.5283,142.2972,142.4636,9120.0
2019-08-30 14:10:00,154.14,154.16,154.04,154.08,4271.0,142.4821,142.5006,142.3897,142.4266,4271.0
2019-08-30 14:20:00,154.08,154.2,153.96,154.14,8353.0,142.4266,142.5376,142.3157,142.4821,8353.0
2019-08-30 14:30:00,154.2,154.24,153.9,153.96,7555.0,142.5376,142.5745,142.2603,142.3157,7555.0
2019-08-30 14:40:00,153.92,153.98,153.76,153.85,7675.0,142.2788,142.3342,142.1309,142.214,7675.0
2019-08-30 14:50:00,153.77,154.01,153.68,153.97,8650.0,142.1401,142.3619,142.0569,142.325,8650.0
2019-08-30 15:00:00,153.98,154.0,153.65,154.0,9994.0,142.3342,142.3527,142.0292,142.3527,9994.0
2019-08-30 15:10:00,153.95,153.99,153.66,153.72,11139.0,142.3065,142.3435,142.0384,142.0939,11139.0
2019-08-30 15:20:00,153.75,154.04,153.64,153.94,17427.0,142.1216,142.3897,142.0199,142.2972,17427.0
2019-08-30 15:30:00,153.96,154.14,153.91,153.99,28233.0,142.3157,142.4821,142.2695,142.3435,28233.0
2019-08-30 15:40:00,154.0,154.07,153.82,153.91,28879.0,142.3527,142.4174,142.1863,142.2695,28879.0
2019-08-30 15:50:00,153.93,154.37,153.74,153.81,111323.0,142.288,142.6947,142.1124,142.1771,111323.0
2019-09-03 09:30:00,152.82,153.24,152.12,153.15,41450.0,141.2619,141.6502,140.6149,141.567,41450.0
2019-09-03 09:40:00,153.51,154.37,153.32,153.72,66392.0,141.8998,142.6947,141.7241,142.0939,66392.0
2019-09-03 09:50:00,153.89,154.96,153.85,153.85,53698.0,142.251,143.2401,142.214,142.214,53698.0
2019-09-03 10:00:00,153.76,153.9,153.28,153.64,38833.0,142.1309,142.2603,141.6872,142.0199,38833.0
2019-09-03 10:10:00,153.64,154.07,153.33,153.9,93626.0,142.0199,142.4174,141.7334,142.2603,93626.0
2019-09-03 10:20:00,153.98,154.56,153.95,154.48,193100.0,142.3342,142.8703,142.3065,142.7964,193100.0
2019-09-03 10:30:00,154.47,154.63,153.75,154.62,55592.0,142.7872,142.9351,142.1216,142.9258,55592.0
2019-09-03 10:40:00,154.52,154.7,154.03,154.28,58725.0,142.8334,142.9998,142.3804,142.6115,58725.0
2019-09-03 10:50:00,154.28,154.94,154.27,154.44,105842.0,142.6115,143.2216,142.6023,142.7594,105842.0
2019-09-03 11:00:00,154.41,154.56,153.76,153.92,39673.0,142.7317,142.8703,142.1309,142.2788,39673.0
2019-09-03 11:10:00,153.94,153.95,153.33,153.5,132617.0,142.2972,142.3065,141.7334,141.8905,132617.0
2019-09-03 11:20:00,153.5,153.65,152.94,153.04,84366.0,141.8905,142.0292,141.3729,141.4653,84366.0
2019-09-03 11:30:00,153.07,153.58,152.98,153.55,37535.0,141.493,141.9645,141.4098,141.9367,37535.0
2019-09-03 11:40:00,153.52,153.82,153.34,153.81,49728.0,141.909,142.1863,141.7426,142.1771,49728.0
2019-09-03 11:50:00,153.85,154.3,153.68,153.91,58248.0,142.214,142.63,142.0569,142.2695,58248.0
2019-09-03 12:00:00,153.88,154.06,153.7,153.72,24020.0,142.2418,142.4082,142.0754,142.0939,24020.0
2019-09-03 12:10:00,153.65,154.35,153.61,154.35,10437.0,142.0292,142.6762,141.9922,142.6762,10437.0
2019-09-03 12:20:00,154.45,154.45,153.94,154.02,46154.0,142.7687,142.7687,142.2972,142.3712,46154.0
2019-09-03 12:30:00,153.99,154.04,153.72,153.94,11012.0,142.3435,142.3897,142.0939,142.2972,11012.0
2019-09-03 12:40:00,153.97,154.55,153.96,154.39,43904.0,142.325,142.8611,142.3157,142.7132,43904.0
2019-09-03 12:50:00,154.34,154.43,153.78,153.99,42032.0,142.667,142.7502,142.1493,142.3435,42032.0
2019-09-03 13:00:00,154.01,154.19,153.94,154.18,13991.0,142.3619,142.5283,142.2972,142.5191,13991.0
2019-09-03 13:10:00,154.23,154.58,154.23,154.36,40107.0,142.5653,142.8888,142.5653,142.6855,40107.0
2019-09-03 13:20:00,154.36,154.43,154.09,154.2,18177.0,142.6855,142.7502,142.4359,142.5376,18177.0
2019-09-03 13:30:00,154.18,154.24,153.86,154.04,13956.0,142.5191,142.5745,142.2233,142.3897,13956.0
2019-09-03 13:40:00,154.04,154.32,153.96,154.29,34696.0,142.3897,142.6485,142.3157,142.6208,34696.0
2019-09-03 13:50:00,154.29,154.58,154.16,154.53,19953.0,142.6208,142.8888,142.5006,142.8426,19953.0
2019-09-03 14:00:00,154.55,154.75,154.4,154.69,53193.0,142.8611,143.046,142.7224,142.9905,53193.0
2019-09-03 14:10:00,154.7,155.0,154.68,154.82,30834.0,142.9998,143.2771,142.9813,143.1107,30834.0
2019-09-03 14:20:00,154.82,154.93,154.64,154.85,11491.0,143.1107,143.2124,142.9443,143.1384,11491.0
2019-09-03 14:30:00,154.84,154.91,154.55,154.58,18291.0,143.1292,143.1939,142.8611,142.8888,18291.0
2019-09-03 14:40:00,154.64,154.64,154.36,154.54,17873.0,142.9443,142.9443,142.6855,142.8519,17873.0
2019-09-03 14:50:00,154.66,154.66,154.5,154.54,15328.0,142.9628,142.9628,142.8149,142.8519,15328.0
2019-09-03 15:00:00,154.54,154.54,154.34,154.35,21543.0,142.8519,142.8519,142.667,142.6762,21543.0
2019-09-03 15:10:00,154.38,154.65,154.32,154.53,15348.0,142.704,142.9535,142.6485,142.8426,15348.0
2019-09-03 15:20:00,154.53,154.74,154.53,154.56,17436.0,142.8426,143.0367,142.8426,142.8703,17436.0
2019-09-03 15:30:00,154.57,154.75,154.54,154.73,27916.0,142.8796,143.046,142.8519,143.0275,27916.0
2019-09-03 15:40:00,154.74,155.33,154.63,155.07,76542.0,143.0367,143.5821,142.9351,143.3418,76542.0
2019-09-03 15:50:00,155.07,155.31,154.91,155.02,139062.0,143.3418,143.5636,143.1939,143.2956,139062.0
2019-09-04 09:30:00,156.44,157.58,156.26,156.61,40386.0,144.6082,145.6619,144.4418,144.7653,40386.0
2019-09-04 09:40:00,156.59,156.84,155.81,156.67,50629.0,144.7468,144.9779,144.0258,144.8208,50629.0
2019-09-04 09:50:00,156.61,157.24,156.2,157.0,62502.0,144.7653,145.3477,144.3863,145.1258,62502.0
2019-09-04 10:00:00,156.89,157.01,155.67,155.84,16150.0,145.0241,145.135,143.8964,144.0535,16150.0
2019-09-04 10:10:00,155.84,156.06,155.3,155.44,13281.0,144.0535,144.2569,143.5544,143.6838,13281.0
2019-09-04 10:20:00,155.45,155.85,155.25,155.37,22006.0,143.693,144.0628,143.5082,143.6191,22006.0
2019-09-04 10:30:00,155.43,155.9,155.34,155.4,22802.0,143.6745,144.109,143.5914,143.6468,22802.0
2019-09-04 10:40:00,155.38,155.44,155.28,155.33,6789.0,143.6283,143.6838,143.5359,143.5821,6789.0
2019-09-04 10:50:00,155.33,155.48,154.9,154.95,21641.0,143.5821,143.7208,143.1846,143.2309,21641.0
2019-09-04 11:00:00,154.99,155.06,154.1,154.39,19092.0,143.2678,143.3325,142.4451,142.7132,19092.0
2019-09-04 11:10:00,154.48,154.67,154.3,154.66,12061.0,142.7964,142.972,142.63,142.9628,12061.0
2019-09-04 11:20:00,154.74,154.99,154.5,154.57,13629.0,143.0367,143.2678,142.8149,142.8796,13629.0
2019-09-04 11:30:00,154.58,155.22,154.57,154.85,52096.0,142.8888,143.4804,142.8796,143.1384,52096.0
2019-09-04 11:40:00,154.88,155.26,154.88,155.09,10906.0,143.1661,143.5174,143.1661,143.3603,10906.0
2019-09-04 11:50:00,155.06,155.24,154.97,155.04,9928.0,143.3325,143.4989,143.2493,143.314,9928.0
2019-09-04 12:00:00,155.05,155.2,154.82,154.89,32292.0,143.3233,143.4619,143.1107,143.1754,32292.0
2019-09-04 12:10:00,154.88,155.0,154.58,154.84,12660.0,143.1661,143.2771,142.8888,143.1292,12660.0
2019-09-04 12:20:00,154.9,154.96,154.61,154.62,15094.0,143.1846,143.2401,142.9166,142.9258,15094.0
2019-09-04 12:30:00,154.61,154.96,154.61,154.94,6180.0,142.9166,143.2401,142.9166,143.2216,6180.0
2019-09-04 12:40:00,154.95,155.11,154.88,154.97,7459.0,143.2309,143.3787,143.1661,143.2493,7459.0
2019-09-04 12:50:00,154.94,155.15,154.79,155.08,11042.0,143.2216,143.4157,143.083,143.351,11042.0
2019-09-04 13:00:00,155.1,155.11,154.86,154.93,16962.0,143.3695,143.3787,143.1477,143.2124,16962.0
2019-09-04 13:10:00,155.01,155.01,154.71,154.85,11026.0,143.2863,143.2863,143.009,143.1384,11026.0
2019-09-04 13:20:00,154.81,154.92,154.67,154.7,11020.0,143.1014,143.2031,142.972,142.9998,11020.0
2019-09-04 13:30:00,154.6,154.6,154.24,154.27,9612.0,142.9073,142.9073,142.5745,142.6023,9612.0
2019-09-04 13:40:00,154.31,154.35,153.76,153.93,23018.0,142.6393,142.6762,142.1309,142.288,23018.0
2019-09-04 13:50:00,153.93,154.22,153.87,154.22,14571.0,142.288,142.5561,142.2325,142.5561,14571.0
2019-09-04 14:00:00,154.22,154.23,153.96,153.99,9101.0,142.5561,142.5653,142.3157,142.3435,9101.0
2019-09-04 14:10:00,153.92,153.94,153.69,153.69,7404.0,142.2788,142.2972,142.0661,142.0661,7404.0
2019-09-04 14:20:00,153.81,153.84,153.36,153.51,12092.0,142.1771,142.2048,141.7611,141.8998,12092.0
2019-09-04 14:30:00,153.49,153.58,153.36,153.52,12791.0,141.8813,141.9645,141.7611,141.909,12791.0
2019-09-04 14:40:00,153.52,153.56,153.29,153.41,13293.0,141.909,141.946,141.6964,141.8073,13293.0
2019-09-04 14:50:00,153.39,153.43,152.98,153.07,23172.0,141.7888,141.8258,141.4098,141.493,23172.0
2019-09-04 15:00:00,153.06,153.08,152.77,152.82,23364.0,141.4838,141.5023,141.2157,141.2619,23364.0
2019-09-04 15:10:00,152.82,152.85,152.61,152.62,20820.0,141.2619,141.2897,141.0678,141.0771,20820.0
2019-09-04 15:20:00,152.62,152.84,152.53,152.82,20017.0,141.0771,141.2804,140.9939,141.2619,20017.0
2019-09-04 15:30:00,152.84,152.93,152.61,152.73,69185.0,141.2804,141.3636,141.0678,141.1788,69185.0
2019-09-04 15:40:00,152.73,152.8,152.54,152.65,51663.0,141.1788,141.2435,141.0031,141.1048,51663.0
2019-09-04 15:50:00,152.68,153.09,152.54,152.88,104763.0,141.1325,141.5115,141.0031,141.3174,104763.0
2019-09-05 09:30:00,154.89,154.89,153.25,153.7,23285.0,143.1754,143.1754,141.6594,142.0754,23285.0
2019-09-05 09:40:00,153.75,153.86,152.91,152.91,19125.0,142.1216,142.2233,141.3451,141.3451,19125.0
2019-09-05 09:50:00,152.95,153.41,152.47,152.91,26335.0,141.3821,141.8073,140.9384,141.3451,26335.0
2019-09-05 10:00:00,153.07,153.34,152.4,152.51,106041.0,141.493,141.7426,140.8737,140.9754,106041.0
2019-09-05 10:10:00,152.51,153.0,152.33,152.62,80264.0,140.9754,141.4283,140.809,141.0771,80264.0
2019-09-05 10:20:00,152.61,152.76,152.1,152.21,33558.0,141.0678,141.2065,140.5964,140.6981,33558.0
2019-09-05 10:30:00,152.28,153.23,152.15,152.77,104187.0,140.7628,141.6409,140.6426,141.2157,104187.0
2019-09-05 10:40:00,152.81,153.01,152.73,152.82,20285.0,141.2527,141.4376,141.1788,141.2619,20285.0
2019-09-05 10:50:00,152.73,153.29,152.69,152.88,15494.0,141.1788,141.6964,141.1418,141.3174,15494.0
2019-09-05 11:00:00,152.93,153.24,152.64,152.67,22226.0,141.3636,141.6502,141.0956,141.1233,22226.0
2019-09-05 11:10:00,152.66,152.85,152.38,152.38,17692.0,141.114,141.2897,140.8552,140.8552,17692.0
2019-09-05 11:20:00,152.38,152.52,152.2,152.45,18327.0,140.8552,140.9846,140.6888,140.9199,18327.0
2019-09-05 11:30:00,152.43,152.75,152.16,152.61,61825.0,140.9014,141.1972,140.6519,141.0678,61825.0
2019-09-05 11:40:00,152.66,152.83,152.59,152.75,15804.0,141.114,141.2712,141.0493,141.1972,15804.0
2019-09-05 11:50:00,152.78,152.98,152.76,152.77,13243.0,141.225,141.4098,141.2065,141.2157,13243.0
2019-09-05 12:00:00,152.77,152.81,152.6,152.75,12575.0,141.2157,141.2527,141.0586,141.1972,12575.0
2019-09-05 12:10:00,152.75,152.81,152.36,152.36,29152.0,141.1972,141.2527,140.8367,140.8367,29152.0
2019-09-05 12:20:00,152.44,152.68,152.43,152.57,17555.0,140.9107,141.1325,140.9014,141.0309,17555.0
2019-09-05 12:30:00,152.54,152.57,152.4,152.49,16719.0,141.0031,141.0309,140.8737,140.9569,16719.0
2019-09-05 12:40:00,152.49,152.6,152.34,152.34,12766.0,140.9569,141.0586,140.8182,140.8182,12766.0
2019-09-05 12:50:00,152.35,152.47,152.34,152.42,16588.0,140.8275,140.9384,140.8182,140.8922,16588.0
2019-09-05 13:00:00,152.43,152.5,152.36,152.43,10224.0,140.9014,140.9661,140.8367,140.9014,10224.0
2019-09-05 13:10:00,152.46,152.51,152.27,152.37,22808.0,140.9292,140.9754,140.7535,140.846,22808.0
2019-09-05 13:20:00,152.37,152.46,152.35,152.38,10032.0,140.846,140.9292,140.8275,140.8552,10032.0
2019-09-05 13:30:00,152.37,152.41,152.29,152.4,13187.0,140.846,140.883,140.772,140.8737,13187.0
2019-09-05 13:40:00,152.4,152.4,152.03,152.03,19721.0,140.8737,140.8737,140.5317,140.5317,19721.0
2019-09-05 13:50:00,152.01,152.06,151.8,151.82,22266.0,140.5132,140.5594,140.3191,140.3376,22266.0
2019-09-05 14:00:00,151.86,151.95,151.74,151.87,21586.0,140.3746,140.4577,140.2636,140.3838,21586.0
2019-09-05 14:10:00,151.84,151.93,151.76,151.85,16577.0,140.3561,140.4393,140.2821,140.3653,16577.0
2019-09-05 14:20:00,151.83,151.87,151.53,151.61,21226.0,140.3468,140.3838,140.0695,140.1435,21226.0
2019-09-05 14:30:00,151.61,151.65,151.32,151.36,27597.0,140.1435,140.1804,139.8754,139.9124,27597.0
2019-09-05 14:40:00,151.35,151.47,151.27,151.38,17537.0,139.9031,140.014,139.8292,139.9309,17537.0
2019-09-05 14:50:00,151.34,151.5,151.34,151.5,32996.0,139.8939,140.0418,139.8939,140.0418,32996.0
2019-09-05 15:00:00,151.44,151.73,151.41,151.5,125492.0,139.9863,140.2544,139.9586,140.0418,125492.0
2019-09-05 15:10:00,151.51,151.61,151.37,151.47,52998.0,140.051,140.1435,139.9216,140.014,52998.0
2019-09-05 15:20:00,151.46,151.58,151.41,151.53,58855.0,140.0048,140.1157,139.9586,140.0695,58855.0
2019-09-05 15:30:00,151.51,151.77,151.49,151.68,65758.0,140.051,140.2914,140.0325,140.2082,65758.0
2019-09-05 15:40:00,151.67,151.72,151.33,151.36,64881.0,140.1989,140.2451,139.8846,139.9124,64881.0
2019-09-05 15:50:00,151.39,151.41,150.94,151.0,211822.0,139.9401,139.9586,139.5241,139.5796,211822.0
2019-09-06 09:30:00,150.86,151.76,150.0,151.5,53798.0,139.4502,140.2821,138.6552,140.0418,53798.0
2019-09-06 09:40:00,151.6,151.71,150.77,150.94,18765.0,140.1342,140.2359,139.367,139.5241,18765.0
2019-09-06 09:50:00,150.94,151.16,150.29,150.43,106986.0,139.5241,139.7275,138.9233,139.0527,106986.0
2019-09-06 10:00:00,150.43,151.22,150.35,150.95,23148.0,139.0527,139.783,138.9788,139.5334,23148.0
2019-09-06 10:10:00,150.95,151.84,150.85,151.65,98298.0,139.5334,140.3561,139.4409,140.1804,98298.0
2019-09-06 10:20:00,151.65,152.77,151.48,152.37,123623.0,140.1804,141.2157,140.0233,140.846,123623.0
2019-09-06 10:30:00,152.48,152.83,152.45,152.66,74160.0,140.9477,141.2712,140.9199,141.114,74160.0
2019-09-06 10:40:00,152.69,153.05,152.65,152.71,51903.0,141.1418,141.4746,141.1048,141.1603,51903.0
2019-09-06 10:50:00,152.67,152.81,152.64,152.72,97838.0,141.1233,141.2527,141.0956,141.1695,97838.0
2019-09-06 11:00:00,152.75,154.36,152.74,154.34,36677.0,141.1972,142.6855,141.188,142.667,36677.0
2019-09-06 11:10:00,154.41,154.64,153.65,153.71,30325.0,142.7317,142.9443,142.0292,142.0846,30325.0
2019-09-06 11:20:00,153.68,153.82,152.75,152.95,42837.0,142.0569,142.1863,141.1972,141.3821,42837.0
2019-09-06 11:30:00,152.93,153.38,152.91,153.26,19119.0,141.3636,141.7796,141.3451,141.6687,19119.0
2019-09-06 11:40:00,153.22,153.51,153.15,153.45,10419.0,141.6317,141.8998,141.567,141.8443,10419.0
2019-09-06 11:50:00,153.5,153.69,153.36,153.45,48498.0,141.8905,142.0661,141.7611,141.8443,48498.0
2019-09-06 12:00:00,153.48,153.53,153.34,153.4,10769.0,141.872,141.9182,141.7426,141.7981,10769.0
2019-09-06 12:10:00,153.39,153.73,153.35,153.56,24766.0,141.7888,142.1031,141.7519,141.946,24766.0
2019-09-06 12:20:00,153.55,153.59,153.37,153.51,5835.0,141.9367,141.9737,141.7703,141.8998,5835.0
2019-09-06 12:30:00,153.47,153.55,153.38,153.55,7876.0,141.8628,141.9367,141.7796,141.9367,7876.0
2019-09-06 12:40:00,153.59,153.62,153.31,153.45,31395.0,141.9737,142.0014,141.7149,141.8443,31395.0
2019-09-06 12:50:00,153.52,154.08,153.49,153.79,17439.0,141.909,142.4266,141.8813,142.1586,17439.0
2019-09-06 13:00:00,153.76,153.81,153.63,153.66,15958.0,142.1309,142.1771,142.0107,142.0384,15958.0
2019-09-06 13:10:00,153.65,153.82,153.63,153.66,14184.0,142.0292,142.1863,142.0107,142.0384,14184.0
2019-09-06 13:20:00,153.66,153.8,153.65,153.75,6951.0,142.0384,142.1678,142.0292,142.1216,6951.0
2019-09-06 13:30:00,153.78,153.83,153.59,153.65,7417.0,142.1493,142.1956,141.9737,142.0292,7417.0
2019-09-06 13:40:00,153.65,153.77,153.54,153.77,6686.0,142.0292,142.1401,141.9275,142.1401,6686.0
2019-09-06 13:50:00,153.82,154.05,153.77,153.99,10768.0,142.1863,142.3989,142.1401,142.3435,10768.0
2019-09-06 14:00:00,154.02,154.47,153.95,154.35,17388.0,142.3712,142.7872,142.3065,142.6762,17388.0
2019-09-06 14:10:00,154.38,154.58,154.25,154.53,34238.0,142.704,142.8888,142.5838,142.8426,34238.0
2019-09-06 14:20:00,154.57,154.72,154.52,154.62,18428.0,142.8796,143.0182,142.8334,142.9258,18428.0
2019-09-06 14:30:00,154.66,154.68,154.45,154.45,28412.0,142.9628,142.9813,142.7687,142.7687,28412.0
2019-09-06 14:40:00,154.46,154.6,154.41,154.43,23634.0,142.7779,142.9073,142.7317,142.7502,23634.0
2019-09-06 14:50:00,154.43,154.65,154.4,154.6,37941.0,142.7502,142.9535,142.7224,142.9073,37941.0
2019-09-06 15:00:00,154.57,154.58,154.29,154.39,24228.0,142.8796,142.8888,142.6208,142.7132,24228.0
2019-09-06 15:10:00,154.41,154.44,154.1,154.1,41377.0,142.7317,142.7594,142.4451,142.4451,41377.0
2019-09-06 15:20:00,154.12,154.19,154.04,154.1,29937.0,142.4636,142.5283,142.3897,142.4451,29937.0
2019-09-06 15:30:00,154.1,154.43,154.1,154.15,40723.0,142.4451,142.7502,142.4451,142.4914,40723.0
2019-09-06 15:40:00,154.16,154.33,153.71,153.75,80032.0,142.5006,142.6577,142.0846,142.1216,80032.0
2019-09-06 15:50:00,153.72,154.12,153.64,153.85,124290.0,142.0939,142.4636,142.0199,142.214,124290.0
2019-09-09 09:30:00,155.17,157.96,154.65,157.66,121942.0,143.4342,146.0132,142.9535,145.7359,121942.0
2019-09-09 09:40:00,157.73,158.64,157.16,157.16,74496.0,145.8006,146.6418,145.2737,145.2737,74496.0
2019-09-09 09:50:00,157.38,158.19,157.2,157.63,60991.0,145.4771,146.2258,145.3107,145.7082,60991.0
2019-09-09 10:00:00,157.79,157.79,157.2,157.7,29613.0,145.8561,145.8561,145.3107,145.7729,29613.0
2019-09-09 10:10:00,157.67,158.06,157.63,157.63,33966.0,145.7451,146.1056,145.7082,145.7082,33966.0
2019-09-09 10:20:00,157.62,157.87,157.5,157.64,16731.0,145.6989,145.93,145.588,145.7174,16731.0
2019-09-09 10:30:00,157.62,157.81,157.48,157.6,13248.0,145.6989,145.8745,145.5695,145.6804,13248.0
2019-09-09 10:40:00,157.53,157.87,157.44,157.87,67423.0,145.6157,145.93,145.5325,145.93,67423.0
2019-09-09 10:50:00,157.81,158.0,157.74,157.86,76178.0,145.8745,146.0502,145.8098,145.9208,76178.0
2019-09-09 11:00:00,157.86,158.49,157.8,157.97,87537.0,145.9208,146.5031,145.8653,146.0224,87537.0
2019-09-09 11:10:00,157.99,158.15,157.83,158.11,17534.0,146.0409,146.1888,145.893,146.1519,17534.0
2019-09-09 11:20:00,158.18,158.43,158.1,158.24,28979.0,146.2166,146.4477,146.1426,146.272,28979.0
2019-09-09 11:30:00,158.18,158.3,157.79,158.25,20342.0,146.2166,146.3275,145.8561,146.2813,20342.0
2019-09-09 11:40:00,158.21,158.34,158.01,158.2,20712.0,146.2443,146.3645,146.0594,146.235,20712.0
2019-09-09 11:50:00,158.21,158.68,158.21,158.63,17722.0,146.2443,146.6787,146.2443,146.6325,17722.0
2019-09-09 12:00:00,158.62,158.95,158.55,158.95,31251.0,146.6233,146.9283,146.5586,146.9283,31251.0
2019-09-09 12:10:00,158.98,159.3,158.95,159.07,39346.0,146.9561,147.2519,146.9283,147.0392,39346.0
2019-09-09 12:20:00,159.0,159.43,158.92,159.39,54229.0,146.9745,147.372,146.9006,147.335,54229.0
2019-09-09 12:30:00,159.36,159.39,159.05,159.17,30272.0,147.3073,147.335,147.0208,147.1317,30272.0
2019-09-09 12:40:00,159.14,159.38,159.11,159.2,17993.0,147.104,147.3258,147.0762,147.1594,17993.0
2019-09-09 12:50:00,159.18,159.23,158.92,159.17,12030.0,147.1409,147.1871,146.9006,147.1317,12030.0
2019-09-09 13:00:00,159.11,159.3,158.88,158.93,13525.0,147.0762,147.2519,146.8636,146.9098,13525.0
2019-09-09 13:10:00,158.94,159.28,158.73,159.25,24217.0,146.9191,147.2334,146.725,147.2056,24217.0
2019-09-09 13:20:00,159.22,159.71,159.15,159.69,46084.0,147.1779,147.6308,147.1132,147.6124,46084.0
2019-09-09 13:30:00,159.66,160.0,159.66,159.98,24830.0,147.5846,147.8989,147.5846,147.8804,24830.0
2019-09-09 13:40:00,159.98,160.28,159.95,160.03,34404.0,147.8804,148.1577,147.8527,147.9266,34404.0
2019-09-09 13:50:00,160.03,160.42,159.94,160.35,27767.0,147.9266,148.2871,147.8434,148.2224,27767.0
2019-09-09 14:00:00,160.31,161.31,160.28,161.15,63434.0,148.1855,149.1098,148.1577,148.9619,63434.0
2019-09-09 14:10:00,161.2,161.3,160.98,161.1,21024.0,149.0082,149.1006,148.8048,148.9157,21024.0
2019-09-09 14:20:00,161.1,161.19,160.84,161.06,33331.0,148.9157,148.9989,148.6754,148.8787,33331.0
2019-09-09 14:30:00,161.06,161.37,161.03,161.22,33573.0,148.8787,149.1653,148.851,149.0266,33573.0
2019-09-09 14:40:00,161.18,161.75,161.18,161.58,79437.0,148.9897,149.5166,148.9897,149.3594,79437.0
2019-09-09 14:50:00,161.56,161.98,161.55,161.74,49235.0,149.3409,149.7292,149.3317,149.5073,49235.0
2019-09-09 15:00:00,161.71,162.0,161.61,161.97,85824.0,149.4796,149.7476,149.3871,149.7199,85824.0
2019-09-09 15:10:00,161.97,162.38,161.9,162.18,59752.0,149.7199,150.0989,149.6552,149.914,59752.0
2019-09-09 15:20:00,162.24,162.24,161.79,161.94,68753.0,149.9695,149.9695,149.5535,149.6922,68753.0
2019-09-09 15:30:00,161.95,162.07,161.85,161.95,104648.0,149.7014,149.8124,149.609,149.7014,104648.0
2019-09-09 15:40:00,161.96,162.48,161.9,162.33,126256.0,149.7107,150.1913,149.6552,150.0527,126256.0
2019-09-09 15:50:00,162.33,162.59,162.04,162.19,239948.0,150.0527,150.293,149.7846,149.9233,239948.0
2019-09-10 09:30:00,162.39,164.23,162.09,162.09,105636.0,150.1081,151.809,149.8308,149.8308,105636.0
2019-09-10 09:40:00,162.15,163.26,160.27,162.0,126621.0,149.8863,150.9123,148.1485,149.7476,126621.0
2019-09-10 09:50:00,161.88,163.59,161.88,163.46,32647.0,149.6367,151.2174,149.6367,151.0972,32647.0
2019-09-10 10:00:00,163.3,165.28,163.1,164.94,77791.0,150.9493,152.7796,150.7645,152.4653,77791.0
2019-09-10 10:10:00,164.87,165.55,164.72,164.9,93745.0,152.4006,153.0292,152.2619,152.4283,93745.0
2019-09-10 10:20:00,164.9,166.06,164.6,165.84,57258.0,152.4283,153.5006,152.151,153.2972,57258.0
2019-09-10 10:30:00,165.92,166.53,165.08,165.78,63194.0,153.3712,153.935,152.5947,153.2418,63194.0
2019-09-10 10:40:00,165.72,166.0,165.17,165.18,39450.0,153.1863,153.4451,152.6779,152.6871,39450.0
2019-09-10 10:50:00,165.26,165.69,165.05,165.67,46814.0,152.7611,153.1586,152.567,153.1401,46814.0
2019-09-10 11:00:00,165.75,165.93,165.17,165.42,59560.0,153.214,153.3804,152.6779,152.909,59560.0
2019-09-10 11:10:00,165.5,166.12,165.4,166.08,56090.0,152.9829,153.556,152.8905,153.5191,56090.0
2019-09-10 11:20:00,166.13,166.81,165.88,166.09,115365.0,153.5653,154.1939,153.3342,153.5283,115365.0
2019-09-10 11:30:00,166.02,166.17,164.77,164.77,121270.0,153.4636,153.6023,152.3081,152.3081,121270.0
2019-09-10 11:40:00,164.83,166.46,164.76,166.06,53587.0,152.3636,153.8703,152.2989,153.5006,53587.0
2019-09-10 11:50:00,165.96,166.51,165.92,166.03,46457.0,153.4081,153.9165,153.3712,153.4728,46457.0
2019-09-10 12:00:00,166.09,166.23,165.37,165.97,87535.0,153.5283,153.6577,152.8628,153.4174,87535.0
2019-09-10 12:10:00,165.87,166.39,165.81,166.28,37769.0,153.325,153.8056,153.2695,153.7039,37769.0
2019-09-10 12:20:00,166.27,166.96,166.06,166.91,41713.0,153.6947,154.3325,153.5006,154.2863,41713.0
2019-09-10 12:30:00,166.87,166.94,165.86,165.86,35675.0,154.2493,154.314,153.3157,153.3157,35675.0
2019-09-10 12:40:00,165.84,166.58,165.84,165.9,42934.0,153.2972,153.9813,153.2972,153.3527,42934.0
2019-09-10 12:50:00,165.91,166.17,165.26,165.35,31543.0,153.3619,153.6023,152.7611,152.8443,31543.0
2019-09-10 13:00:00,165.41,165.51,164.71,164.86,14112.0,152.8997,152.9922,152.2527,152.3913,14112.0
2019-09-10 13:10:00,164.92,165.59,164.87,165.42,25772.0,152.4468,153.0661,152.4006,152.909,25772.0
2019-09-10 13:20:00,165.45,165.73,165.3,165.47,13831.0,152.9367,153.1955,152.7981,152.9552,13831.0
2019-09-10 13:30:00,165.39,165.56,165.03,165.5,32878.0,152.8813,153.0384,152.5485,152.9829,32878.0
2019-09-10 13:40:00,165.47,165.56,165.43,165.56,37111.0,152.9552,153.0384,152.9182,153.0384,37111.0
2019-09-10 13:50:00,165.54,165.67,165.22,165.23,13976.0,153.0199,153.1401,152.7241,152.7334,13976.0
2019-09-10 14:00:00,165.2,165.21,164.23,164.28,26099.0,152.7056,152.7149,151.809,151.8552,26099.0
2019-09-10 14:10:00,164.28,164.61,164.24,164.31,39425.0,151.8552,152.1602,151.8182,151.8829,39425.0
2019-09-10 14:20:00,164.35,164.82,164.33,164.52,26283.0,151.9199,152.3544,151.9014,152.0771,26283.0
2019-09-10 14:30:00,164.52,164.78,164.47,164.65,12924.0,152.0771,152.3174,152.0308,152.1972,12924.0
2019-09-10 14:40:00,164.67,164.69,163.95,163.99,18152.0,152.2157,152.2342,151.5502,151.5871,18152.0
2019-09-10 14:50:00,163.97,164.47,163.95,164.45,20252.0,151.5687,152.0308,151.5502,152.0123,20252.0
2019-09-10 15:00:00,164.45,165.02,164.42,164.91,72460.0,152.0123,152.5392,151.9846,152.4376,72460.0
2019-09-10 15:10:00,164.9,164.95,164.63,164.81,18801.0,152.4283,152.4745,152.1787,152.3451,18801.0
2019-09-10 15:20:00,164.84,164.84,164.64,164.74,48384.0,152.3729,152.3729,152.188,152.2804,48384.0
2019-09-10 15:30:00,164.74,164.94,164.64,164.91,56088.0,152.2804,152.4653,152.188,152.4376,56088.0
2019-09-10 15:40:00,164.92,165.19,164.8,165.08,72827.0,152.4468,152.6964,152.3359,152.5947,72827.0
2019-09-10 15:50:00,165.0,165.06,164.42,164.89,273267.0,152.5208,152.5762,151.9846,152.4191,273267.0
2019-09-11 09:30:00,164.42,165.46,162.52,164.0,28850.0,151.9846,152.946,150.2283,151.5964,28850.0
2019-09-11 09:40:00,163.78,164.18,163.22,163.68,85319.0,151.393,151.7628,150.8754,151.3006,85319.0
2019-09-11 09:50:00,163.69,163.9,162.5,162.73,47599.0,151.3098,151.5039,150.2098,150.4224,47599.0
2019-09-11 10:00:00,162.88,163.41,162.22,162.33,30333.0,150.5611,151.051,149.951,150.0527,30333.0
2019-09-11 10:10:00,162.31,162.35,161.67,161.7,22723.0,150.0342,150.0712,149.4426,149.4703,22723.0
2019-09-11 10:20:00,161.72,161.73,160.3,160.64,135325.0,149.4888,149.4981,148.1762,148.4905,135325.0
2019-09-11 10:30:00,160.58,160.77,160.19,160.33,74483.0,148.435,148.6107,148.0745,148.204,74483.0
2019-09-11 10:40:00,160.44,161.3,160.44,160.47,34495.0,148.3056,149.1006,148.3056,148.3334,34495.0
2019-09-11 10:50:00,160.49,161.53,160.49,161.27,34813.0,148.3519,149.3132,148.3519,149.0729,34813.0
2019-09-11 11:00:00,161.27,161.62,161.18,161.29,31501.0,149.0729,149.3964,148.9897,149.0913,31501.0
2019-09-11 11:10:00,161.34,161.55,161.28,161.43,42012.0,149.1376,149.3317,149.0821,149.2208,42012.0
2019-09-11 11:20:00,161.4,161.55,160.76,160.76,75105.0,149.193,149.3317,148.6014,148.6014,75105.0
2019-09-11 11:30:00,160.7,161.84,160.7,161.59,28760.0,148.546,149.5997,148.546,149.3687,28760.0
2019-09-11 11:40:00,161.53,161.6,160.6,160.7,30129.0,149.3132,149.3779,148.4535,148.546,30129.0
2019-09-11 11:50:00,160.7,161.01,160.38,161.01,24790.0,148.546,148.8325,148.2502,148.8325,24790.0
2019-09-11 12:00:00,161.0,161.28,160.86,160.86,38006.0,148.8233,149.0821,148.6939,148.6939,38006.0
2019-09-11 12:10:00,160.95,161.09,160.77,160.77,14818.0,148.7771,148.9065,148.6107,148.6107,14818.0
2019-09-11 12:20:00,160.85,161.04,160.77,160.93,14890.0,148.6846,148.8603,148.6107,148.7586,14890.0
2019-09-11 12:30:00,160.96,161.03,160.86,160.99,26090.0,148.7863,148.851,148.6939,148.814,26090.0
2019-09-11 12:40:00,161.02,161.02,160.74,160.78,24349.0,148.8418,148.8418,148.5829,148.6199,24349.0
2019-09-11 12:50:00,160.78,161.26,160.77,161.06,33098.0,148.6199,149.0636,148.6107,148.8787,33098.0
2019-09-11 13:00:00,161.1,161.13,161.0,161.1,45119.0,148.9157,148.9434,148.8233,148.9157,45119.0
2019-09-11 13:10:00,161.04,161.13,161.0,161.06,12444.0,148.8603,148.9434,148.8233,148.8787,12444.0
2019-09-11 13:20:00,161.09,161.23,161.08,161.19,16109.0,148.9065,149.0359,148.8972,148.9989,16109.0
2019-09-11 13:30:00,161.19,161.26,161.06,161.2,46553.0,148.9989,149.0636,148.8787,149.0082,46553.0
2019-09-11 13:40:00,161.2,161.57,161.18,161.21,44757.0,149.0082,149.3502,148.9897,149.0174,44757.0
2019-09-11 13:50:00,161.2,161.33,161.16,161.31,15566.0,149.0082,149.1283,148.9712,149.1098,15566.0
2019-09-11 14:00:00,161.3,161.34,161.2,161.25,25829.0,149.1006,149.1376,149.0082,149.0544,25829.0
2019-09-11 14:10:00,161.23,161.32,161.15,161.26,17833.0,149.0359,149.1191,148.9619,149.0636,17833.0
2019-09-11 14:20:00,161.27,161.32,161.17,161.28,21703.0,149.0729,149.1191,148.9804,149.0821,21703.0
2019-09-11 14:30:00,161.29,161.57,161.25,161.44,23019.0,149.0913,149.3502,149.0544,149.23,23019.0
2019-09-11 14:40:00,161.46,161.88,161.43,161.65,147861.0,149.2485,149.6367,149.2208,149.4241,147861.0
2019-09-11 14:50:00,161.65,161.72,161.46,161.57,18234.0,149.4241,149.4888,149.2485,149.3502,18234.0
2019-09-11 15:00:00,161.6,161.75,161.49,161.6,22426.0,149.3779,149.5166,149.2762,149.3779,22426.0
2019-09-11 15:10:00,161.59,161.63,161.42,161.43,14710.0,149.3687,149.4056,149.2115,149.2208,14710.0
2019-09-11 15:20:00,161.41,161.78,161.41,161.63,23993.0,149.2023,149.5443,149.2023,149.4056,23993.0
2019-09-11 15:30:00,161.65,161.74,161.55,161.6,48991.0,149.4241,149.5073,149.3317,149.3779,48991.0
2019-09-11 15:40:00,161.58,161.69,161.32,161.67,46731.0,149.3594,149.4611,149.1191,149.4426,46731.0
2019-09-11 15:50:00,161.65,161.86,161.52,161.81,142217.0,149.4241,149.6182,149.3039,149.572,142217.0
2019-09-12 09:30:00,165.13,165.28,163.51,163.56,66285.0,152.6409,152.7796,151.1434,151.1897,66285.0
2019-09-12 09:40:00,163.56,163.62,161.49,161.72,54253.0,151.1897,151.2451,149.2762,149.4888,54253.0
2019-09-12 09:50:00,161.65,162.97,161.01,162.53,97784.0,149.4241,150.6443,148.8325,150.2376,97784.0
2019-09-12 10:00:00,162.52,162.65,161.9,161.9,98825.0,150.2283,150.3485,149.6552,149.6552,98825.0
2019-09-12 10:10:00,161.9,162.16,161.27,161.95,117643.0,149.6552,149.8955,149.0729,149.7014,117643.0
2019-09-12 10:20:00,161.95,162.31,161.74,161.87,264274.0,149.7014,150.0342,149.5073,149.6275,264274.0
2019-09-12 10:30:00,161.84,162.0,161.0,161.12,92603.0,149.5997,149.7476,148.8233,148.9342,92603.0
2019-09-12 10:40:00,161.17,161.4,161.06,161.24,55068.0,148.9804,149.193,148.8787,149.0451,55068.0
2019-09-12 10:50:00,161.2,161.43,160.76,161.25,43639.0,149.0082,149.2208,148.6014,149.0544,43639.0
2019-09-12 11:00:00,161.25,161.25,160.76,160.91,37640.0,149.0544,149.0544,148.6014,148.7401,37640.0
2019-09-12 11:10:00,160.9,161.81,160.67,161.46,106610.0,148.7308,149.572,148.5182,149.2485,106610.0
2019-09-12 11:20:00,161.53,161.75,161.27,161.69,59465.0,149.3132,149.5166,149.0729,149.4611,59465.0
2019-09-12 11:30:00,161.72,161.97,161.42,161.76,76212.0,149.4888,149.7199,149.2115,149.5258,76212.0
2019-09-12 11:40:00,161.82,162.0,161.77,161.91,73161.0,149.5813,149.7476,149.535,149.6645,73161.0
2019-09-12 11:50:00,161.92,162.02,161.77,161.89,86668.0,149.6737,149.7661,149.535,149.646,86668.0
2019-09-12 12:00:00,161.88,161.91,161.72,161.82,57783.0,149.6367,149.6645,149.4888,149.5813,57783.0
2019-09-12 12:10:00,161.81,161.81,161.31,161.58,66331.0,149.572,149.572,149.1098,149.3594,66331.0
2019-09-12 12:20:00,161.62,161.73,161.57,161.59,19909.0,149.3964,149.4981,149.3502,149.3687,19909.0
2019-09-12 12:30:00,161.64,161.7,161.54,161.64,26473.0,149.4149,149.4703,149.3224,149.4149,26473.0
2019-09-12 12:40:00,161.6,161.75,161.56,161.74,20172.0,149.3779,149.5166,149.3409,149.5073,20172.0
2019-09-12 12:50:00,161.72,161.78,161.15,161.15,43687.0,149.4888,149.5443,148.9619,148.9619,43687.0
2019-09-12 13:00:00,161.14,161.45,161.12,161.16,39677.0,148.9527,149.2392,148.9342,148.9712,39677.0
2019-09-12 13:10:00,161.1,161.21,160.91,161.0,43659.0,148.9157,149.0174,148.7401,148.8233,43659.0
2019-09-12 13:20:00,161.02,161.02,160.41,160.94,52854.0,148.8418,148.8418,148.2779,148.7678,52854.0
2019-09-12 13:30:00,160.95,161.04,160.67,160.71,51898.0,148.7771,148.8603,148.5182,148.5552,51898.0
2019-09-12 13:40:00,160.7,160.71,160.41,160.62,34890.0,148.546,148.5552,148.2779,148.472,34890.0
2019-09-12 13:50:00,160.61,160.61,160.48,160.5,28699.0,148.4628,148.4628,148.3426,148.3611,28699.0
2019-09-12 14:00:00,160.44,160.51,159.94,160.25,80266.0,148.3056,148.3703,147.8434,148.13,80266.0
2019-09-12 14:10:00,160.22,160.3,160.0,160.17,87197.0,148.1023,148.1762,147.8989,148.0561,87197.0
2019-09-12 14:20:00,160.16,160.43,160.13,160.39,54843.0,148.0468,148.2964,148.0191,148.2594,54843.0
2019-09-12 14:30:00,160.39,160.47,160.21,160.24,53046.0,148.2594,148.3334,148.093,148.1208,53046.0
2019-09-12 14:40:00,160.23,160.35,160.12,160.16,34495.0,148.1115,148.2224,148.0098,148.0468,34495.0
2019-09-12 14:50:00,160.16,160.21,159.66,159.77,62084.0,148.0468,148.093,147.5846,147.6863,62084.0
2019-09-12 15:00:00,159.76,159.78,159.2,159.21,55844.0,147.6771,147.6955,147.1594,147.1687,55844.0
2019-09-12 15:10:00,159.17,159.39,159.0,159.33,56437.0,147.1317,147.335,146.9745,147.2796,56437.0
2019-09-12 15:20:00,159.34,159.69,159.23,159.28,63389.0,147.2888,147.6124,147.1871,147.2334,63389.0
2019-09-12 15:30:00,159.32,159.54,159.26,159.34,34094.0,147.2703,147.4737,147.2149,147.2888,34094.0
2019-09-12 15:40:00,159.35,159.59,159.1,159.1,67084.0,147.2981,147.5199,147.067,147.067,67084.0
2019-09-12 15:50:00,159.14,159.3,158.75,159.05,215752.0,147.104,147.2519,146.7434,147.0208,215752.0
2019-09-13 09:30:00,160.1,162.99,159.61,161.52,151507.0,147.9913,150.6628,147.5384,149.3039,151507.0
2019-09-13 09:40:00,161.51,161.98,160.17,161.25,78672.0,149.2947,149.7292,148.0561,149.0544,78672.0
2019-09-13 09:50:00,161.25,161.66,160.94,161.55,82140.0,149.0544,149.4334,148.7678,149.3317,82140.0
2019-09-13 10:00:00,161.5,161.67,161.15,161.3,113403.0,149.2855,149.4426,148.9619,149.1006,113403.0
2019-09-13 10:10:00,161.39,161.64,161.29,161.48,69362.0,149.1838,149.4149,149.0913,149.267,69362.0
2019-09-13 10:20:00,161.49,161.56,161.35,161.5,92857.0,149.2762,149.3409,149.1468,149.2855,92857.0
2019-09-13 10:30:00,161.43,161.62,161.33,161.38,146826.0,149.2208,149.3964,149.1283,149.1745,146826.0
2019-09-13 10:40:00,161.36,161.45,161.17,161.33,18293.0,149.1561,149.2392,148.9804,149.1283,18293.0
2019-09-13 10:50:00,161.33,161.53,161.31,161.49,40238.0,149.1283,149.3132,149.1098,149.2762,40238.0
2019-09-13 11:00:00,161.47,161.92,161.43,161.78,139761.0,149.2577,149.6737,149.2208,149.5443,139761.0
2019-09-13 11:10:00,161.82,161.84,161.58,161.77,30956.0,149.5813,149.5997,149.3594,149.535,30956.0
2019-09-13 11:20:00,161.76,161.77,161.07,161.18,45083.0,149.5258,149.535,148.888,148.9897,45083.0
2019-09-13 11:30:00,161.18,161.31,160.15,160.32,35295.0,148.9897,149.1098,148.0376,148.1947,35295.0
2019-09-13 11:40:00,160.21,160.28,159.75,160.13,27069.0,148.093,148.1577,147.6678,148.0191,27069.0
2019-09-13 11:50:00,160.13,160.26,159.55,160.26,27153.0,148.0191,148.1392,147.4829,148.1392,27153.0
2019-09-13 12:00:00,160.3,160.65,160.03,160.57,19987.0,148.1762,148.4997,147.9266,148.4258,19987.0
2019-09-13 12:10:00,160.62,160.65,160.05,160.15,23798.0,148.472,148.4997,147.9451,148.0376,23798.0
2019-09-13 12:20:00,160.17,160.41,159.85,160.11,24664.0,148.0561,148.2779,147.7603,148.0006,24664.0
2019-09-13 12:30:00,160.2,160.45,160.11,160.33,20128.0,148.0838,148.3149,148.0006,148.204,20128.0
2019-09-13 12:40:00,160.23,160.68,160.22,160.59,21839.0,148.1115,148.5275,148.1023,148.4443,21839.0
2019-09-13 12:50:00,160.56,160.77,160.54,160.74,13855.0,148.4166,148.6107,148.3981,148.5829,13855.0
2019-09-13 13:00:00,160.74,161.03,160.74,160.9,20113.0,148.5829,148.851,148.5829,148.7308,20113.0
2019-09-13 13:10:00,160.95,161.38,160.95,161.33,24439.0,148.7771,149.1745,148.7771,149.1283,24439.0
2019-09-13 13:20:00,161.36,161.36,160.96,161.04,17272.0,149.1561,149.1561,148.7863,148.8603,17272.0
2019-09-13 13:30:00,161.04,161.2,160.8,160.97,11303.0,148.8603,149.0082,148.6384,148.7955,11303.0
2019-09-13 13:40:00,160.96,161.5,160.94,161.46,14882.0,148.7863,149.2855,148.7678,149.2485,14882.0
2019-09-13 13:50:00,161.49,161.55,161.17,161.26,16477.0,149.2762,149.3317,148.9804,149.0636,16477.0
2019-09-13 14:00:00,161.29,161.52,161.26,161.5,19525.0,149.0913,149.3039,149.0636,149.2855,19525.0
2019-09-13 14:10:00,161.49,161.49,161.08,161.14,16049.0,149.2762,149.2762,148.8972,148.9527,16049.0
2019-09-13 14:20:00,161.15,161.23,161.05,161.12,12748.0,148.9619,149.0359,148.8695,148.9342,12748.0
2019-09-13 14:30:00,161.16,161.26,161.06,161.21,12063.0,148.9712,149.0636,148.8787,149.0174,12063.0
2019-09-13 14:40:00,161.19,161.23,160.97,160.99,10635.0,148.9989,149.0359,148.7955,148.814,10635.0
2019-09-13 14:50:00,161.02,161.15,160.97,161.13,14004.0,148.8418,148.9619,148.7955,148.9434,14004.0
2019-09-13 15:00:00,161.12,161.12,160.7,160.71,16940.0,148.9342,148.9342,148.546,148.5552,16940.0
2019-09-13 15:10:00,160.74,160.88,160.49,160.55,19217.0,148.5829,148.7124,148.3519,148.4073,19217.0
2019-09-13 15:20:00,160.53,160.96,160.53,160.96,18889.0,148.3888,148.7863,148.3888,148.7863,18889.0
2019-09-13 15:30:00,160.95,161.13,160.88,160.94,28545.0,148.7771,148.9434,148.7124,148.7678,28545.0
2019-09-13 15:40:00,160.96,161.18,160.84,161.18,78392.0,148.7863,148.9897,148.6754,148.9897,78392.0
2019-09-13 15:50:00,161.23,161.3,160.82,160.85,99998.0,149.0359,149.1006,148.6569,148.6846,99998.0
2019-09-16 09:30:00,159.98,161.68,159.98,160.49,16471.0,147.8804,149.4518,147.8804,148.3519,16471.0
2019-09-16 09:40:00,160.46,161.12,160.02,160.75,53564.0,148.3241,148.9342,147.9174,148.5922,53564.0
2019-09-16 09:50:00,160.82,161.23,160.75,161.01,46801.0,148.6569,149.0359,148.5922,148.8325,46801.0
2019-09-16 10:00:00,161.04,161.89,161.04,161.81,33039.0,148.8603,149.646,148.8603,149.572,33039.0
2019-09-16 10:10:00,161.81,162.39,161.73,162.39,26823.0,149.572,150.1081,149.4981,150.1081,26823.0
2019-09-16 10:20:00,162.36,162.9,162.36,162.64,16696.0,150.0804,150.5796,150.0804,150.3392,16696.0
2019-09-16 10:30:00,162.63,163.0,162.39,162.76,14867.0,150.33,150.672,150.1081,150.4502,14867.0
2019-09-16 10:40:00,162.72,163.19,162.59,163.19,15954.0,150.4132,150.8476,150.293,150.8476,15954.0
2019-09-16 10:50:00,163.16,163.38,162.99,163.25,10706.0,150.8199,151.0233,150.6628,150.9031,10706.0
2019-09-16 11:00:00,163.41,163.42,163.11,163.21,11441.0,151.051,151.0602,150.7737,150.8661,11441.0
2019-09-16 11:10:00,163.28,163.54,163.12,163.5,17126.0,150.9308,151.1712,150.7829,151.1342,17126.0
2019-09-16 11:20:00,163.51,163.74,163.35,163.38,20266.0,151.1434,151.356,150.9955,151.0233,20266.0
2019-09-16 11:30:00,163.37,163.37,162.78,162.9,30902.0,151.014,151.014,150.4687,150.5796,30902.0
2019-09-16 11:40:00,162.89,162.96,162.61,162.96,29612.0,150.5703,150.635,150.3115,150.635,29612.0
2019-09-16 11:50:00,162.96,163.2,162.86,162.9,18276.0,150.635,150.8569,150.5426,150.5796,18276.0
2019-09-16 12:00:00,162.93,163.2,162.93,163.16,9093.0,150.6073,150.8569,150.6073,150.8199,9093.0
2019-09-16 12:10:00,163.19,163.55,163.19,163.54,11537.0,150.8476,151.1804,150.8476,151.1712,11537.0
2019-09-16 12:20:00,163.56,163.89,163.55,163.84,14825.0,151.1897,151.4947,151.1804,151.4485,14825.0
2019-09-16 12:30:00,163.87,163.96,163.79,163.88,9464.0,151.4762,151.5594,151.4023,151.4855,9464.0
2019-09-16 12:40:00,163.86,163.89,163.45,163.49,10550.0,151.467,151.4947,151.088,151.125,10550.0
2019-09-16 12:50:00,163.56,163.66,163.42,163.47,12658.0,151.1897,151.2821,151.0602,151.1065,12658.0
2019-09-16 13:00:00,163.52,163.88,163.46,163.84,15750.0,151.1527,151.4855,151.0972,151.4485,15750.0
2019-09-16 13:10:00,163.84,163.9,163.74,163.83,10097.0,151.4485,151.5039,151.356,151.4392,10097.0
2019-09-16 13:20:00,163.79,163.83,163.59,163.69,8303.0,151.4023,151.4392,151.2174,151.3098,8303.0
2019-09-16 13:30:00,163.71,163.74,163.46,163.72,13398.0,151.3283,151.356,151.0972,151.3376,13398.0
2019-09-16 13:40:00,163.67,164.19,163.67,164.09,15763.0,151.2913,151.772,151.2913,151.6796,15763.0
2019-09-16 13:50:00,164.06,164.38,163.94,164.34,21691.0,151.6518,151.9476,151.5409,151.9107,21691.0
2019-09-16 14:00:00,164.38,164.66,164.27,164.36,12444.0,151.9476,152.2065,151.846,151.9292,12444.0
2019-09-16 14:10:00,164.39,164.74,164.33,164.68,10671.0,151.9569,152.2804,151.9014,152.225,10671.0
2019-09-16 14:20:00,164.65,164.93,164.62,164.88,17183.0,152.1972,152.456,152.1695,152.4098,17183.0
2019-09-16 14:30:00,164.89,165.0,164.88,164.95,36493.0,152.4191,152.5208,152.4098,152.4745,36493.0
2019-09-16 14:40:00,164.95,165.09,164.94,165.08,39669.0,152.4745,152.6039,152.4653,152.5947,39669.0
2019-09-16 14:50:00,165.08,165.36,165.02,165.34,16464.0,152.5947,152.8535,152.5392,152.835,16464.0
2019-09-16 15:00:00,165.33,165.42,165.17,165.28,19920.0,152.8258,152.909,152.6779,152.7796,19920.0
2019-09-16 15:10:00,165.28,165.58,165.26,165.34,24859.0,152.7796,153.0569,152.7611,152.835,24859.0
2019-09-16 15:20:00,165.34,165.36,165.15,165.24,31222.0,152.835,152.8535,152.6594,152.7426,31222.0
2019-09-16 15:30:00,165.24,165.33,165.0,165.06,47716.0,152.7426,152.8258,152.5208,152.5762,47716.0
2019-09-16 15:40:00,165.05,165.6,164.99,165.5,74317.0,152.567,153.0754,152.5115,152.9829,74317.0
2019-09-16 15:50:00,165.48,165.62,165.27,165.49,142786.0,152.9644,153.0939,152.7703,152.9737,142786.0
2019-09-17 09:30:00,164.09,165.76,163.55,164.38,32566.0,151.6796,153.2233,151.1804,151.9476,32566.0
2019-09-17 09:40:00,164.32,164.38,162.7,163.59,19720.0,151.8922,151.9476,150.3947,151.2174,19720.0
2019-09-17 09:50:00,163.65,164.47,163.65,164.14,25240.0,151.2729,152.0308,151.2729,151.7258,25240.0
2019-09-17 10:00:00,164.16,164.27,163.21,163.26,56256.0,151.7443,151.846,150.8661,150.9123,56256.0
2019-09-17 10:10:00,163.21,163.76,163.21,163.55,47513.0,150.8661,151.3745,150.8661,151.1804,47513.0
2019-09-17 10:20:00,163.55,163.77,163.2,163.21,40339.0,151.1804,151.3838,150.8569,150.8661,40339.0
2019-09-17 10:30:00,163.29,163.61,163.26,163.47,42217.0,150.9401,151.2359,150.9123,151.1065,42217.0
2019-09-17 10:40:00,163.51,163.54,163.0,163.35,44372.0,151.1434,151.1712,150.672,150.9955,44372.0
2019-09-17 10:50:00,163.35,163.5,163.07,163.08,20477.0,150.9955,151.1342,150.7367,150.746,20477.0
2019-09-17 11:00:00,163.11,163.31,163.04,163.18,27148.0,150.7737,150.9586,150.709,150.8384,27148.0
2019-09-17 11:10:00,163.2,163.4,163.11,163.12,11063.0,150.8569,151.0418,150.7737,150.7829,11063.0
2019-09-17 11:20:00,163.07,163.18,162.8,163.18,16170.0,150.7367,150.8384,150.4871,150.8384,16170.0
2019-09-17 11:30:00,163.18,163.51,162.92,163.17,34060.0,150.8384,151.1434,150.5981,150.8292,34060.0
2019-09-17 11:40:00,163.11,163.26,163.02,163.17,9161.0,150.7737,150.9123,150.6905,150.8292,9161.0
2019-09-17 11:50:00,163.11,163.11,162.2,162.22,13894.0,150.7737,150.7737,149.9325,149.951,13894.0
2019-09-17 12:00:00,162.26,162.65,162.22,162.4,12341.0,149.988,150.3485,149.951,150.1174,12341.0
2019-09-17 12:10:00,162.45,162.46,162.09,162.24,13767.0,150.1636,150.1729,149.8308,149.9695,13767.0
2019-09-17 12:20:00,162.22,162.49,162.2,162.41,11114.0,149.951,150.2006,149.9325,150.1266,11114.0
2019-09-17 12:30:00,162.45,162.45,161.66,161.66,38281.0,150.1636,150.1636,149.4334,149.4334,38281.0
2019-09-17 12:40:00,161.66,161.71,161.26,161.59,15785.0,149.4334,149.4796,149.0636,149.3687,15785.0
2019-09-17 12:50:00,161.64,161.86,161.45,161.49,41705.0,149.4149,149.6182,149.2392,149.2762,41705.0
2019-09-17 13:00:00,161.47,161.47,160.79,160.93,29690.0,149.2577,149.2577,148.6292,148.7586,29690.0
2019-09-17 13:10:00,160.93,161.2,160.83,161.07,26533.0,148.7586,149.0082,148.6661,148.888,26533.0
2019-09-17 13:20:00,161.0,161.08,160.95,161.04,15122.0,148.8233,148.8972,148.7771,148.8603,15122.0
2019-09-17 13:30:00,161.05,161.09,160.93,160.95,16870.0,148.8695,148.9065,148.7586,148.7771,16870.0
2019-09-17 13:40:00,160.97,161.1,160.86,161.03,19834.0,148.7955,148.9157,148.6939,148.851,19834.0
2019-09-17 13:50:00,161.06,161.25,161.0,161.16,17504.0,148.8787,149.0544,148.8233,148.9712,17504.0
2019-09-17 14:00:00,161.17,161.42,161.12,161.16,11149.0,148.9804,149.2115,148.9342,148.9712,11149.0
2019-09-17 14:10:00,161.2,161.26,161.04,161.17,18319.0,149.0082,149.0636,148.8603,148.9804,18319.0
2019-09-17 14:20:00,161.17,161.22,161.04,161.19,13721.0,148.9804,149.0266,148.8603,148.9989,13721.0
2019-09-17 14:30:00,161.22,161.39,161.07,161.37,10486.0,149.0266,149.1838,148.888,149.1653,10486.0
2019-09-17 14:40:00,161.41,161.65,161.32,161.65,8825.0,149.2023,149.4241,149.1191,149.4241,8825.0
2019-09-17 14:50:00,161.6,161.6,161.34,161.48,16435.0,149.3779,149.3779,149.1376,149.267,16435.0
2019-09-17 15:00:00,161.53,161.8,161.46,161.76,16205.0,149.3132,149.5628,149.2485,149.5258,16205.0
2019-09-17 15:10:00,161.76,161.79,161.59,161.59,17011.0,149.5258,149.5535,149.3687,149.3687,17011.0
2019-09-17 15:20:00,161.58,161.58,161.34,161.36,19144.0,149.3594,149.3594,149.1376,149.1561,19144.0
2019-09-17 15:30:00,161.35,161.4,161.05,161.3,28271.0,149.1468,149.193,148.8695,149.1006,28271.0
2019-09-17 15:40:00,161.26,161.52,161.24,161.3,40671.0,149.0636,149.3039,149.0451,149.1006,40671.0
2019-09-17 15:50:00,161.3,161.54,161.21,161.46,96868.0,149.1006,149.3224,149.0174,149.2485,96868.0
2019-09-18 09:30:00,161.01,161.66,160.4,161.2,23812.0,148.8325,149.4334,148.2687,149.0082,23812.0
2019-09-18 09:40:00,161.19,161.41,161.15,161.26,7350.0,148.9989,149.2023,148.9619,149.0636,7350.0
2019-09-18 09:50:00,161.19,161.27,160.39,160.44,15123.0,148.9989,149.0729,148.2594,148.3056,15123.0
2019-09-18 10:00:00,160.42,160.7,160.32,160.65,19771.0,148.2871,148.546,148.1947,148.4997,19771.0
2019-09-18 10:10:00,160.66,160.73,160.42,160.63,9500.0,148.509,148.5737,148.2871,148.4813,9500.0
2019-09-18 10:20:00,160.68,160.91,160.51,160.65,14844.0,148.5275,148.7401,148.3703,148.4997,14844.0
2019-09-18 10:30:00,160.66,161.35,160.54,161.3,13678.0,148.509,149.1468,148.3981,149.1006,13678.0
2019-09-18 10:40:00,161.29,161.59,161.11,161.49,12643.0,149.0913,149.3687,148.925,149.2762,12643.0
2019-09-18 10:50:00,161.56,161.85,161.31,161.6,15728.0,149.3409,149.609,149.1098,149.3779,15728.0
2019-09-18 11:00:00,161.63,161.96,161.55,161.62,8556.0,149.4056,149.7107,149.3317,149.3964,8556.0
2019-09-18 11:10:00,161.54,161.54,161.26,161.44,3127.0,149.3224,149.3224,149.0636,149.23,3127.0
2019-09-18 11:20:00,161.37,161.37,160.82,160.83,9843.0,149.1653,149.1653,148.6569,148.6661,9843.0
2019-09-18 11:30:00,160.79,160.85,160.49,160.85,13582.0,148.6292,148.6846,148.3519,148.6846,13582.0
2019-09-18 11:40:00,160.85,160.99,160.68,160.7,6290.0,148.6846,148.814,148.5275,148.546,6290.0
2019-09-18 11:50:00,160.67,160.87,160.55,160.84,8564.0,148.5182,148.7031,148.4073,148.6754,8564.0
2019-09-18 12:00:00,160.78,161.21,160.75,161.11,37406.0,148.6199,149.0174,148.5922,148.925,37406.0
2019-09-18 12:10:00,161.06,161.23,160.88,160.92,13198.0,148.8787,149.0359,148.7124,148.7493,13198.0
2019-09-18 12:20:00,160.93,161.24,160.89,160.96,13993.0,148.7586,149.0451,148.7216,148.7863,13993.0
2019-09-18 12:30:00,160.95,160.95,160.51,160.65,7650.0,148.7771,148.7771,148.3703,148.4997,7650.0
2019-09-18 12:40:00,160.64,160.96,160.56,160.96,9532.0,148.4905,148.7863,148.4166,148.7863,9532.0
2019-09-18 12:50:00,160.91,161.03,160.83,160.83,4997.0,148.7401,148.851,148.6661,148.6661,4997.0
2019-09-18 13:00:00,160.77,160.81,160.19,160.21,48782.0,148.6107,148.6476,148.0745,148.093,48782.0
2019-09-18 13:10:00,160.15,160.56,160.06,160.48,35565.0,148.0376,148.4166,147.9544,148.3426,35565.0
2019-09-18 13:20:00,160.5,160.55,160.33,160.35,17229.0,148.3611,148.4073,148.204,148.2224,17229.0
2019-09-18 13:30:00,160.34,160.55,160.19,160.49,28388.0,148.2132,148.4073,148.0745,148.3519,28388.0
2019-09-18 13:40:00,160.49,160.56,160.39,160.5,14273.0,148.3519,148.4166,148.2594,148.3611,14273.0
2019-09-18 13:50:00,160.48,160.83,160.45,160.53,22925.0,148.3426,148.6661,148.3149,148.3888,22925.0
2019-09-18 14:00:00,160.43,161.0,160.0,160.0,29070.0,148.2964,148.8233,147.8989,147.8989,29070.0
2019-09-18 14:10:00,160.06,160.16,159.38,159.97,143382.0,147.9544,148.0468,147.3258,147.8712,143382.0
2019-09-18 14:20:00,159.97,160.09,159.85,160.04,32072.0,147.8712,147.9821,147.7603,147.9359,32072.0
2019-09-18 14:30:00,160.02,160.07,159.69,159.89,21043.0,147.9174,147.9636,147.6124,147.7972,21043.0
2019-09-18 14:40:00,159.83,160.19,159.83,160.09,41168.0,147.7418,148.0745,147.7418,147.9821,41168.0
2019-09-18 14:50:00,160.16,160.53,159.85,160.27,128350.0,148.0468,148.3888,147.7603,148.1485,128350.0
2019-09-18 15:00:00,160.29,160.29,160.03,160.19,15979.0,148.167,148.167,147.9266,148.0745,15979.0
2019-09-18 15:10:00,160.18,160.69,160.18,160.67,37308.0,148.0653,148.5367,148.0653,148.5182,37308.0
2019-09-18 15:20:00,160.7,160.76,160.35,160.48,28758.0,148.546,148.6014,148.2224,148.3426,28758.0
2019-09-18 15:30:00,160.52,160.62,160.19,160.53,74496.0,148.3796,148.472,148.0745,148.3888,74496.0
2019-09-18 15:40:00,160.57,160.63,160.32,160.38,36061.0,148.4258,148.4813,148.1947,148.2502,36061.0
2019-09-18 15:50:00,160.39,160.51,159.97,160.51,105615.0,148.2594,148.3703,147.8712,148.3703,105615.0
2019-09-19 09:30:00,161.02,162.17,160.59,162.15,22579.0,148.8418,149.9048,148.4443,149.8863,22579.0
2019-09-19 09:40:00,162.12,162.78,161.87,162.68,25441.0,149.8586,150.4687,149.6275,150.3762,25441.0
2019-09-19 09:50:00,162.64,163.42,162.21,163.42,25884.0,150.3392,151.0602,149.9418,151.0602,25884.0
2019-09-19 10:00:00,163.38,163.86,163.26,163.3,31308.0,151.0233,151.467,150.9123,150.9493,31308.0
2019-09-19 10:10:00,163.3,163.63,162.78,163.63,14222.0,150.9493,151.2544,150.4687,151.2544,14222.0
2019-09-19 10:20:00,163.53,163.67,163.09,163.13,10603.0,151.1619,151.2913,150.7552,150.7922,10603.0
2019-09-19 10:30:00,163.18,163.44,163.18,163.33,7075.0,150.8384,151.0787,150.8384,150.9771,7075.0
2019-09-19 10:40:00,163.34,163.67,163.12,163.12,30517.0,150.9863,151.2913,150.7829,150.7829,30517.0
2019-09-19 10:50:00,163.15,163.35,162.39,162.5,16716.0,150.8107,150.9955,150.1081,150.2098,16716.0
2019-09-19 11:00:00,162.46,162.63,162.29,162.43,18059.0,150.1729,150.33,150.0157,150.1451,18059.0
2019-09-19 11:10:00,162.51,162.78,162.48,162.78,4221.0,150.2191,150.4687,150.1913,150.4687,4221.0
2019-09-19 11:20:00,162.77,163.27,162.75,163.22,23969.0,150.4594,150.9216,150.4409,150.8754,23969.0
2019-09-19 11:30:00,163.25,163.28,163.12,163.23,12530.0,150.9031,150.9308,150.7829,150.8846,12530.0
2019-09-19 11:40:00,163.23,163.47,163.0,163.39,32855.0,150.8846,151.1065,150.672,151.0325,32855.0
2019-09-19 11:50:00,163.38,164.69,163.34,164.6,63200.0,151.0233,152.2342,150.9863,152.151,63200.0
2019-09-19 12:00:00,164.52,164.77,164.34,164.75,48197.0,152.0771,152.3081,151.9107,152.2897,48197.0
2019-09-19 12:10:00,164.75,165.09,164.52,164.92,37271.0,152.2897,152.6039,152.0771,152.4468,37271.0
2019-09-19 12:20:00,164.86,164.94,164.55,164.74,21770.0,152.3913,152.4653,152.1048,152.2804,21770.0
2019-09-19 12:30:00,164.73,165.4,164.65,164.97,32137.0,152.2712,152.8905,152.1972,152.493,32137.0
2019-09-19 12:40:00,164.97,165.2,164.8,165.2,42351.0,152.493,152.7056,152.3359,152.7056,42351.0
2019-09-19 12:50:00,165.24,165.43,165.08,165.12,13981.0,152.7426,152.9182,152.5947,152.6317,13981.0
2019-09-19 13:00:00,165.07,165.64,165.07,165.56,21272.0,152.5855,153.1123,152.5855,153.0384,21272.0
2019-09-19 13:10:00,165.53,166.23,165.5,165.94,102756.0,153.0107,153.6577,152.9829,153.3897,102756.0
2019-09-19 13:20:00,165.9,166.22,165.87,166.02,21187.0,153.3527,153.6485,153.325,153.4636,21187.0
2019-09-19 13:30:00,165.95,165.98,165.64,165.66,54006.0,153.3989,153.4266,153.1123,153.1308,54006.0
2019-09-19 13:40:00,165.67,165.95,165.61,165.91,17732.0,153.1401,153.3989,153.0846,153.3619,17732.0
2019-09-19 13:50:00,165.91,166.45,165.9,166.29,33088.0,153.3619,153.8611,153.3527,153.7132,33088.0
2019-09-19 14:00:00,166.31,166.7,166.22,166.27,32754.0,153.7317,154.0922,153.6485,153.6947,32754.0
2019-09-19 14:10:00,166.29,166.44,165.83,165.94,124453.0,153.7132,153.8518,153.288,153.3897,124453.0
2019-09-19 14:20:00,165.98,166.15,165.3,165.47,115622.0,153.4266,153.5838,152.7981,152.9552,115622.0
2019-09-19 14:30:00,165.48,165.55,165.04,165.4,69292.0,152.9644,153.0292,152.5577,152.8905,69292.0
2019-09-19 14:40:00,165.35,165.65,165.14,165.23,47977.0,152.8443,153.1216,152.6502,152.7334,47977.0
2019-09-19 14:50:00,165.22,165.26,164.69,164.81,63071.0,152.7241,152.7611,152.2342,152.3451,63071.0
2019-09-19 15:00:00,164.79,164.82,164.4,164.44,17666.0,152.3266,152.3544,151.9661,152.0031,17666.0
2019-09-19 15:10:00,164.44,164.67,164.38,164.43,15326.0,152.0031,152.2157,151.9476,151.9939,15326.0
2019-09-19 15:20:00,164.43,164.71,164.36,164.66,16080.0,151.9939,152.2527,151.9292,152.2065,16080.0
2019-09-19 15:30:00,164.67,164.67,164.35,164.49,21177.0,152.2157,152.2157,151.9199,152.0493,21177.0
2019-09-19 15:40:00,164.47,164.98,164.43,164.58,83212.0,152.0308,152.5023,151.9939,152.1325,83212.0
2019-09-19 15:50:00,164.56,164.88,164.44,164.65,89749.0,152.114,152.4098,152.0031,152.1972,89749.0
2019-09-20 09:30:00,165.54,166.72,165.3,165.33,382231.0,153.0199,154.1107,152.7981,152.8258,382231.0
2019-09-20 09:40:00,165.33,165.61,163.83,164.02,10836.0,152.8258,153.0846,151.4392,151.6149,10836.0
2019-09-20 09:50:00,164.09,165.16,163.88,165.16,14394.0,151.6796,152.6686,151.4855,152.6686,14394.0
2019-09-20 10:00:00,165.06,165.63,164.93,165.43,22802.0,152.5762,153.1031,152.456,152.9182,22802.0
2019-09-20 10:10:00,165.48,165.57,165.13,165.25,40429.0,152.9644,153.0476,152.6409,152.7518,40429.0
2019-09-20 10:20:00,165.27,165.55,165.17,165.52,20848.0,152.7703,153.0292,152.6779,153.0014,20848.0
2019-09-20 10:30:00,165.56,165.67,165.3,165.55,15523.0,153.0384,153.1401,152.7981,153.0292,15523.0
2019-09-20 10:40:00,165.58,166.13,165.57,165.78,19900.0,153.0569,153.5653,153.0476,153.2418,19900.0
2019-09-20 10:50:00,165.74,165.8,165.11,165.34,15815.0,153.2048,153.2602,152.6224,152.835,15815.0
2019-09-20 11:00:00,165.32,166.04,165.29,165.8,14208.0,152.8165,153.4821,152.7888,153.2602,14208.0
2019-09-20 11:10:00,165.79,165.85,165.31,165.56,16345.0,153.251,153.3065,152.8073,153.0384,16345.0
2019-09-20 11:20:00,165.62,165.71,165.32,165.37,18688.0,153.0939,153.1771,152.8165,152.8628,18688.0
2019-09-20 11:30:00,165.4,165.55,165.2,165.35,13684.0,152.8905,153.0292,152.7056,152.8443,13684.0
2019-09-20 11:40:00,165.37,165.53,165.27,165.44,20201.0,152.8628,153.0107,152.7703,152.9275,20201.0
2019-09-20 11:50:00,165.42,165.62,165.2,165.39,17002.0,152.909,153.0939,152.7056,152.8813,17002.0
2019-09-20 12:00:00,165.31,165.43,165.19,165.26,18286.0,152.8073,152.9182,152.6964,152.7611,18286.0
2019-09-20 12:10:00,165.17,165.27,164.68,164.84,11545.0,152.6779,152.7703,152.225,152.3729,11545.0
2019-09-20 12:20:00,164.87,165.04,164.86,164.97,6703.0,152.4006,152.5577,152.3913,152.493,6703.0
2019-09-20 12:30:00,164.97,165.13,164.97,165.08,5135.0,152.493,152.6409,152.493,152.5947,5135.0
2019-09-20 12:40:00,165.07,165.27,165.0,165.17,12793.0,152.5855,152.7703,152.5208,152.6779,12793.0
2019-09-20 12:50:00,165.22,165.29,164.59,164.59,42807.0,152.7241,152.7888,152.1418,152.1418,42807.0
2019-09-20 13:00:00,164.59,164.59,164.36,164.52,12135.0,152.1418,152.1418,151.9292,152.0771,12135.0
2019-09-20 13:10:00,164.52,164.52,163.05,163.47,35601.0,152.0771,152.0771,150.7182,151.1065,35601.0
2019-09-20 13:20:00,163.47,163.75,163.35,163.64,8602.0,151.1065,151.3653,150.9955,151.2636,8602.0
2019-09-20 13:30:00,163.62,163.62,163.19,163.39,11099.0,151.2451,151.2451,150.8476,151.0325,11099.0
2019-09-20 13:40:00,163.31,163.47,163.07,163.1,15451.0,150.9586,151.1065,150.7367,150.7645,15451.0
2019-09-20 13:50:00,163.08,163.08,162.82,163.0,15647.0,150.746,150.746,150.5056,150.672,15647.0
2019-09-20 14:00:00,163.03,163.09,162.66,162.76,18596.0,150.6997,150.7552,150.3577,150.4502,18596.0
2019-09-20 14:10:00,162.76,163.06,162.72,163.06,6977.0,150.4502,150.7275,150.4132,150.7275,6977.0
2019-09-20 14:20:00,163.11,163.49,163.11,163.21,86224.0,150.7737,151.125,150.7737,150.8661,86224.0
2019-09-20 14:30:00,163.21,163.52,163.16,163.46,13901.0,150.8661,151.1527,150.8199,151.0972,13901.0
2019-09-20 14:40:00,163.47,163.53,163.17,163.2,25037.0,151.1065,151.1619,150.8292,150.8569,25037.0
2019-09-20 14:50:00,163.2,163.27,162.89,162.93,14896.0,150.8569,150.9216,150.5703,150.6073,14896.0
2019-09-20 15:00:00,162.95,162.98,162.74,162.79,18725.0,150.6258,150.6535,150.4317,150.4779,18725.0
2019-09-20 15:10:00,162.81,162.83,162.22,162.32,69269.0,150.4964,150.5149,149.951,150.0434,69269.0
2019-09-20 15:20:00,162.32,162.32,162.14,162.15,52951.0,150.0434,150.0434,149.8771,149.8863,52951.0
2019-09-20 15:30:00,162.15,162.23,161.95,161.98,92784.0,149.8863,149.9603,149.7014,149.7292,92784.0
2019-09-20 15:40:00,161.99,162.12,161.9,161.9,83184.0,149.7384,149.8586,149.6552,149.6552,83184.0
2019-09-20 15:50:00,161.94,161.94,161.32,161.35,300666.0,149.6922,149.6922,149.1191,149.1468,300666.0
2019-09-23 09:30:00,160.57,160.88,160.15,160.67,30915.0,148.4258,148.7124,148.0376,148.5182,30915.0
2019-09-23 09:40:00,160.56,160.98,160.41,160.85,14539.0,148.4166,148.8048,148.2779,148.6846,14539.0
2019-09-23 09:50:00,160.98,161.0,160.29,160.34,14460.0,148.8048,148.8233,148.167,148.2132,14460.0
2019-09-23 10:00:00,160.41,160.72,160.03,160.72,79275.0,148.2779,148.5645,147.9266,148.5645,79275.0
2019-09-23 10:10:00,160.64,160.67,160.37,160.57,12989.0,148.4905,148.5182,148.2409,148.4258,12989.0
2019-09-23 10:20:00,160.53,161.02,160.35,160.88,58619.0,148.3888,148.8418,148.2224,148.7124,58619.0
2019-09-23 10:30:00,160.93,161.4,160.8,160.9,17321.0,148.7586,149.193,148.6384,148.7308,17321.0
2019-09-23 10:40:00,160.9,161.07,160.74,160.78,28979.0,148.7308,148.888,148.5829,148.6199,28979.0
2019-09-23 10:50:00,160.72,160.98,160.55,160.76,17676.0,148.5645,148.8048,148.4073,148.6014,17676.0
2019-09-23 11:00:00,160.81,160.94,160.57,160.61,19394.0,148.6476,148.7678,148.4258,148.4628,19394.0
2019-09-23 11:10:00,160.61,160.91,160.61,160.81,7778.0,148.4628,148.7401,148.4628,148.6476,7778.0
2019-09-23 11:20:00,160.9,160.92,160.57,160.89,12448.0,148.7308,148.7493,148.4258,148.7216,12448.0
2019-09-23 11:30:00,160.85,161.17,160.78,160.8,21693.0,148.6846,148.9804,148.6199,148.6384,21693.0
2019-09-23 11:40:00,160.8,160.86,160.67,160.78,8485.0,148.6384,148.6939,148.5182,148.6199,8485.0
2019-09-23 11:50:00,160.76,160.85,160.73,160.85,8941.0,148.6014,148.6846,148.5737,148.6846,8941.0
2019-09-23 12:00:00,160.73,160.81,160.42,160.46,38199.0,148.5737,148.6476,148.2871,148.3241,38199.0
2019-09-23 12:10:00,160.49,160.62,160.29,160.48,60710.0,148.3519,148.472,148.167,148.3426,60710.0
2019-09-23 12:20:00,160.48,160.58,160.41,160.56,45896.0,148.3426,148.435,148.2779,148.4166,45896.0
2019-09-23 12:30:00,160.53,160.78,160.53,160.62,12988.0,148.3888,148.6199,148.3888,148.472,12988.0
2019-09-23 12:40:00,160.59,160.7,160.54,160.57,15793.0,148.4443,148.546,148.3981,148.4258,15793.0
2019-09-23 12:50:00,160.57,160.6,160.4,160.5,44838.0,148.4258,148.4535,148.2687,148.3611,44838.0
2019-09-23 13:00:00,160.5,160.61,160.42,160.5,21861.0,148.3611,148.4628,148.2871,148.3611,21861.0
2019-09-23 13:10:00,160.52,160.59,160.5,160.54,10369.0,148.3796,148.4443,148.3611,148.3981,10369.0
2019-09-23 13:20:00,160.54,160.63,160.48,160.6,20643.0,148.3981,148.4813,148.3426,148.4535,20643.0
2019-09-23 13:30:00,160.59,160.64,160.32,160.49,80546.0,148.4443,148.4905,148.1947,148.3519,80546.0
2019-09-23 13:40:00,160.52,160.89,160.45,160.85,54908.0,148.3796,148.7216,148.3149,148.6846,54908.0
2019-09-23 13:50:00,160.82,161.13,160.63,160.96,43820.0,148.6569,148.9434,148.4813,148.7863,43820.0
2019-09-23 14:00:00,160.96,161.07,160.61,160.7,18953.0,148.7863,148.888,148.4628,148.546,18953.0
2019-09-23 14:10:00,160.74,160.76,160.33,160.43,24463.0,148.5829,148.6014,148.204,148.2964,24463.0
2019-09-23 14:20:00,160.39,160.45,160.03,160.1,15613.0,148.2594,148.3149,147.9266,147.9913,15613.0
2019-09-23 14:30:00,160.06,160.3,160.0,160.06,40826.0,147.9544,148.1762,147.8989,147.9544,40826.0
2019-09-23 14:40:00,160.03,160.16,159.9,160.04,38462.0,147.9266,148.0468,147.8065,147.9359,38462.0
2019-09-23 14:50:00,160.03,160.08,159.83,159.85,38103.0,147.9266,147.9729,147.7418,147.7603,38103.0
2019-09-23 15:00:00,159.9,160.13,159.85,159.93,32976.0,147.8065,148.0191,147.7603,147.8342,32976.0
2019-09-23 15:10:00,159.93,159.97,159.77,159.79,22032.0,147.8342,147.8712,147.6863,147.7048,22032.0
2019-09-23 15:20:00,159.81,160.09,159.77,160.04,37088.0,147.7233,147.9821,147.6863,147.9359,37088.0
2019-09-23 15:30:00,160.09,160.39,160.07,160.14,45520.0,147.9821,148.2594,147.9636,148.0283,45520.0
2019-09-23 15:40:00,160.14,160.38,159.96,160.34,55113.0,148.0283,148.2502,147.8619,148.2132,55113.0
2019-09-23 15:50:00,160.34,160.43,159.69,160.08,141831.0,148.2132,148.2964,147.6124,147.9729,141831.0
2019-09-24 09:30:00,160.79,161.57,160.36,160.7,38239.0,148.6292,149.3502,148.2317,148.546,38239.0
2019-09-24 09:40:00,160.82,160.96,160.35,160.86,24241.0,148.6569,148.7863,148.2224,148.6939,24241.0
2019-09-24 09:50:00,160.86,161.17,160.45,161.04,40528.0,148.6939,148.9804,148.3149,148.8603,40528.0
2019-09-24 10:00:00,161.03,161.51,160.42,160.96,138176.0,148.851,149.2947,148.2871,148.7863,138176.0
2019-09-24 10:10:00,160.91,161.23,160.54,161.16,14602.0,148.7401,149.0359,148.3981,148.9712,14602.0
2019-09-24 10:20:00,161.19,161.27,160.73,161.09,14523.0,148.9989,149.0729,148.5737,148.9065,14523.0
2019-09-24 10:30:00,161.08,161.19,160.9,161.12,10903.0,148.8972,148.9989,148.7308,148.9342,10903.0
2019-09-24 10:40:00,161.09,161.61,161.06,161.06,54893.0,148.9065,149.3871,148.8787,148.8787,54893.0
2019-09-24 10:50:00,161.1,161.17,160.51,160.56,11112.0,148.9157,148.9804,148.3703,148.4166,11112.0
2019-09-24 11:00:00,160.6,160.64,159.97,160.32,13112.0,148.4535,148.4905,147.8712,148.1947,13112.0
2019-09-24 11:10:00,160.3,160.46,160.05,160.4,11400.0,148.1762,148.3241,147.9451,148.2687,11400.0
2019-09-24 11:20:00,160.52,160.65,159.96,160.0,20653.0,148.3796,148.4997,147.8619,147.8989,20653.0
2019-09-24 11:30:00,159.99,159.99,159.08,159.15,33831.0,147.8897,147.8897,147.0485,147.1132,33831.0
2019-09-24 11:40:00,159.21,159.3,158.8,158.89,40305.0,147.1687,147.2519,146.7897,146.8729,40305.0
2019-09-24 11:50:00,158.87,159.04,158.56,158.74,19070.0,146.8544,147.0115,146.5678,146.7342,19070.0
2019-09-24 12:00:00,158.73,159.25,158.65,159.19,28461.0,146.725,147.2056,146.651,147.1502,28461.0
2019-09-24 12:10:00,159.14,159.44,159.09,159.13,32124.0,147.104,147.3813,147.0577,147.0947,32124.0
2019-09-24 12:20:00,159.07,159.11,158.39,158.65,14192.0,147.0392,147.0762,146.4107,146.651,14192.0
2019-09-24 12:30:00,158.63,158.69,157.77,157.77,13309.0,146.6325,146.688,145.8376,145.8376,13309.0
2019-09-24 12:40:00,157.75,157.83,157.44,157.69,59536.0,145.8191,145.893,145.5325,145.7636,59536.0
2019-09-24 12:50:00,157.66,158.04,157.61,157.91,10937.0,145.7359,146.0871,145.6897,145.967,10937.0
2019-09-24 13:00:00,157.98,158.57,157.92,158.3,13880.0,146.0317,146.5771,145.9762,146.3275,13880.0
2019-09-24 13:10:00,158.23,158.3,157.98,158.15,8886.0,146.2628,146.3275,146.0317,146.1888,8886.0
2019-09-24 13:20:00,158.1,158.23,157.73,157.84,70894.0,146.1426,146.2628,145.8006,145.9023,70894.0
2019-09-24 13:30:00,157.93,157.95,157.31,157.35,25726.0,145.9855,146.004,145.4124,145.4493,25726.0
2019-09-24 13:40:00,157.39,157.39,157.14,157.22,9693.0,145.4863,145.4863,145.2552,145.3292,9693.0
2019-09-24 13:50:00,157.22,157.29,156.78,156.8,79501.0,145.3292,145.3939,144.9224,144.9409,79501.0
2019-09-24 14:00:00,156.78,157.11,156.73,157.08,23377.0,144.9224,145.2275,144.8762,145.1998,23377.0
2019-09-24 14:10:00,157.08,158.18,156.82,158.18,76532.0,145.1998,146.2166,144.9594,146.2166,76532.0
2019-09-24 14:20:00,158.16,158.56,158.12,158.36,55770.0,146.1981,146.5678,146.1611,146.3829,55770.0
2019-09-24 14:30:00,158.38,158.49,157.84,157.86,28610.0,146.4014,146.5031,145.9023,145.9208,28610.0
2019-09-24 14:40:00,157.93,157.95,157.53,157.56,12033.0,145.9855,146.004,145.6157,145.6435,12033.0
2019-09-24 14:50:00,157.55,157.66,157.32,157.48,17361.0,145.6342,145.7359,145.4216,145.5695,17361.0
2019-09-24 15:00:00,157.48,158.07,157.43,157.59,17167.0,145.5695,146.1149,145.5233,145.6712,17167.0
2019-09-24 15:10:00,157.64,158.16,157.6,158.03,13819.0,145.7174,146.1981,145.6804,146.0779,13819.0
2019-09-24 15:20:00,158.0,158.01,157.52,157.8,18415.0,146.0502,146.0594,145.6065,145.8653,18415.0
2019-09-24 15:30:00,157.78,157.79,157.53,157.75,23837.0,145.8468,145.8561,145.6157,145.8191,23837.0
2019-09-24 15:40:00,157.78,158.03,157.73,157.94,28783.0,145.8468,146.0779,145.8006,145.9947,28783.0
2019-09-24 15:50:00,157.86,157.98,157.53,157.92,83670.0,145.9208,146.0317,145.6157,145.9762,83670.0
2019-09-25 09:30:00,157.46,157.99,157.35,157.86,35620.0,145.551,146.0409,145.4493,145.9208,35620.0
2019-09-25 09:40:00,157.79,158.46,157.61,157.78,21324.0,145.8561,146.4754,145.6897,145.8468,21324.0
2019-09-25 09:50:00,157.57,157.66,156.02,156.03,26092.0,145.6527,145.7359,144.2199,144.2292,26092.0
2019-09-25 10:00:00,156.16,156.44,155.88,156.14,36656.0,144.3493,144.6082,144.0905,144.3308,36656.0
2019-09-25 10:10:00,156.02,156.79,155.82,156.48,105298.0,144.2199,144.9317,144.0351,144.6451,105298.0
2019-09-25 10:20:00,156.52,156.54,155.58,155.86,20936.0,144.6821,144.7006,143.8132,144.072,20936.0
2019-09-25 10:30:00,155.86,156.31,155.76,155.86,28366.0,144.072,144.488,143.9796,144.072,28366.0
2019-09-25 10:40:00,155.85,155.86,155.14,155.72,66156.0,144.0628,144.072,143.4065,143.9426,66156.0
2019-09-25 10:50:00,155.72,156.34,155.69,156.09,36573.0,143.9426,144.5157,143.9149,144.2846,36573.0
2019-09-25 11:00:00,156.07,156.19,155.61,155.92,58014.0,144.2661,144.3771,143.8409,144.1275,58014.0
2019-09-25 11:10:00,155.88,156.4,155.77,156.03,41250.0,144.0905,144.5712,143.9888,144.2292,41250.0
2019-09-25 11:20:00,156.16,156.65,155.98,156.44,34415.0,144.3493,144.8023,144.1829,144.6082,34415.0
2019-09-25 11:30:00,156.38,156.51,156.26,156.28,13428.0,144.5527,144.6729,144.4418,144.4603,13428.0
2019-09-25 11:40:00,156.25,156.32,155.83,155.99,73071.0,144.4325,144.4972,144.0443,144.1922,73071.0
2019-09-25 11:50:00,156.0,156.0,155.42,155.54,27187.0,144.2014,144.2014,143.6653,143.7762,27187.0
2019-09-25 12:00:00,155.56,155.89,155.46,155.7,19078.0,143.7947,144.0998,143.7023,143.9241,19078.0
2019-09-25 12:10:00,155.71,155.71,155.46,155.47,8638.0,143.9334,143.9334,143.7023,143.7115,8638.0
2019-09-25 12:20:00,155.48,155.55,155.3,155.48,47587.0,143.7208,143.7855,143.5544,143.7208,47587.0
2019-09-25 12:30:00,155.47,155.69,155.39,155.39,10195.0,143.7115,143.9149,143.6376,143.6376,10195.0
2019-09-25 12:40:00,155.39,155.43,155.1,155.17,11148.0,143.6376,143.6745,143.3695,143.4342,11148.0
2019-09-25 12:50:00,155.22,155.44,155.13,155.21,15055.0,143.4804,143.6838,143.3972,143.4712,15055.0
2019-09-25 13:00:00,155.25,155.77,155.24,155.39,58272.0,143.5082,143.9888,143.4989,143.6376,58272.0
2019-09-25 13:10:00,155.36,155.65,155.33,155.51,26841.0,143.6098,143.8779,143.5821,143.7485,26841.0
2019-09-25 13:20:00,155.51,155.82,155.39,155.67,51325.0,143.7485,144.0351,143.6376,143.8964,51325.0
2019-09-25 13:30:00,155.67,155.9,155.65,155.83,8461.0,143.8964,144.109,143.8779,144.0443,8461.0
2019-09-25 13:40:00,155.8,156.06,155.77,155.93,11974.0,144.0166,144.2569,143.9888,144.1367,11974.0
2019-09-25 13:50:00,155.99,156.46,155.97,156.32,20454.0,144.1922,144.6266,144.1737,144.4972,20454.0
2019-09-25 14:00:00,156.31,156.6,156.31,156.6,13128.0,144.488,144.7561,144.488,144.7561,13128.0
2019-09-25 14:10:00,156.56,156.61,156.26,156.35,10716.0,144.7191,144.7653,144.4418,144.525,10716.0
2019-09-25 14:20:00,156.25,156.33,156.14,156.26,10473.0,144.4325,144.5065,144.3308,144.4418,10473.0
2019-09-25 14:30:00,156.25,156.25,155.8,155.93,14747.0,144.4325,144.4325,144.0166,144.1367,14747.0
2019-09-25 14:40:00,155.93,156.07,155.84,155.91,8378.0,144.1367,144.2661,144.0535,144.1182,8378.0
2019-09-25 14:50:00,155.9,155.91,155.51,155.53,13056.0,144.109,144.1182,143.7485,143.767,13056.0
2019-09-25 15:00:00,155.53,155.6,155.39,155.4,10043.0,143.767,143.8317,143.6376,143.6468,10043.0
2019-09-25 15:10:00,155.4,155.42,155.07,155.09,18473.0,143.6468,143.6653,143.3418,143.3603,18473.0
2019-09-25 15:20:00,155.14,155.62,155.14,155.62,17232.0,143.4065,143.8502,143.4065,143.8502,17232.0
2019-09-25 15:30:00,155.59,155.65,155.38,155.42,25475.0,143.8224,143.8779,143.6283,143.6653,25475.0
2019-09-25 15:40:00,155.4,155.58,155.12,155.16,35062.0,143.6468,143.8132,143.388,143.425,35062.0
2019-09-25 15:50:00,155.19,155.31,154.91,155.19,126845.0,143.4527,143.5636,143.1939,143.4527,126845.0
2019-09-26 09:30:00,155.91,156.3,154.31,154.31,86380.0,144.1182,144.4787,142.6393,142.6393,86380.0
2019-09-26 09:40:00,154.29,155.37,154.27,154.75,64616.0,142.6208,143.6191,142.6023,143.046,64616.0
2019-09-26 09:50:00,154.71,154.71,153.39,154.36,74545.0,143.009,143.009,141.7888,142.6855,74545.0
2019-09-26 10:00:00,154.22,154.84,154.01,154.45,42204.0,142.5561,143.1292,142.3619,142.7687,42204.0
2019-09-26 10:10:00,154.4,154.4,153.8,154.14,30431.0,142.7224,142.7224,142.1678,142.4821,30431.0
2019-09-26 10:20:00,154.19,154.39,153.85,154.29,35823.0,142.5283,142.7132,142.214,142.6208,35823.0
2019-09-26 10:30:00,154.28,154.3,153.3,153.45,33179.0,142.6115,142.63,141.7056,141.8443,33179.0
2019-09-26 10:40:00,153.51,153.51,152.27,152.35,47818.0,141.8998,141.8998,140.7535,140.8275,47818.0
2019-09-26 10:50:00,152.15,152.15,151.12,151.24,83182.0,140.6426,140.6426,139.6905,139.8014,83182.0
2019-09-26 11:00:00,151.23,151.87,150.68,151.76,100859.0,139.7922,140.3838,139.2838,140.2821,100859.0
2019-09-26 11:10:00,151.83,151.98,151.17,151.37,49822.0,140.3468,140.4855,139.7367,139.9216,49822.0
2019-09-26 11:20:00,151.3,151.45,150.22,150.37,61463.0,139.8569,139.9956,138.8586,138.9972,61463.0
2019-09-26 11:30:00,150.37,150.5,149.94,150.34,64822.0,138.9972,139.1174,138.5998,138.9695,64822.0
2019-09-26 11:40:00,150.3,150.42,149.94,150.09,49505.0,138.9325,139.0435,138.5998,138.7384,49505.0
2019-09-26 11:50:00,150.06,150.1,149.45,149.87,60054.0,138.7107,138.7477,138.1468,138.5351,60054.0
2019-09-26 12:00:00,149.82,150.87,149.78,150.59,57940.0,138.4888,139.4594,138.4519,139.2006,57940.0
2019-09-26 12:10:00,150.6,150.6,150.23,150.27,38732.0,139.2098,139.2098,138.8678,138.9048,38732.0
2019-09-26 12:20:00,150.29,150.72,150.25,150.49,111210.0,138.9233,139.3208,138.8863,139.1082,111210.0
2019-09-26 12:30:00,150.53,151.42,150.53,151.12,45224.0,139.1451,139.9678,139.1451,139.6905,45224.0
2019-09-26 12:40:00,151.14,151.2,150.78,150.82,36326.0,139.709,139.7645,139.3762,139.4132,36326.0
2019-09-26 12:50:00,150.74,150.74,150.15,150.53,19096.0,139.3393,139.3393,138.7939,139.1451,19096.0
2019-09-26 13:00:00,150.58,150.66,150.26,150.34,22700.0,139.1914,139.2653,138.8956,138.9695,22700.0
2019-09-26 13:10:00,150.35,150.42,150.11,150.12,102522.0,138.9788,139.0435,138.7569,138.7662,102522.0
2019-09-26 13:20:00,150.11,150.13,149.93,150.08,44478.0,138.7569,138.7754,138.5905,138.7292,44478.0
2019-09-26 13:30:00,150.1,150.93,150.01,150.72,132756.0,138.7477,139.5149,138.6645,139.3208,132756.0
2019-09-26 13:40:00,150.74,151.05,150.34,150.75,329617.0,139.3393,139.6258,138.9695,139.3485,329617.0
2019-09-26 13:50:00,150.71,150.78,150.3,150.62,40537.0,139.3115,139.3762,138.9325,139.2283,40537.0
2019-09-26 14:00:00,150.62,150.94,150.37,150.57,30207.0,139.2283,139.5241,138.9972,139.1821,30207.0
2019-09-26 14:10:00,150.5,151.45,150.48,151.37,27578.0,139.1174,139.9956,139.0989,139.9216,27578.0
2019-09-26 14:20:00,151.44,151.73,150.81,150.9,30766.0,139.9863,140.2544,139.404,139.4872,30766.0
2019-09-26 14:30:00,150.9,150.94,150.62,150.86,14381.0,139.4872,139.5241,139.2283,139.4502,14381.0
2019-09-26 14:40:00,150.92,151.0,150.49,150.5,21642.0,139.5056,139.5796,139.1082,139.1174,21642.0
2019-09-26 14:50:00,150.5,150.5,149.88,149.94,40131.0,139.1174,139.1174,138.5443,138.5998,40131.0
2019-09-26 15:00:00,150.0,150.25,149.99,150.13,28869.0,138.6552,138.8863,138.646,138.7754,28869.0
2019-09-26 15:10:00,150.17,150.17,149.99,150.03,28196.0,138.8124,138.8124,138.646,138.683,28196.0
2019-09-26 15:20:00,150.0,150.09,149.66,149.89,103126.0,138.6552,138.7384,138.3409,138.5535,103126.0
2019-09-26 15:30:00,149.94,150.68,149.92,150.35,150561.0,138.5998,139.2838,138.5813,138.9788,150561.0
2019-09-26 15:40:00,150.34,150.51,149.92,150.1,145799.0,138.9695,139.1267,138.5813,138.7477,145799.0
2019-09-26 15:50:00,150.12,150.13,149.68,149.82,199698.0,138.7662,138.7754,138.3594,138.4888,199698.0
2019-09-27 09:30:00,150.61,152.04,148.13,149.99,197494.0,139.2191,140.5409,136.9267,138.646,197494.0
2019-09-27 09:40:00,149.75,150.97,149.19,150.78,97588.0,138.4241,139.5519,137.9065,139.3762,97588.0
2019-09-27 09:50:00,150.78,150.8,149.5,150.16,41752.0,139.3762,139.3947,138.193,138.8031,41752.0
2019-09-27 10:00:00,150.03,150.42,149.26,149.26,47271.0,138.683,139.0435,137.9712,137.9712,47271.0
2019-09-27 10:10:00,149.34,150.7,148.92,150.62,97204.0,138.0451,139.3023,137.6569,139.2283,97204.0
2019-09-27 10:20:00,150.7,151.47,150.28,151.29,68142.0,139.3023,140.014,138.9141,139.8477,68142.0
2019-09-27 10:30:00,151.22,151.32,150.51,150.95,39384.0,139.783,139.8754,139.1267,139.5334,39384.0
2019-09-27 10:40:00,150.95,151.31,150.83,151.29,41686.0,139.5334,139.8662,139.4225,139.8477,41686.0
2019-09-27 10:50:00,151.29,151.56,151.05,151.53,29539.0,139.8477,140.0972,139.6258,140.0695,29539.0
2019-09-27 11:00:00,151.53,151.94,151.4,151.89,22712.0,140.0695,140.4485,139.9493,140.4023,22712.0
2019-09-27 11:10:00,151.84,151.89,151.17,151.4,54006.0,140.3561,140.4023,139.7367,139.9493,54006.0
2019-09-27 11:20:00,151.39,151.86,151.1,151.56,167095.0,139.9401,140.3746,139.672,140.0972,167095.0
2019-09-27 11:30:00,151.54,151.56,150.12,150.67,91498.0,140.0788,140.0972,138.7662,139.2746,91498.0
2019-09-27 11:40:00,150.81,151.09,150.49,150.65,12619.0,139.404,139.6628,139.1082,139.2561,12619.0
2019-09-27 11:50:00,150.67,151.12,150.47,150.88,24093.0,139.2746,139.6905,139.0897,139.4687,24093.0
2019-09-27 12:00:00,150.84,150.84,150.24,150.3,15890.0,139.4317,139.4317,138.8771,138.9325,15890.0
2019-09-27 12:10:00,150.34,150.4,150.03,150.04,20339.0,138.9695,139.025,138.683,138.6922,20339.0
2019-09-27 12:20:00,150.04,150.17,149.87,150.11,37301.0,138.6922,138.8124,138.5351,138.7569,37301.0
2019-09-27 12:30:00,150.05,150.1,149.88,149.88,30319.0,138.7014,138.7477,138.5443,138.5443,30319.0
2019-09-27 12:40:00,149.9,149.99,149.25,149.41,27562.0,138.5628,138.646,137.962,138.1099,27562.0
2019-09-27 12:50:00,149.41,149.76,149.4,149.56,15630.0,138.1099,138.4334,138.1006,138.2485,15630.0
2019-09-27 13:00:00,149.47,150.13,149.43,150.0,12763.0,138.1653,138.7754,138.1283,138.6552,12763.0
2019-09-27 13:10:00,150.07,150.07,149.64,149.66,34134.0,138.7199,138.7199,138.3225,138.3409,34134.0
2019-09-27 13:20:00,149.66,149.73,149.32,149.44,18949.0,138.3409,138.4056,138.0267,138.1376,18949.0
2019-09-27 13:30:00,149.42,149.46,148.98,149.0,30070.0,138.1191,138.1561,137.7124,137.7309,30070.0
2019-09-27 13:40:00,149.0,149.23,148.89,148.91,35678.0,137.7309,137.9435,137.6292,137.6477,35678.0
2019-09-27 13:50:00,148.86,149.12,148.74,149.06,53448.0,137.6014,137.8418,137.4905,137.7863,53448.0
2019-09-27 14:00:00,149.08,149.41,148.93,149.21,39139.0,137.8048,138.1099,137.6662,137.925,39139.0
2019-09-27 14:10:00,149.19,149.22,148.94,149.08,20832.0,137.9065,137.9342,137.6754,137.8048,20832.0
2019-09-27 14:20:00,149.07,149.23,148.9,149.11,27173.0,137.7956,137.9435,137.6384,137.8325,27173.0
2019-09-27 14:30:00,149.09,149.1,148.82,148.9,19503.0,137.8141,137.8233,137.5645,137.6384,19503.0
2019-09-27 14:40:00,148.9,149.04,148.67,148.67,32879.0,137.6384,137.7678,137.4258,137.4258,32879.0
2019-09-27 14:50:00,148.67,148.67,148.13,148.13,35147.0,137.4258,137.4258,136.9267,136.9267,35147.0
2019-09-27 15:00:00,148.25,148.54,148.15,148.31,35112.0,137.0376,137.3057,136.9451,137.093,35112.0
2019-09-27 15:10:00,148.36,149.09,148.36,149.01,17804.0,137.1393,137.8141,137.1393,137.7401,17804.0
2019-09-27 15:20:00,149.05,149.12,148.89,148.98,28115.0,137.7771,137.8418,137.6292,137.7124,28115.0
2019-09-27 15:30:00,149.0,149.18,148.85,149.13,26717.0,137.7309,137.8972,137.5922,137.851,26717.0
2019-09-27 15:40:00,149.13,149.33,148.99,149.08,34356.0,137.851,138.0359,137.7216,137.8048,34356.0
2019-09-27 15:50:00,149.1,149.49,148.92,149.48,90527.0,137.8233,138.1838,137.6569,138.1746,90527.0
2019-09-30 09:30:00,150.53,150.53,148.23,148.6,121036.0,139.1451,139.1451,137.0191,137.3611,121036.0
2019-09-30 09:40:00,148.62,149.49,148.51,149.24,28741.0,137.3796,138.1838,137.2779,137.9527,28741.0
2019-09-30 09:50:00,149.34,150.72,149.12,150.63,76337.0,138.0451,139.3208,137.8418,139.2376,76337.0
2019-09-30 10:00:00,150.55,151.58,150.12,150.31,69995.0,139.1636,140.1157,138.7662,138.9418,69995.0
2019-09-30 10:10:00,150.33,150.68,150.01,150.56,28160.0,138.9603,139.2838,138.6645,139.1729,28160.0
2019-09-30 10:20:00,150.53,150.72,150.1,150.46,37032.0,139.1451,139.3208,138.7477,139.0804,37032.0
2019-09-30 10:30:00,150.5,151.12,150.44,151.0,48330.0,139.1174,139.6905,139.0619,139.5796,48330.0
2019-09-30 10:40:00,151.07,151.51,151.07,151.37,31677.0,139.6443,140.051,139.6443,139.9216,31677.0
2019-09-30 10:50:00,151.36,151.82,151.29,151.56,25428.0,139.9124,140.3376,139.8477,140.0972,25428.0
2019-09-30 11:00:00,151.52,151.66,151.16,151.28,15127.0,140.0603,140.1897,139.7275,139.8384,15127.0
2019-09-30 11:10:00,151.3,151.3,151.0,151.01,17672.0,139.8569,139.8569,139.5796,139.5888,17672.0
2019-09-30 11:20:00,151.02,151.31,150.94,151.25,15642.0,139.5981,139.8662,139.5241,139.8107,15642.0
2019-09-30 11:30:00,151.29,151.68,151.2,151.36,29827.0,139.8477,140.2082,139.7645,139.9124,29827.0
2019-09-30 11:40:00,151.39,151.54,151.31,151.37,9348.0,139.9401,140.0788,139.8662,139.9216,9348.0
2019-09-30 11:50:00,151.43,151.46,151.25,151.4,16544.0,139.9771,140.0048,139.8107,139.9493,16544.0
2019-09-30 12:00:00,151.47,151.88,151.4,151.72,24994.0,140.014,140.393,139.9493,140.2451,24994.0
2019-09-30 12:10:00,151.74,151.86,151.64,151.86,6226.0,140.2636,140.3746,140.1712,140.3746,6226.0
2019-09-30 12:20:00,151.88,152.28,151.84,152.19,13989.0,140.393,140.7628,140.3561,140.6796,13989.0
2019-09-30 12:30:00,152.18,152.18,151.9,151.97,13732.0,140.6704,140.6704,140.4115,140.4762,13732.0
2019-09-30 12:40:00,151.97,152.01,151.73,151.87,11328.0,140.4762,140.5132,140.2544,140.3838,11328.0
2019-09-30 12:50:00,151.86,152.44,151.85,152.44,11569.0,140.3746,140.9107,140.3653,140.9107,11569.0
2019-09-30 13:00:00,152.43,152.44,152.04,152.12,11110.0,140.9014,140.9107,140.5409,140.6149,11110.0
2019-09-30 13:10:00,152.13,152.19,151.96,152.06,18620.0,140.6241,140.6796,140.467,140.5594,18620.0
2019-09-30 13:20:00,152.06,152.13,151.92,151.97,7320.0,140.5594,140.6241,140.43,140.4762,7320.0
2019-09-30 13:30:00,151.97,152.6,151.97,152.54,16503.0,140.4762,141.0586,140.4762,141.0031,16503.0
2019-09-30 13:40:00,152.51,152.89,152.5,152.81,13683.0,140.9754,141.3267,140.9661,141.2527,13683.0
2019-09-30 13:50:00,152.8,152.86,152.43,152.63,12551.0,141.2435,141.2989,140.9014,141.0863,12551.0
2019-09-30 14:00:00,152.6,152.66,152.08,152.27,15080.0,141.0586,141.114,140.5779,140.7535,15080.0
2019-09-30 14:10:00,152.22,152.31,152.16,152.28,9887.0,140.7073,140.7905,140.6519,140.7628,9887.0
2019-09-30 14:20:00,152.3,152.34,152.15,152.27,15295.0,140.7813,140.8182,140.6426,140.7535,15295.0
2019-09-30 14:30:00,152.27,152.47,152.16,152.47,25052.0,140.7535,140.9384,140.6519,140.9384,25052.0
2019-09-30 14:40:00,152.49,152.76,152.47,152.58,12015.0,140.9569,141.2065,140.9384,141.0401,12015.0
2019-09-30 14:50:00,152.58,152.73,152.45,152.49,23931.0,141.0401,141.1788,140.9199,140.9569,23931.0
2019-09-30 15:00:00,152.52,152.53,152.3,152.4,28097.0,140.9846,140.9939,140.7813,140.8737,28097.0
2019-09-30 15:10:00,152.38,152.47,152.33,152.45,19249.0,140.8552,140.9384,140.809,140.9199,19249.0
2019-09-30 15:20:00,152.43,152.74,152.43,152.66,64054.0,140.9014,141.188,140.9014,141.114,64054.0
2019-09-30 15:30:00,152.65,152.86,152.34,152.4,70374.0,141.1048,141.2989,140.8182,140.8737,70374.0
2019-09-30 15:40:00,152.41,152.51,151.95,152.04,42124.0,140.883,140.9754,140.4577,140.5409,42124.0
2019-09-30 15:50:00,152.04,152.39,151.75,151.86,97841.0,140.5409,140.8645,140.2729,140.3746,97841.0
2019-10-01 09:30:00,152.96,153.1,151.52,151.97,71024.0,141.3914,141.5208,140.0603,140.4762,71024.0
2019-10-01 09:40:00,151.99,152.73,151.73,152.65,21765.0,140.4947,141.1788,140.2544,141.1048,21765.0
2019-10-01 09:50:00,152.64,153.08,152.49,152.72,26585.0,141.0956,141.5023,140.9569,141.1695,26585.0
2019-10-01 10:00:00,152.5,152.85,151.72,151.94,30089.0,140.9661,141.2897,140.2451,140.4485,30089.0
2019-10-01 10:10:00,152.0,152.07,151.43,151.86,36548.0,140.504,140.5687,139.9771,140.3746,36548.0
2019-10-01 10:20:00,151.81,152.0,151.54,151.86,34192.0,140.3283,140.504,140.0788,140.3746,34192.0
2019-10-01 10:30:00,151.91,152.0,151.61,151.65,34857.0,140.4208,140.504,140.1435,140.1804,34857.0
2019-10-01 10:40:00,151.6,151.6,150.91,151.0,39141.0,140.1342,140.1342,139.4964,139.5796,39141.0
2019-10-01 10:50:00,150.94,151.11,149.86,149.9,34551.0,139.5241,139.6813,138.5258,138.5628,34551.0
2019-10-01 11:00:00,149.89,150.01,149.46,149.98,34102.0,138.5535,138.6645,138.1561,138.6367,34102.0
2019-10-01 11:10:00,149.99,150.16,149.72,149.77,29470.0,138.646,138.8031,138.3964,138.4426,29470.0
2019-10-01 11:20:00,149.77,150.22,149.56,149.91,20546.0,138.4426,138.8586,138.2485,138.572,20546.0
2019-10-01 11:30:00,149.92,150.12,149.85,150.0,14999.0,138.5813,138.7662,138.5166,138.6552,14999.0
2019-10-01 11:40:00,150.03,150.08,149.58,149.61,15587.0,138.683,138.7292,138.267,138.2947,15587.0
2019-10-01 11:50:00,149.52,149.68,149.45,149.65,20043.0,138.2115,138.3594,138.1468,138.3317,20043.0
2019-10-01 12:00:00,149.61,149.64,149.12,149.12,32169.0,138.2947,138.3225,137.8418,137.8418,32169.0
2019-10-01 12:10:00,149.09,149.23,148.83,148.89,16803.0,137.8141,137.9435,137.5737,137.6292,16803.0
2019-10-01 12:20:00,148.97,149.0,148.62,148.87,18166.0,137.7031,137.7309,137.3796,137.6107,18166.0
2019-10-01 12:30:00,148.83,149.11,148.73,148.88,19259.0,137.5737,137.8325,137.4813,137.6199,19259.0
2019-10-01 12:40:00,148.84,149.0,148.54,148.59,39554.0,137.583,137.7309,137.3057,137.3519,39554.0
2019-10-01 12:50:00,148.65,148.74,148.44,148.48,28002.0,137.4073,137.4905,137.2132,137.2502,28002.0
2019-10-01 13:00:00,148.48,148.73,148.48,148.59,17738.0,137.2502,137.4813,137.2502,137.3519,17738.0
2019-10-01 13:10:00,148.59,148.64,148.03,148.2,22364.0,137.3519,137.3981,136.8342,136.9914,22364.0
2019-10-01 13:20:00,148.21,148.28,148.0,148.23,22986.0,137.0006,137.0653,136.8065,137.0191,22986.0
2019-10-01 13:30:00,148.23,148.28,147.92,148.01,30858.0,137.0191,137.0653,136.7325,136.8157,30858.0
2019-10-01 13:40:00,148.01,148.51,147.98,148.45,23566.0,136.8157,137.2779,136.788,137.2225,23566.0
2019-10-01 13:50:00,148.52,148.99,148.51,148.85,23426.0,137.2872,137.7216,137.2779,137.5922,23426.0
2019-10-01 14:00:00,148.83,149.1,148.62,148.68,65748.0,137.5737,137.8233,137.3796,137.4351,65748.0
2019-10-01 14:10:00,148.63,149.15,148.63,149.15,27484.0,137.3888,137.8695,137.3888,137.8695,27484.0
2019-10-01 14:20:00,149.16,149.42,149.13,149.35,22402.0,137.8788,138.1191,137.851,138.0544,22402.0
2019-10-01 14:30:00,149.39,149.9,149.36,149.9,24946.0,138.0914,138.5628,138.0636,138.5628,24946.0
2019-10-01 14:40:00,149.98,150.1,149.92,149.95,21150.0,138.6367,138.7477,138.5813,138.609,21150.0
2019-10-01 14:50:00,149.94,150.13,149.84,150.09,12238.0,138.5998,138.7754,138.5073,138.7384,12238.0
2019-10-01 15:00:00,150.13,150.22,149.91,150.22,15199.0,138.7754,138.8586,138.572,138.8586,15199.0
2019-10-01 15:10:00,150.21,150.21,149.72,149.83,27886.0,138.8493,138.8493,138.3964,138.4981,27886.0
2019-10-01 15:20:00,149.85,150.25,149.84,150.25,18221.0,138.5166,138.8863,138.5073,138.8863,18221.0
2019-10-01 15:30:00,150.22,150.25,149.87,149.93,27804.0,138.8586,138.8863,138.5351,138.5905,27804.0
2019-10-01 15:40:00,149.92,150.31,149.91,150.27,34753.0,138.5813,138.9418,138.572,138.9048,34753.0
2019-10-01 15:50:00,150.3,150.68,150.2,150.42,89631.0,138.9325,139.2838,138.8401,139.0435,89631.0
2019-10-02 09:30:00,149.21,149.84,148.41,149.13,50143.0,137.925,138.5073,137.1855,137.851,50143.0
2019-10-02 09:40:00,149.11,149.88,149.01,149.84,62748.0,137.8325,138.5443,137.7401,138.5073,62748.0
2019-10-02 09:50:00,149.67,149.67,148.75,149.32,26570.0,138.3502,138.3502,137.4998,138.0267,26570.0
2019-10-02 10:00:00,149.32,150.62,149.21,150.23,91912.0,138.0267,139.2283,137.925,138.8678,91912.0
2019-10-02 10:10:00,150.22,150.32,149.44,150.05,72973.0,138.8586,138.951,138.1376,138.7014,72973.0
2019-10-02 10:20:00,150.05,150.89,149.95,150.48,102348.0,138.7014,139.4779,138.609,139.0989,102348.0
2019-10-02 10:30:00,150.36,151.39,150.25,151.23,93364.0,138.988,139.9401,138.8863,139.7922,93364.0
2019-10-02 10:40:00,151.17,151.66,150.93,150.93,23235.0,139.7367,140.1897,139.5149,139.5149,23235.0
2019-10-02 10:50:00,150.93,152.05,150.68,151.24,147787.0,139.5149,140.5502,139.2838,139.8014,147787.0
2019-10-02 11:00:00,151.16,152.04,151.1,151.45,74281.0,139.7275,140.5409,139.672,139.9956,74281.0
2019-10-02 11:10:00,151.37,151.67,151.02,151.14,90465.0,139.9216,140.1989,139.5981,139.709,90465.0
2019-10-02 11:20:00,151.31,151.89,150.2,150.2,115013.0,139.8662,140.4023,138.8401,138.8401,115013.0
2019-10-02 11:30:00,150.24,150.33,149.85,150.2,39446.0,138.8771,138.9603,138.5166,138.8401,39446.0
2019-10-02 11:40:00,150.13,150.52,149.8,150.04,78704.0,138.7754,139.1359,138.4704,138.6922,78704.0
2019-10-02 11:50:00,150.12,150.24,149.88,150.0,22160.0,138.7662,138.8771,138.5443,138.6552,22160.0
2019-10-02 12:00:00,150.0,150.5,149.9,150.18,48468.0,138.6552,139.1174,138.5628,138.8216,48468.0
2019-10-02 12:10:00,150.21,150.21,149.89,150.0,53375.0,138.8493,138.8493,138.5535,138.6552,53375.0
2019-10-02 12:20:00,149.96,150.0,149.33,149.5,29507.0,138.6183,138.6552,138.0359,138.193,29507.0
2019-10-02 12:30:00,149.49,149.9,149.38,149.79,35433.0,138.1838,138.5628,138.0821,138.4611,35433.0
2019-10-02 12:40:00,149.81,149.9,149.19,149.35,42224.0,138.4796,138.5628,137.9065,138.0544,42224.0
2019-10-02 12:50:00,149.37,149.98,149.34,149.89,26195.0,138.0729,138.6367,138.0451,138.5535,26195.0
2019-10-02 13:00:00,149.86,149.99,149.75,149.91,12934.0,138.5258,138.646,138.4241,138.572,12934.0
2019-10-02 13:10:00,149.97,150.0,149.45,149.45,35306.0,138.6275,138.6552,138.1468,138.1468,35306.0
2019-10-02 13:20:00,149.4,149.64,149.22,149.61,12296.0,138.1006,138.3225,137.9342,138.2947,12296.0
2019-10-02 13:30:00,149.54,149.62,149.31,149.32,6462.0,138.23,138.304,138.0174,138.0267,6462.0
2019-10-02 13:40:00,149.32,149.4,148.86,148.86,8213.0,138.0267,138.1006,137.6014,137.6014,8213.0
2019-10-02 13:50:00,148.82,148.96,148.69,148.96,10178.0,137.5645,137.6939,137.4443,137.6939,10178.0
2019-10-02 14:00:00,148.91,149.07,148.77,148.86,8309.0,137.6477,137.7956,137.5183,137.6014,8309.0
2019-10-02 14:10:00,148.89,148.93,148.73,148.85,11443.0,137.6292,137.6662,137.4813,137.5922,11443.0
2019-10-02 14:20:00,148.94,148.94,148.68,148.69,7088.0,137.6754,137.6754,137.4351,137.4443,7088.0
2019-10-02 14:30:00,148.65,148.91,148.47,148.88,42190.0,137.4073,137.6477,137.2409,137.6199,42190.0
2019-10-02 14:40:00,148.92,149.31,148.87,149.08,14304.0,137.6569,138.0174,137.6107,137.8048,14304.0
2019-10-02 14:50:00,149.15,149.38,148.96,149.35,17465.0,137.8695,138.0821,137.6939,138.0544,17465.0
2019-10-02 15:00:00,149.36,149.77,149.2,149.59,44297.0,138.0636,138.4426,137.9157,138.2762,44297.0
2019-10-02 15:10:00,149.63,149.85,149.57,149.74,26021.0,138.3132,138.5166,138.2577,138.4149,26021.0
2019-10-02 15:20:00,149.72,149.87,149.52,149.59,36761.0,138.3964,138.5351,138.2115,138.2762,36761.0
2019-10-02 15:30:00,149.59,149.73,149.52,149.54,27861.0,138.2762,138.4056,138.2115,138.23,27861.0
2019-10-02 15:40:00,149.54,149.65,149.02,149.16,34274.0,138.23,138.3317,137.7493,137.8788,34274.0
2019-10-02 15:50:00,149.2,149.41,149.03,149.27,88575.0,137.9157,138.1099,137.7586,137.9804,88575.0
2019-10-03 09:30:00,149.02,149.67,148.62,149.5,22842.0,137.7493,138.3502,137.3796,138.193,22842.0
2019-10-03 09:40:00,149.5,150.04,149.16,149.94,25712.0,138.193,138.6922,137.8788,138.5998,25712.0
2019-10-03 09:50:00,149.89,149.89,149.27,149.33,64614.0,138.5535,138.5535,137.9804,138.0359,64614.0
2019-10-03 10:00:00,149.27,149.27,147.81,148.19,47631.0,137.9804,137.9804,136.6309,136.9821,47631.0
2019-10-03 10:10:00,148.45,148.7,148.0,148.7,19137.0,137.2225,137.4535,136.8065,137.4535,19137.0
2019-10-03 10:20:00,148.65,149.06,148.43,148.65,33040.0,137.4073,137.7863,137.204,137.4073,33040.0
2019-10-03 10:30:00,148.64,148.92,148.37,148.38,14100.0,137.3981,137.6569,137.1485,137.1578,14100.0
2019-10-03 10:40:00,148.38,148.56,148.01,148.38,22136.0,137.1578,137.3241,136.8157,137.1578,22136.0
2019-10-03 10:50:00,148.33,148.87,148.24,148.87,17771.0,137.1115,137.6107,137.0283,137.6107,17771.0
2019-10-03 11:00:00,148.86,149.43,148.66,149.35,92159.0,137.6014,138.1283,137.4166,138.0544,92159.0
2019-10-03 11:10:00,149.32,149.38,149.06,149.15,13978.0,138.0267,138.0821,137.7863,137.8695,13978.0
2019-10-03 11:20:00,149.15,149.3,148.88,148.98,18724.0,137.8695,138.0082,137.6199,137.7124,18724.0
2019-10-03 11:30:00,148.92,149.04,148.33,148.45,13835.0,137.6569,137.7678,137.1115,137.2225,13835.0
2019-10-03 11:40:00,148.44,148.77,148.43,148.67,30098.0,137.2132,137.5183,137.204,137.4258,30098.0
2019-10-03 11:50:00,148.77,148.88,148.61,148.81,30594.0,137.5183,137.6199,137.3704,137.5552,30594.0
2019-10-03 12:00:00,148.84,149.22,148.77,148.97,15554.0,137.583,137.9342,137.5183,137.7031,15554.0
2019-10-03 12:10:00,148.98,149.2,148.98,149.08,8576.0,137.7124,137.9157,137.7124,137.8048,8576.0
2019-10-03 12:20:00,149.02,149.41,148.9,149.39,3700.0,137.7493,138.1099,137.6384,138.0914,3700.0
2019-10-03 12:30:00,149.41,149.61,149.35,149.55,6439.0,138.1099,138.2947,138.0544,138.2393,6439.0
2019-10-03 12:40:00,149.55,149.69,149.36,149.37,65830.0,138.2393,138.3687,138.0636,138.0729,65830.0
2019-10-03 12:50:00,149.41,149.6,149.41,149.55,6680.0,138.1099,138.2855,138.1099,138.2393,6680.0
2019-10-03 13:00:00,149.5,149.56,149.38,149.48,5700.0,138.193,138.2485,138.0821,138.1746,5700.0
2019-10-03 13:10:00,149.43,149.48,149.23,149.38,8708.0,138.1283,138.1746,137.9435,138.0821,8708.0
2019-10-03 13:20:00,149.38,149.44,149.25,149.34,7740.0,138.0821,138.1376,137.962,138.0451,7740.0
2019-10-03 13:30:00,149.33,149.33,148.77,148.8,18189.0,138.0359,138.0359,137.5183,137.546,18189.0
2019-10-03 13:40:00,148.82,149.1,148.76,149.09,13638.0,137.5645,137.8233,137.509,137.8141,13638.0
2019-10-03 13:50:00,149.12,149.26,148.71,148.9,80641.0,137.8418,137.9712,137.4628,137.6384,80641.0
2019-10-03 14:00:00,148.88,148.92,148.76,148.85,11041.0,137.6199,137.6569,137.509,137.5922,11041.0
2019-10-03 14:10:00,148.85,148.9,148.8,148.9,17123.0,137.5922,137.6384,137.546,137.6384,17123.0
2019-10-03 14:20:00,148.88,149.01,148.87,148.95,47127.0,137.6199,137.7401,137.6107,137.6846,47127.0
2019-10-03 14:30:00,148.93,148.94,148.63,148.67,23591.0,137.6662,137.6754,137.3888,137.4258,23591.0
2019-10-03 14:40:00,148.71,148.72,148.47,148.7,10178.0,137.4628,137.472,137.2409,137.4535,10178.0
2019-10-03 14:50:00,148.69,148.76,148.49,148.57,24762.0,137.4443,137.509,137.2594,137.3334,24762.0
2019-10-03 15:00:00,148.57,148.74,148.57,148.74,15865.0,137.3334,137.4905,137.3334,137.4905,15865.0
2019-10-03 15:10:00,148.72,148.83,148.59,148.68,17478.0,137.472,137.5737,137.3519,137.4351,17478.0
2019-10-03 15:20:00,148.68,148.73,148.44,148.49,27505.0,137.4351,137.4813,137.2132,137.2594,27505.0
2019-10-03 15:30:00,148.49,148.49,148.26,148.28,50291.0,137.2594,137.2594,137.0468,137.0653,50291.0
2019-10-03 15:40:00,148.29,148.41,147.92,147.92,74149.0,137.0746,137.1855,136.7325,136.7325,74149.0
2019-10-03 15:50:00,147.95,148.63,147.86,148.6,148511.0,136.7603,137.3888,136.6771,137.3611,148511.0
2019-10-04 09:30:00,148.37,149.71,148.0,149.25,50589.0,137.1485,138.3872,136.8065,137.962,50589.0
2019-10-04 09:40:00,149.25,149.64,148.45,148.94,60854.0,137.962,138.3225,137.2225,137.6754,60854.0
2019-10-04 09:50:00,148.87,149.16,148.45,148.63,31904.0,137.6107,137.8788,137.2225,137.3888,31904.0
2019-10-04 10:00:00,148.71,149.81,148.63,148.95,73244.0,137.4628,138.4796,137.3888,137.6846,73244.0
2019-10-04 10:10:00,148.95,149.27,148.85,149.1,39132.0,137.6846,137.9804,137.5922,137.8233,39132.0
2019-10-04 10:20:00,148.99,149.19,148.58,148.86,60241.0,137.7216,137.9065,137.3426,137.6014,60241.0
2019-10-04 10:30:00,148.85,148.97,148.72,148.83,12609.0,137.5922,137.7031,137.472,137.5737,12609.0
2019-10-04 10:40:00,148.92,148.92,148.25,148.55,35399.0,137.6569,137.6569,137.0376,137.3149,35399.0
2019-10-04 10:50:00,148.56,149.04,148.56,148.75,27304.0,137.3241,137.7678,137.3241,137.4998,27304.0
2019-10-04 11:00:00,148.78,149.45,148.7,149.22,42577.0,137.5275,138.1468,137.4535,137.9342,42577.0
2019-10-04 11:10:00,149.36,149.43,149.12,149.18,32788.0,138.0636,138.1283,137.8418,137.8972,32788.0
2019-10-04 11:20:00,149.22,149.61,149.07,149.55,21702.0,137.9342,138.2947,137.7956,138.2393,21702.0
2019-10-04 11:30:00,149.54,151.12,149.54,151.09,57918.0,138.23,139.6905,138.23,139.6628,57918.0
2019-10-04 11:40:00,151.03,151.26,150.5,150.7,29400.0,139.6073,139.8199,139.1174,139.3023,29400.0
2019-10-04 11:50:00,150.65,151.17,150.61,150.77,52225.0,139.2561,139.7367,139.2191,139.367,52225.0
2019-10-04 12:00:00,150.75,150.76,150.44,150.71,28573.0,139.3485,139.3577,139.0619,139.3115,28573.0
2019-10-04 12:10:00,150.7,150.87,150.51,150.54,18931.0,139.3023,139.4594,139.1267,139.1544,18931.0
2019-10-04 12:20:00,150.52,150.7,150.49,150.67,5001.0,139.1359,139.3023,139.1082,139.2746,5001.0
2019-10-04 12:30:00,150.66,150.7,150.52,150.56,21126.0,139.2653,139.3023,139.1359,139.1729,21126.0
2019-10-04 12:40:00,150.49,150.52,150.29,150.29,7254.0,139.1082,139.1359,138.9233,138.9233,7254.0
2019-10-04 12:50:00,150.21,150.33,150.21,150.31,8032.0,138.8493,138.9603,138.8493,138.9418,8032.0
2019-10-04 13:00:00,150.31,150.51,150.23,150.43,7719.0,138.9418,139.1267,138.8678,139.0527,7719.0
2019-10-04 13:10:00,150.47,150.86,150.47,150.79,4435.0,139.0897,139.4502,139.0897,139.3855,4435.0
2019-10-04 13:20:00,150.78,151.0,150.4,150.59,69637.0,139.3762,139.5796,139.025,139.2006,69637.0
2019-10-04 13:30:00,150.59,150.78,150.54,150.68,29821.0,139.2006,139.3762,139.1544,139.2838,29821.0
2019-10-04 13:40:00,150.69,150.92,150.59,150.61,22140.0,139.293,139.5056,139.2006,139.2191,22140.0
2019-10-04 13:50:00,150.64,150.7,150.56,150.7,9549.0,139.2468,139.3023,139.1729,139.3023,9549.0
2019-10-04 14:00:00,150.71,150.74,150.37,150.45,50296.0,139.3115,139.3393,138.9972,139.0712,50296.0
2019-10-04 14:10:00,150.45,150.52,150.26,150.37,11938.0,139.0712,139.1359,138.8956,138.9972,11938.0
2019-10-04 14:20:00,150.33,150.51,150.29,150.44,10238.0,138.9603,139.1267,138.9233,139.0619,10238.0
2019-10-04 14:30:00,150.48,150.5,150.23,150.31,21890.0,139.0989,139.1174,138.8678,138.9418,21890.0
2019-10-04 14:40:00,150.31,150.66,150.18,150.3,147439.0,138.9418,139.2653,138.8216,138.9325,147439.0
2019-10-04 14:50:00,150.31,150.34,150.05,150.17,34831.0,138.9418,138.9695,138.7014,138.8124,34831.0
2019-10-04 15:00:00,150.17,150.38,150.15,150.38,16414.0,138.8124,139.0065,138.7939,139.0065,16414.0
2019-10-04 15:10:00,150.37,150.72,150.32,150.72,14992.0,138.9972,139.3208,138.951,139.3208,14992.0
2019-10-04 15:20:00,150.71,151.05,150.66,150.81,72984.0,139.3115,139.6258,139.2653,139.404,72984.0
2019-10-04 15:30:00,150.87,151.02,150.82,150.86,77130.0,139.4594,139.5981,139.4132,139.4502,77130.0
2019-10-04 15:40:00,150.86,150.87,150.44,150.64,151926.0,139.4502,139.4594,139.0619,139.2468,151926.0
2019-10-04 15:50:00,150.66,150.84,150.4,150.67,103550.0,139.2653,139.4317,139.025,139.2746,103550.0
2019-10-07 09:30:00,150.59,151.42,150.42,150.52,38611.0,139.2006,139.9678,139.0435,139.1359,38611.0
2019-10-07 09:40:00,150.53,150.93,150.23,150.73,68058.0,139.1451,139.5149,138.8678,139.33,68058.0
2019-10-07 09:50:00,150.89,151.27,150.68,150.76,24404.0,139.4779,139.8292,139.2838,139.3577,24404.0
2019-10-07 10:00:00,150.71,151.1,150.67,150.85,25267.0,139.3115,139.672,139.2746,139.4409,25267.0
2019-10-07 10:10:00,150.88,150.89,150.53,150.81,50772.0,139.4687,139.4779,139.1451,139.404,50772.0
2019-10-07 10:20:00,150.83,150.84,150.53,150.61,15310.0,139.4225,139.4317,139.1451,139.2191,15310.0
2019-10-07 10:30:00,150.59,151.02,150.31,150.73,108863.0,139.2006,139.5981,138.9418,139.33,108863.0
2019-10-07 10:40:00,150.76,150.79,150.6,150.7,15658.0,139.3577,139.3855,139.2098,139.3023,15658.0
2019-10-07 10:50:00,150.7,150.88,150.6,150.66,102952.0,139.3023,139.4687,139.2098,139.2653,102952.0
2019-10-07 11:00:00,150.67,151.85,150.62,151.47,98009.0,139.2746,140.3653,139.2283,140.014,98009.0
2019-10-07 11:10:00,151.38,151.41,150.72,150.8,50919.0,139.9309,139.9586,139.3208,139.3947,50919.0
2019-10-07 11:20:00,150.74,151.11,150.66,150.76,40428.0,139.3393,139.6813,139.2653,139.3577,40428.0
2019-10-07 11:30:00,150.74,151.09,150.66,150.87,48172.0,139.3393,139.6628,139.2653,139.4594,48172.0
2019-10-07 11:40:00,150.88,151.08,150.64,150.74,53993.0,139.4687,139.6535,139.2468,139.3393,53993.0
2019-10-07 11:50:00,150.75,150.99,150.69,150.82,34946.0,139.3485,139.5704,139.293,139.4132,34946.0
2019-10-07 12:00:00,150.83,151.0,150.67,150.68,24778.0,139.4225,139.5796,139.2746,139.2838,24778.0
2019-10-07 12:10:00,150.67,151.23,150.64,151.23,27593.0,139.2746,139.7922,139.2468,139.7922,27593.0
2019-10-07 12:20:00,151.18,151.21,150.72,150.73,52723.0,139.746,139.7737,139.3208,139.33,52723.0
2019-10-07 12:30:00,150.77,150.78,150.65,150.73,14501.0,139.367,139.3762,139.2561,139.33,14501.0
2019-10-07 12:40:00,150.7,150.75,150.35,150.35,48461.0,139.3023,139.3485,138.9788,138.9788,48461.0
2019-10-07 12:50:00,150.33,150.43,150.25,150.29,25881.0,138.9603,139.0527,138.8863,138.9233,25881.0
2019-10-07 13:00:00,150.29,150.76,150.11,150.56,74549.0,138.9233,139.3577,138.7569,139.1729,74549.0
2019-10-07 13:10:00,150.58,150.69,150.51,150.68,8052.0,139.1914,139.293,139.1267,139.2838,8052.0
2019-10-07 13:20:00,150.69,150.78,150.68,150.7,21781.0,139.293,139.3762,139.2838,139.3023,21781.0
2019-10-07 13:30:00,150.7,150.98,150.67,150.77,84497.0,139.3023,139.5611,139.2746,139.367,84497.0
2019-10-07 13:40:00,150.76,150.82,150.66,150.72,34263.0,139.3577,139.4132,139.2653,139.3208,34263.0
2019-10-07 13:50:00,150.75,150.93,150.66,150.82,38550.0,139.3485,139.5149,139.2653,139.4132,38550.0
2019-10-07 14:00:00,150.83,150.86,150.48,150.53,30652.0,139.4225,139.4502,139.0989,139.1451,30652.0
2019-10-07 14:10:00,150.5,150.53,150.18,150.29,13331.0,139.1174,139.1451,138.8216,138.9233,13331.0
2019-10-07 14:20:00,150.31,150.39,150.2,150.34,14368.0,138.9418,139.0157,138.8401,138.9695,14368.0
2019-10-07 14:30:00,150.35,150.36,150.08,150.2,19186.0,138.9788,138.988,138.7292,138.8401,19186.0
2019-10-07 14:40:00,150.16,150.18,150.0,150.11,13530.0,138.8031,138.8216,138.6552,138.7569,13530.0
2019-10-07 14:50:00,150.06,150.2,149.88,150.15,23639.0,138.7107,138.8401,138.5443,138.7939,23639.0
2019-10-07 15:00:00,150.16,150.19,150.03,150.16,45404.0,138.8031,138.8309,138.683,138.8031,45404.0
2019-10-07 15:10:00,150.14,150.17,149.96,149.96,28563.0,138.7846,138.8124,138.6183,138.6183,28563.0
2019-10-07 15:20:00,149.96,150.14,149.81,150.1,34757.0,138.6183,138.7846,138.4796,138.7477,34757.0
2019-10-07 15:30:00,150.1,150.22,149.85,150.09,67367.0,138.7477,138.8586,138.5166,138.7384,67367.0
2019-10-07 15:40:00,150.12,150.18,149.69,149.76,34249.0,138.7662,138.8216,138.3687,138.4334,34249.0
2019-10-07 15:50:00,149.75,149.82,149.15,149.26,142138.0,138.4241,138.4888,137.8695,137.9712,142138.0
2019-10-08 09:30:00,147.98,148.5,147.4,148.02,43319.0,136.788,137.2687,136.2519,136.825,43319.0
2019-10-08 09:40:00,147.96,148.78,147.75,148.28,59967.0,136.7695,137.5275,136.5754,137.0653,59967.0
2019-10-08 09:50:00,148.38,148.55,147.98,148.25,51117.0,137.1578,137.3149,136.788,137.0376,51117.0
2019-10-08 10:00:00,148.22,148.22,147.37,147.52,37813.0,137.0099,137.0099,136.2241,136.3628,37813.0
2019-10-08 10:10:00,147.61,148.04,147.2,147.47,50074.0,136.446,136.8435,136.067,136.3166,50074.0
2019-10-08 10:20:00,147.45,147.47,146.86,147.05,22228.0,136.2981,136.3166,135.7527,135.9283,22228.0
2019-10-08 10:30:00,147.01,147.05,146.5,146.7,31553.0,135.8914,135.9283,135.4199,135.6048,31553.0
2019-10-08 10:40:00,146.7,147.11,146.67,146.89,36061.0,135.6048,135.9838,135.5771,135.7804,36061.0
2019-10-08 10:50:00,146.86,146.9,146.53,146.66,32296.0,135.7527,135.7897,135.4477,135.5678,32296.0
2019-10-08 11:00:00,146.62,147.42,146.57,147.34,34261.0,135.5309,136.2704,135.4846,136.1964,34261.0
2019-10-08 11:10:00,147.3,147.98,147.3,147.59,40240.0,136.1594,136.788,136.1594,136.4275,40240.0
2019-10-08 11:20:00,147.56,148.03,147.33,148.01,49276.0,136.3998,136.8342,136.1872,136.8157,49276.0
2019-10-08 11:30:00,147.95,148.05,147.6,147.83,46462.0,136.7603,136.8527,136.4367,136.6493,46462.0
2019-10-08 11:40:00,147.85,148.1,147.65,147.8,37711.0,136.6678,136.8989,136.483,136.6216,37711.0
2019-10-08 11:50:00,147.77,147.89,147.46,147.65,16706.0,136.5939,136.7048,136.3073,136.483,16706.0
2019-10-08 12:00:00,147.6,147.65,147.05,147.07,92609.0,136.4367,136.483,135.9283,135.9468,92609.0
2019-10-08 12:10:00,147.04,147.45,147.02,147.26,27577.0,135.9191,136.2981,135.9006,136.1225,27577.0
2019-10-08 12:20:00,147.3,147.69,147.29,147.65,12259.0,136.1594,136.5199,136.1502,136.483,12259.0
2019-10-08 12:30:00,147.67,147.7,147.51,147.51,20606.0,136.5014,136.5292,136.3536,136.3536,20606.0
2019-10-08 12:40:00,147.54,148.37,147.54,148.26,38203.0,136.3813,137.1485,136.3813,137.0468,38203.0
2019-10-08 12:50:00,148.26,148.27,147.69,147.73,11813.0,137.0468,137.0561,136.5199,136.5569,11813.0
2019-10-08 13:00:00,147.73,147.78,147.54,147.55,10177.0,136.5569,136.6031,136.3813,136.3905,10177.0
2019-10-08 13:10:00,147.53,147.62,147.3,147.44,9640.0,136.372,136.4552,136.1594,136.2888,9640.0
2019-10-08 13:20:00,147.47,147.5,147.27,147.43,23944.0,136.3166,136.3443,136.1317,136.2796,23944.0
2019-10-08 13:30:00,147.41,147.47,147.18,147.25,10670.0,136.2611,136.3166,136.0485,136.1132,10670.0
2019-10-08 13:40:00,147.25,147.41,147.17,147.38,9344.0,136.1132,136.2611,136.0393,136.2334,9344.0
2019-10-08 13:50:00,147.38,147.39,147.22,147.27,7584.0,136.2334,136.2426,136.0855,136.1317,7584.0
2019-10-08 14:00:00,147.27,147.27,146.94,147.11,18301.0,136.1317,136.1317,135.8267,135.9838,18301.0
2019-10-08 14:10:00,147.04,147.09,146.95,146.95,11922.0,135.9191,135.9653,135.8359,135.8359,11922.0
2019-10-08 14:20:00,146.98,147.05,146.83,146.91,11684.0,135.8636,135.9283,135.725,135.7989,11684.0
2019-10-08 14:30:00,147.0,147.67,147.0,147.51,18287.0,135.8821,136.5014,135.8821,136.3536,18287.0
2019-10-08 14:40:00,147.43,148.18,147.4,148.18,88831.0,136.2796,136.9729,136.2519,136.9729,88831.0
2019-10-08 14:50:00,148.21,148.22,147.65,147.85,38228.0,137.0006,137.0099,136.483,136.6678,38228.0
2019-10-08 15:00:00,147.85,148.14,147.76,147.84,23240.0,136.6678,136.9359,136.5846,136.6586,23240.0
2019-10-08 15:10:00,147.91,147.92,147.64,147.9,11897.0,136.7233,136.7325,136.4737,136.7141,11897.0
2019-10-08 15:20:00,147.93,148.13,147.87,148.0,11785.0,136.7418,136.9267,136.6863,136.8065,11785.0
2019-10-08 15:30:00,147.99,148.1,147.54,147.55,31890.0,136.7972,136.8989,136.3813,136.3905,31890.0
2019-10-08 15:40:00,147.59,147.65,147.42,147.44,71169.0,136.4275,136.483,136.2704,136.2888,71169.0
2019-10-08 15:50:00,147.48,147.62,147.11,147.12,62458.0,136.3258,136.4552,135.9838,135.993,62458.0
2019-10-09 09:30:00,148.39,148.99,148.11,148.52,28411.0,137.167,137.7216,136.9082,137.2872,28411.0
2019-10-09 09:40:00,148.46,148.74,147.66,147.78,43406.0,137.2317,137.4905,136.4922,136.6031,43406.0
2019-10-09 09:50:00,147.73,147.9,147.38,147.88,22766.0,136.5569,136.7141,136.2334,136.6956,22766.0
2019-10-09 10:00:00,147.95,148.37,147.95,148.23,10095.0,136.7603,137.1485,136.7603,137.0191,10095.0
2019-10-09 10:10:00,148.21,148.55,148.14,148.15,11223.0,137.0006,137.3149,136.9359,136.9451,11223.0
2019-10-09 10:20:00,148.24,148.26,148.1,148.22,7708.0,137.0283,137.0468,136.8989,137.0099,7708.0
2019-10-09 10:30:00,148.22,148.58,148.21,148.4,18249.0,137.0099,137.3426,137.0006,137.1762,18249.0
2019-10-09 10:40:00,148.41,148.42,147.91,147.95,16563.0,137.1855,137.1947,136.7233,136.7603,16563.0
2019-10-09 10:50:00,147.97,148.01,147.76,147.86,18766.0,136.7788,136.8157,136.5846,136.6771,18766.0
2019-10-09 11:00:00,147.9,148.02,147.79,147.99,15837.0,136.7141,136.825,136.6124,136.7972,15837.0
2019-10-09 11:10:00,147.97,148.11,147.89,148.04,33414.0,136.7788,136.9082,136.7048,136.8435,33414.0
2019-10-09 11:20:00,148.14,148.5,148.09,148.41,22624.0,136.9359,137.2687,136.8897,137.1855,22624.0
2019-10-09 11:30:00,148.42,148.5,148.1,148.1,97166.0,137.1947,137.2687,136.8989,136.8989,97166.0
2019-10-09 11:40:00,148.18,148.19,147.81,147.81,179280.0,136.9729,136.9821,136.6309,136.6309,179280.0
2019-10-09 11:50:00,147.88,147.98,147.7,147.95,26005.0,136.6956,136.788,136.5292,136.7603,26005.0
2019-10-09 12:00:00,147.98,148.2,147.96,148.18,5284.0,136.788,136.9914,136.7695,136.9729,5284.0
2019-10-09 12:10:00,148.18,148.3,148.14,148.26,11001.0,136.9729,137.0838,136.9359,137.0468,11001.0
2019-10-09 12:20:00,148.25,148.4,148.14,148.22,17363.0,137.0376,137.1762,136.9359,137.0099,17363.0
2019-10-09 12:30:00,148.25,148.25,148.12,148.12,7989.0,137.0376,137.0376,136.9174,136.9174,7989.0
2019-10-09 12:40:00,148.12,148.12,147.87,148.05,10178.0,136.9174,136.9174,136.6863,136.8527,10178.0
2019-10-09 12:50:00,148.07,148.08,147.89,148.04,9054.0,136.8712,136.8804,136.7048,136.8435,9054.0
2019-10-09 13:00:00,148.08,148.35,148.05,148.21,13638.0,136.8804,137.13,136.8527,137.0006,13638.0
2019-10-09 13:10:00,148.21,148.8,148.21,148.68,79172.0,137.0006,137.546,137.0006,137.4351,79172.0
2019-10-09 13:20:00,148.67,149.02,148.65,148.98,36125.0,137.4258,137.7493,137.4073,137.7124,36125.0
2019-10-09 13:30:00,148.98,149.5,148.94,149.21,82271.0,137.7124,138.193,137.6754,137.925,82271.0
2019-10-09 13:40:00,149.16,149.34,149.15,149.33,18531.0,137.8788,138.0451,137.8695,138.0359,18531.0
2019-10-09 13:50:00,149.32,149.4,149.12,149.29,14901.0,138.0267,138.1006,137.8418,137.9989,14901.0
2019-10-09 14:00:00,149.21,149.49,149.21,149.45,30062.0,137.925,138.1838,137.925,138.1468,30062.0
2019-10-09 14:10:00,149.44,149.53,149.36,149.49,20080.0,138.1376,138.2208,138.0636,138.1838,20080.0
2019-10-09 14:20:00,149.47,149.66,149.38,149.38,43457.0,138.1653,138.3409,138.0821,138.0821,43457.0
2019-10-09 14:30:00,149.41,149.5,149.32,149.33,18350.0,138.1099,138.193,138.0267,138.0359,18350.0
2019-10-09 14:40:00,149.33,149.46,149.19,149.26,20734.0,138.0359,138.1561,137.9065,137.9712,20734.0
2019-10-09 14:50:00,149.26,149.32,149.13,149.31,16670.0,137.9712,138.0267,137.851,138.0174,16670.0
2019-10-09 15:00:00,149.32,149.79,149.31,149.64,55578.0,138.0267,138.4611,138.0174,138.3225,55578.0
2019-10-09 15:10:00,149.65,149.88,149.65,149.72,39756.0,138.3317,138.5443,138.3317,138.3964,39756.0
2019-10-09 15:20:00,149.74,149.8,149.41,149.58,30886.0,138.4149,138.4704,138.1099,138.267,30886.0
2019-10-09 15:30:00,149.58,149.99,149.56,149.92,37546.0,138.267,138.646,138.2485,138.5813,37546.0
2019-10-09 15:40:00,149.91,149.92,149.37,149.43,68635.0,138.572,138.5813,138.0729,138.1283,68635.0
2019-10-09 15:50:00,149.39,149.84,149.34,149.55,96267.0,138.0914,138.5073,138.0451,138.2393,96267.0
2019-10-10 09:30:00,149.1,150.85,148.55,150.55,57170.0,137.8233,139.4409,137.3149,139.1636,57170.0
2019-10-10 09:40:00,150.59,151.56,150.33,151.07,65251.0,139.2006,140.0972,138.9603,139.6443,65251.0
2019-10-10 09:50:00,151.1,152.46,151.05,152.4,157796.0,139.672,140.9292,139.6258,140.8737,157796.0
2019-10-10 10:00:00,152.36,152.39,151.8,151.91,112414.0,140.8367,140.8645,140.3191,140.4208,112414.0
2019-10-10 10:10:00,151.94,151.97,151.37,151.39,38664.0,140.4485,140.4762,139.9216,139.9401,38664.0
2019-10-10 10:20:00,151.46,151.51,151.0,151.13,33255.0,140.0048,140.051,139.5796,139.6998,33255.0
2019-10-10 10:30:00,151.18,151.18,150.46,150.58,66757.0,139.746,139.746,139.0804,139.1914,66757.0
2019-10-10 10:40:00,150.61,150.73,150.51,150.65,15556.0,139.2191,139.33,139.1267,139.2561,15556.0
2019-10-10 10:50:00,150.71,151.81,150.7,151.81,31859.0,139.3115,140.3283,139.3023,140.3283,31859.0
2019-10-10 11:00:00,151.81,152.29,151.77,152.21,32061.0,140.3283,140.772,140.2914,140.6981,32061.0
2019-10-10 11:10:00,152.19,152.43,151.84,151.93,34389.0,140.6796,140.9014,140.3561,140.4393,34389.0
2019-10-10 11:20:00,151.86,151.92,151.2,151.22,24756.0,140.3746,140.43,139.7645,139.783,24756.0
2019-10-10 11:30:00,151.25,151.25,150.82,150.96,46354.0,139.8107,139.8107,139.4132,139.5426,46354.0
2019-10-10 11:40:00,150.94,150.99,149.99,150.22,95332.0,139.5241,139.5704,138.646,138.8586,95332.0
2019-10-10 11:50:00,150.22,150.45,150.19,150.4,25624.0,138.8586,139.0712,138.8309,139.025,25624.0
2019-10-10 12:00:00,150.43,150.93,150.43,150.65,20181.0,139.0527,139.5149,139.0527,139.2561,20181.0
2019-10-10 12:10:00,150.46,150.56,150.06,150.06,12751.0,139.0804,139.1729,138.7107,138.7107,12751.0
2019-10-10 12:20:00,150.06,150.15,150.01,150.06,11779.0,138.7107,138.7939,138.6645,138.7107,11779.0
2019-10-10 12:30:00,150.06,150.18,149.93,150.07,17473.0,138.7107,138.8216,138.5905,138.7199,17473.0
2019-10-10 12:40:00,150.05,150.09,149.85,149.88,12125.0,138.7014,138.7384,138.5166,138.5443,12125.0
2019-10-10 12:50:00,149.87,150.02,149.84,150.02,21182.0,138.5351,138.6737,138.5073,138.6737,21182.0
2019-10-10 13:00:00,150.03,150.17,149.97,150.15,14994.0,138.683,138.8124,138.6275,138.7939,14994.0
2019-10-10 13:10:00,150.2,150.26,150.01,150.04,11890.0,138.8401,138.8956,138.6645,138.6922,11890.0
2019-10-10 13:20:00,150.05,150.45,150.02,150.39,42694.0,138.7014,139.0712,138.6737,139.0157,42694.0
2019-10-10 13:30:00,150.34,151.16,150.34,151.11,14700.0,138.9695,139.7275,138.9695,139.6813,14700.0
2019-10-10 13:40:00,151.1,151.54,151.06,151.44,17125.0,139.672,140.0788,139.6351,139.9863,17125.0
2019-10-10 13:50:00,151.47,151.55,151.26,151.37,18063.0,140.014,140.088,139.8199,139.9216,18063.0
2019-10-10 14:00:00,151.4,151.47,150.74,150.82,25370.0,139.9493,140.014,139.3393,139.4132,25370.0
2019-10-10 14:10:00,150.76,150.99,150.73,150.94,29542.0,139.3577,139.5704,139.33,139.5241,29542.0
2019-10-10 14:20:00,150.95,150.99,150.56,150.58,23007.0,139.5334,139.5704,139.1729,139.1914,23007.0
2019-10-10 14:30:00,150.58,150.59,150.38,150.5,31540.0,139.1914,139.2006,139.0065,139.1174,31540.0
2019-10-10 14:40:00,150.53,150.55,150.18,150.4,35950.0,139.1451,139.1636,138.8216,139.025,35950.0
2019-10-10 14:50:00,150.36,150.59,150.24,150.59,24869.0,138.988,139.2006,138.8771,139.2006,24869.0
2019-10-10 15:00:00,150.59,150.65,150.34,150.48,21840.0,139.2006,139.2561,138.9695,139.0989,21840.0
2019-10-10 15:10:00,150.47,150.61,150.4,150.53,24547.0,139.0897,139.2191,139.025,139.1451,24547.0
2019-10-10 15:20:00,150.53,150.6,150.42,150.56,37144.0,139.1451,139.2098,139.0435,139.1729,37144.0
2019-10-10 15:30:00,150.58,150.61,150.45,150.51,53857.0,139.1914,139.2191,139.0712,139.1267,53857.0
2019-10-10 15:40:00,150.5,150.61,150.43,150.56,77676.0,139.1174,139.2191,139.0527,139.1729,77676.0
2019-10-10 15:50:00,150.57,150.91,150.49,150.79,107995.0,139.1821,139.4964,139.1082,139.3855,107995.0
2019-10-11 09:30:00,152.54,154.41,151.73,154.41,90591.0,141.0031,142.7317,140.2544,142.7317,90591.0
2019-10-11 09:40:00,154.33,155.34,153.99,155.34,61066.0,142.6577,143.5914,142.3435,143.5914,61066.0
2019-10-11 09:50:00,155.33,155.33,154.59,154.61,40134.0,143.5821,143.5821,142.8981,142.9166,40134.0
2019-10-11 10:00:00,154.78,155.99,154.78,155.65,87709.0,143.0737,144.1922,143.0737,143.8779,87709.0
2019-10-11 10:10:00,155.66,155.76,154.72,154.72,54330.0,143.8872,143.9796,143.0182,143.0182,54330.0
2019-10-11 10:20:00,154.71,154.97,154.57,154.86,54651.0,143.009,143.2493,142.8796,143.1477,54651.0
2019-10-11 10:30:00,154.9,155.39,154.82,155.37,65224.0,143.1846,143.6376,143.1107,143.6191,65224.0
2019-10-11 10:40:00,155.37,155.39,155.23,155.34,22956.0,143.6191,143.6376,143.4897,143.5914,22956.0
2019-10-11 10:50:00,155.34,155.48,155.16,155.21,39313.0,143.5914,143.7208,143.425,143.4712,39313.0
2019-10-11 11:00:00,155.22,155.34,155.07,155.24,36000.0,143.4804,143.5914,143.3418,143.4989,36000.0
2019-10-11 11:10:00,155.29,155.3,155.01,155.18,22317.0,143.5451,143.5544,143.2863,143.4435,22317.0
2019-10-11 11:20:00,155.18,155.24,154.71,154.75,40331.0,143.4435,143.4989,143.009,143.046,40331.0
2019-10-11 11:30:00,154.82,155.32,154.82,155.28,20544.0,143.1107,143.5729,143.1107,143.5359,20544.0
2019-10-11 11:40:00,155.29,155.46,154.73,154.77,18429.0,143.5451,143.7023,143.0275,143.0645,18429.0
2019-10-11 11:50:00,154.76,154.76,154.24,154.48,94838.0,143.0552,143.0552,142.5745,142.7964,94838.0
2019-10-11 12:00:00,154.5,154.51,153.52,153.84,75752.0,142.8149,142.8241,141.909,142.2048,75752.0
2019-10-11 12:10:00,153.81,153.81,153.27,153.45,58655.0,142.1771,142.1771,141.6779,141.8443,58655.0
2019-10-11 12:20:00,153.42,153.51,153.15,153.27,11282.0,141.8166,141.8998,141.567,141.6779,11282.0
2019-10-11 12:30:00,153.23,153.55,152.81,153.55,14676.0,141.6409,141.9367,141.2527,141.9367,14676.0
2019-10-11 12:40:00,153.6,153.66,153.45,153.66,17924.0,141.983,142.0384,141.8443,142.0384,17924.0
2019-10-11 12:50:00,153.69,153.86,153.67,153.85,13786.0,142.0661,142.2233,142.0477,142.214,13786.0
2019-10-11 13:00:00,153.84,153.86,153.64,153.67,14115.0,142.2048,142.2233,142.0199,142.0477,14115.0
2019-10-11 13:10:00,153.67,153.71,153.51,153.56,16309.0,142.0477,142.0846,141.8998,141.946,16309.0
2019-10-11 13:20:00,153.6,154.02,153.53,153.83,17112.0,141.983,142.3712,141.9182,142.1956,17112.0
2019-10-11 13:30:00,153.84,154.02,153.68,153.85,11891.0,142.2048,142.3712,142.0569,142.214,11891.0
2019-10-11 13:40:00,153.85,154.09,153.85,153.87,9830.0,142.214,142.4359,142.214,142.2325,9830.0
2019-10-11 13:50:00,153.88,154.01,153.79,153.91,10031.0,142.2418,142.3619,142.1586,142.2695,10031.0
2019-10-11 14:00:00,153.92,153.95,153.32,153.37,16140.0,142.2788,142.3065,141.7241,141.7703,16140.0
2019-10-11 14:10:00,153.3,153.39,153.12,153.37,14297.0,141.7056,141.7888,141.5393,141.7703,14297.0
2019-10-11 14:20:00,153.41,153.74,153.37,153.64,11226.0,141.8073,142.1124,141.7703,142.0199,11226.0
2019-10-11 14:30:00,153.6,153.82,153.6,153.71,15754.0,141.983,142.1863,141.983,142.0846,15754.0
2019-10-11 14:40:00,153.78,153.78,153.33,153.34,17323.0,142.1493,142.1493,141.7334,141.7426,17323.0
2019-10-11 14:50:00,153.33,153.38,152.85,152.93,17488.0,141.7334,141.7796,141.2897,141.3636,17488.0
2019-10-11 15:00:00,152.99,153.32,152.99,153.24,28790.0,141.4191,141.7241,141.4191,141.6502,28790.0
2019-10-11 15:10:00,153.22,153.29,152.9,152.99,21136.0,141.6317,141.6964,141.3359,141.4191,21136.0
2019-10-11 15:20:00,152.98,153.08,152.79,153.07,16515.0,141.4098,141.5023,141.2342,141.493,16515.0
2019-10-11 15:30:00,153.06,153.54,152.81,153.35,99036.0,141.4838,141.9275,141.2527,141.7519,99036.0
2019-10-11 15:40:00,153.37,153.53,152.73,152.77,59438.0,141.7703,141.9182,141.1788,141.2157,59438.0
2019-10-11 15:50:00,152.78,153.0,152.32,152.39,105740.0,141.225,141.4283,140.7998,140.8645,105740.0
2019-10-14 09:30:00,152.21,152.8,151.29,151.48,22478.0,140.6981,141.2435,139.8477,140.0233,22478.0
2019-10-14 09:40:00,151.46,151.89,151.01,151.84,15307.0,140.0048,140.4023,139.5888,140.3561,15307.0
2019-10-14 09:50:00,151.96,151.97,151.31,151.5,13895.0,140.467,140.4762,139.8662,140.0418,13895.0
2019-10-14 10:00:00,151.49,152.26,151.02,151.63,64409.0,140.0325,140.7443,139.5981,140.1619,64409.0
2019-10-14 10:10:00,151.63,151.64,150.81,151.09,20926.0,140.1619,140.1712,139.404,139.6628,20926.0
2019-10-14 10:20:00,151.08,151.89,151.08,151.85,102328.0,139.6535,140.4023,139.6535,140.3653,102328.0
2019-10-14 10:30:00,151.94,152.64,151.91,152.59,71285.0,140.4485,141.0956,140.4208,141.0493,71285.0
2019-10-14 10:40:00,152.55,152.59,152.05,152.31,19289.0,141.0124,141.0493,140.5502,140.7905,19289.0
2019-10-14 10:50:00,152.37,152.77,152.29,152.77,12407.0,140.846,141.2157,140.772,141.2157,12407.0
2019-10-14 11:00:00,152.74,152.74,152.21,152.41,31535.0,141.188,141.188,140.6981,140.883,31535.0
2019-10-14 11:10:00,152.36,152.46,152.31,152.33,9204.0,140.8367,140.9292,140.7905,140.809,9204.0
2019-10-14 11:20:00,152.29,152.32,151.88,151.93,16178.0,140.772,140.7998,140.393,140.4393,16178.0
2019-10-14 11:30:00,151.92,152.14,151.87,152.03,18324.0,140.43,140.6334,140.3838,140.5317,18324.0
2019-10-14 11:40:00,152.02,152.05,151.86,151.88,9221.0,140.5225,140.5502,140.3746,140.393,9221.0
2019-10-14 11:50:00,151.83,151.87,151.61,151.74,13740.0,140.3468,140.3838,140.1435,140.2636,13740.0
2019-10-14 12:00:00,151.75,152.24,151.68,152.22,15196.0,140.2729,140.7258,140.2082,140.7073,15196.0
2019-10-14 12:10:00,152.2,152.25,151.67,151.7,12219.0,140.6888,140.7351,140.1989,140.2267,12219.0
2019-10-14 12:20:00,151.67,151.71,151.39,151.64,17694.0,140.1989,140.2359,139.9401,140.1712,17694.0
2019-10-14 12:30:00,151.64,151.88,151.58,151.76,12551.0,140.1712,140.393,140.1157,140.2821,12551.0
2019-10-14 12:40:00,151.78,152.1,151.78,152.07,5603.0,140.3006,140.5964,140.3006,140.5687,5603.0
2019-10-14 12:50:00,152.09,152.09,151.9,152.01,9660.0,140.5872,140.5872,140.4115,140.5132,9660.0
2019-10-14 13:00:00,151.99,152.0,151.89,151.91,6259.0,140.4947,140.504,140.4023,140.4208,6259.0
2019-10-14 13:10:00,151.94,151.96,151.78,151.92,9198.0,140.4485,140.467,140.3006,140.43,9198.0
2019-10-14 13:20:00,151.97,151.97,151.86,151.89,6010.0,140.4762,140.4762,140.3746,140.4023,6010.0
2019-10-14 13:30:00,151.88,151.97,151.78,151.93,14921.0,140.393,140.4762,140.3006,140.4393,14921.0
2019-10-14 13:40:00,151.91,151.97,151.88,151.93,10172.0,140.4208,140.4762,140.393,140.4393,10172.0
2019-10-14 13:50:00,151.93,152.21,151.92,152.21,7601.0,140.4393,140.6981,140.43,140.6981,7601.0
2019-10-14 14:00:00,152.19,152.23,151.95,151.95,8330.0,140.6796,140.7166,140.4577,140.4577,8330.0
2019-10-14 14:10:00,151.95,151.98,151.54,151.55,12811.0,140.4577,140.4855,140.0788,140.088,12811.0
2019-10-14 14:20:00,151.52,151.65,151.51,151.54,7534.0,140.0603,140.1804,140.051,140.0788,7534.0
2019-10-14 14:30:00,151.54,151.54,151.34,151.34,7893.0,140.0788,140.0788,139.8939,139.8939,7893.0
2019-10-14 14:40:00,151.33,151.37,151.29,151.31,7634.0,139.8846,139.9216,139.8477,139.8662,7634.0
2019-10-14 14:50:00,151.32,151.33,151.13,151.13,22044.0,139.8754,139.8846,139.6998,139.6998,22044.0
2019-10-14 15:00:00,151.13,151.22,150.79,151.11,79257.0,139.6998,139.783,139.3855,139.6813,79257.0
2019-10-14 15:10:00,151.11,151.22,150.86,151.03,28547.0,139.6813,139.783,139.4502,139.6073,28547.0
2019-10-14 15:20:00,151.06,151.38,151.0,151.37,21939.0,139.6351,139.9309,139.5796,139.9216,21939.0
2019-10-14 15:30:00,151.38,151.52,151.17,151.5,44271.0,139.9309,140.0603,139.7367,140.0418,44271.0
2019-10-14 15:40:00,151.5,151.5,151.28,151.36,44611.0,140.0418,140.0418,139.8384,139.9124,44611.0
2019-10-14 15:50:00,151.32,151.64,151.27,151.58,84069.0,139.8754,140.1712,139.8292,140.1157,84069.0
2019-10-15 09:30:00,155.3,158.78,155.1,157.41,203393.0,143.5544,146.7712,143.3695,145.5048,203393.0
2019-10-15 09:40:00,157.27,159.13,157.13,158.93,104507.0,145.3754,147.0947,145.246,146.9098,104507.0
2019-10-15 09:50:00,158.92,159.27,158.26,158.92,170654.0,146.9006,147.2241,146.2905,146.9006,170654.0
2019-10-15 10:00:00,158.92,159.28,158.37,158.53,148510.0,146.9006,147.2334,146.3922,146.5401,148510.0
2019-10-15 10:10:00,158.38,159.33,158.38,159.28,55387.0,146.4014,147.2796,146.4014,147.2334,55387.0
2019-10-15 10:20:00,159.28,160.08,159.04,159.74,89665.0,147.2334,147.9729,147.0115,147.6586,89665.0
2019-10-15 10:30:00,159.84,160.67,159.75,160.4,155337.0,147.751,148.5182,147.6678,148.2687,155337.0
2019-10-15 10:40:00,160.46,161.15,160.0,160.8,41998.0,148.3241,148.9619,147.8989,148.6384,41998.0
2019-10-15 10:50:00,160.79,161.11,160.6,160.81,78544.0,148.6292,148.925,148.4535,148.6476,78544.0
2019-10-15 11:00:00,160.86,161.34,160.7,161.21,47815.0,148.6939,149.1376,148.546,149.0174,47815.0
2019-10-15 11:10:00,161.13,161.26,160.53,160.53,42232.0,148.9434,149.0636,148.3888,148.3888,42232.0
2019-10-15 11:20:00,160.53,160.79,160.11,160.52,27831.0,148.3888,148.6292,148.0006,148.3796,27831.0
2019-10-15 11:30:00,160.53,160.55,160.29,160.53,17890.0,148.3888,148.4073,148.167,148.3888,17890.0
2019-10-15 11:40:00,160.56,160.93,160.28,160.63,18568.0,148.4166,148.7586,148.1577,148.4813,18568.0
2019-10-15 11:50:00,160.75,160.82,160.5,160.5,18016.0,148.5922,148.6569,148.3611,148.3611,18016.0
2019-10-15 12:00:00,160.55,160.62,160.23,160.24,18615.0,148.4073,148.472,148.1115,148.1208,18615.0
2019-10-15 12:10:00,160.23,160.35,159.6,159.83,44150.0,148.1115,148.2224,147.5292,147.7418,44150.0
2019-10-15 12:20:00,159.78,160.18,159.74,160.18,21168.0,147.6955,148.0653,147.6586,148.0653,21168.0
2019-10-15 12:30:00,160.14,160.41,159.67,159.87,98741.0,148.0283,148.2779,147.5939,147.7787,98741.0
2019-10-15 12:40:00,159.84,160.5,159.84,160.42,12624.0,147.751,148.3611,147.751,148.2871,12624.0
2019-10-15 12:50:00,160.42,160.55,160.28,160.5,31298.0,148.2871,148.4073,148.1577,148.3611,31298.0
2019-10-15 13:00:00,160.5,160.55,159.79,160.1,60633.0,148.3611,148.4073,147.7048,147.9913,60633.0
2019-10-15 13:10:00,160.1,160.7,160.1,160.69,13081.0,147.9913,148.546,147.9913,148.5367,13081.0
2019-10-15 13:20:00,160.75,160.75,160.4,160.53,14526.0,148.5922,148.5922,148.2687,148.3888,14526.0
2019-10-15 13:30:00,160.56,160.69,160.44,160.47,11416.0,148.4166,148.5367,148.3056,148.3334,11416.0
2019-10-15 13:40:00,160.47,160.69,160.38,160.67,13628.0,148.3334,148.5367,148.2502,148.5182,13628.0
2019-10-15 13:50:00,160.69,160.7,160.54,160.61,8312.0,148.5367,148.546,148.3981,148.4628,8312.0
2019-10-15 14:00:00,160.6,160.72,160.49,160.72,12847.0,148.4535,148.5645,148.3519,148.5645,12847.0
2019-10-15 14:10:00,160.7,160.97,160.68,160.86,28424.0,148.546,148.7955,148.5275,148.6939,28424.0
2019-10-15 14:20:00,160.85,160.92,160.63,160.64,19844.0,148.6846,148.7493,148.4813,148.4905,19844.0
2019-10-15 14:30:00,160.64,160.64,160.14,160.37,17881.0,148.4905,148.4905,148.0283,148.2409,17881.0
2019-10-15 14:40:00,160.37,160.65,160.29,160.33,15577.0,148.2409,148.4997,148.167,148.204,15577.0
2019-10-15 14:50:00,160.43,160.5,160.19,160.38,13847.0,148.2964,148.3611,148.0745,148.2502,13847.0
2019-10-15 15:00:00,160.43,160.59,160.31,160.51,15996.0,148.2964,148.4443,148.1855,148.3703,15996.0
2019-10-15 15:10:00,160.49,160.73,160.49,160.63,22877.0,148.3519,148.5737,148.3519,148.4813,22877.0
2019-10-15 15:20:00,160.65,160.81,160.51,160.72,52219.0,148.4997,148.6476,148.3703,148.5645,52219.0
2019-10-15 15:30:00,160.7,160.74,160.2,160.21,51596.0,148.546,148.5829,148.0838,148.093,51596.0
2019-10-15 15:40:00,160.2,160.4,159.93,160.12,104541.0,148.0838,148.2687,147.8342,148.0098,104541.0
2019-10-15 15:50:00,160.11,160.3,159.98,160.16,116849.0,148.0006,148.1762,147.8804,148.0468,116849.0
2019-10-16 09:30:00,159.74,160.35,159.22,160.33,68719.0,147.6586,148.2224,147.1779,148.204,68719.0
2019-10-16 09:40:00,160.25,161.15,160.1,160.16,49868.0,148.13,148.9619,147.9913,148.0468,49868.0
2019-10-16 09:50:00,160.16,160.32,158.45,158.76,93349.0,148.0468,148.1947,146.4661,146.7527,93349.0
2019-10-16 10:00:00,158.66,158.93,157.81,158.6,99825.0,146.6603,146.9098,145.8745,146.6048,99825.0
2019-10-16 10:10:00,158.59,159.12,158.49,158.89,36085.0,146.5956,147.0855,146.5031,146.8729,36085.0
2019-10-16 10:20:00,158.96,159.76,158.94,159.76,19512.0,146.9376,147.6771,146.9191,147.6771,19512.0
2019-10-16 10:30:00,159.78,160.05,159.46,159.5,21089.0,147.6955,147.9451,147.3998,147.4367,21089.0
2019-10-16 10:40:00,159.5,159.85,159.34,159.49,15943.0,147.4367,147.7603,147.2888,147.4275,15943.0
2019-10-16 10:50:00,159.49,159.93,159.47,159.81,20650.0,147.4275,147.8342,147.409,147.7233,20650.0
2019-10-16 11:00:00,159.81,159.93,159.73,159.88,19640.0,147.7233,147.8342,147.6493,147.788,19640.0
2019-10-16 11:10:00,159.84,160.0,159.81,159.94,21501.0,147.751,147.8989,147.7233,147.8434,21501.0
2019-10-16 11:20:00,160.0,160.33,159.51,159.67,65741.0,147.8989,148.204,147.446,147.5939,65741.0
2019-10-16 11:30:00,159.67,159.94,159.53,159.91,9673.0,147.5939,147.8434,147.4645,147.8157,9673.0
2019-10-16 11:40:00,159.89,160.76,159.89,160.63,19697.0,147.7972,148.6014,147.7972,148.4813,19697.0
2019-10-16 11:50:00,160.59,161.35,160.57,161.35,19845.0,148.4443,149.1468,148.4258,149.1468,19845.0
2019-10-16 12:00:00,161.39,161.49,161.09,161.35,37854.0,149.1838,149.2762,148.9065,149.1468,37854.0
2019-10-16 12:10:00,161.37,161.38,160.99,161.23,36782.0,149.1653,149.1745,148.814,149.0359,36782.0
2019-10-16 12:20:00,161.18,161.33,161.0,161.31,28711.0,148.9897,149.1283,148.8233,149.1098,28711.0
2019-10-16 12:30:00,161.29,161.31,160.81,160.95,19784.0,149.0913,149.1098,148.6476,148.7771,19784.0
2019-10-16 12:40:00,160.94,161.04,160.59,160.78,10021.0,148.7678,148.8603,148.4443,148.6199,10021.0
2019-10-16 12:50:00,160.68,160.68,160.41,160.51,9096.0,148.5275,148.5275,148.2779,148.3703,9096.0
2019-10-16 13:00:00,160.53,160.68,160.44,160.46,8533.0,148.3888,148.5275,148.3056,148.3241,8533.0
2019-10-16 13:10:00,160.45,160.71,160.21,160.63,37255.0,148.3149,148.5552,148.093,148.4813,37255.0
2019-10-16 13:20:00,160.68,160.8,160.64,160.75,5190.0,148.5275,148.6384,148.4905,148.5922,5190.0
2019-10-16 13:30:00,160.76,160.98,160.69,160.92,10503.0,148.6014,148.8048,148.5367,148.7493,10503.0
2019-10-16 13:40:00,160.86,161.14,160.71,161.14,8314.0,148.6939,148.9527,148.5552,148.9527,8314.0
2019-10-16 13:50:00,161.11,161.27,160.87,160.89,28509.0,148.925,149.0729,148.7031,148.7216,28509.0
2019-10-16 14:00:00,160.87,161.02,160.79,160.89,7974.0,148.7031,148.8418,148.6292,148.7216,7974.0
2019-10-16 14:10:00,160.96,161.21,160.93,161.06,11786.0,148.7863,149.0174,148.7586,148.8787,11786.0
2019-10-16 14:20:00,161.05,161.11,160.87,160.91,8716.0,148.8695,148.925,148.7031,148.7401,8716.0
2019-10-16 14:30:00,160.89,161.29,160.89,161.24,20846.0,148.7216,149.0913,148.7216,149.0451,20846.0
2019-10-16 14:40:00,161.24,161.3,161.11,161.24,10376.0,149.0451,149.1006,148.925,149.0451,10376.0
2019-10-16 14:50:00,161.22,161.32,161.06,161.06,10387.0,149.0266,149.1191,148.8787,148.8787,10387.0
2019-10-16 15:00:00,161.08,161.17,160.94,161.15,13615.0,148.8972,148.9804,148.7678,148.9619,13615.0
2019-10-16 15:10:00,161.13,161.25,161.09,161.21,28841.0,148.9434,149.0544,148.9065,149.0174,28841.0
2019-10-16 15:20:00,161.21,161.48,161.19,161.45,21899.0,149.0174,149.267,148.9989,149.2392,21899.0
2019-10-16 15:30:00,161.44,161.55,161.34,161.5,28120.0,149.23,149.3317,149.1376,149.2855,28120.0
2019-10-16 15:40:00,161.52,161.63,161.14,161.17,49385.0,149.3039,149.4056,148.9527,148.9804,49385.0
2019-10-16 15:50:00,161.15,161.68,161.12,161.52,152132.0,148.9619,149.4518,148.9342,149.3039,152132.0
2019-10-17 09:30:00,161.73,162.63,161.47,162.44,42531.0,149.4981,150.33,149.2577,150.1544,42531.0
2019-10-17 09:40:00,162.45,163.59,162.3,163.59,35409.0,150.1636,151.2174,150.025,151.2174,35409.0
2019-10-17 09:50:00,163.59,163.73,162.66,162.66,28910.0,151.2174,151.3468,150.3577,150.3577,28910.0
2019-10-17 10:00:00,162.67,163.01,161.89,162.13,39036.0,150.367,150.6813,149.646,149.8678,39036.0
2019-10-17 10:10:00,162.18,162.78,162.13,162.44,40491.0,149.914,150.4687,149.8678,150.1544,40491.0
2019-10-17 10:20:00,162.45,162.96,162.44,162.75,26508.0,150.1636,150.635,150.1544,150.4409,26508.0
2019-10-17 10:30:00,162.75,163.37,162.71,163.32,33206.0,150.4409,151.014,150.4039,150.9678,33206.0
2019-10-17 10:40:00,163.33,163.49,163.08,163.08,25071.0,150.9771,151.125,150.746,150.746,25071.0
2019-10-17 10:50:00,163.07,163.3,162.99,163.02,21422.0,150.7367,150.9493,150.6628,150.6905,21422.0
2019-10-17 11:00:00,162.97,162.99,162.54,162.95,26042.0,150.6443,150.6628,150.2468,150.6258,26042.0
2019-10-17 11:10:00,162.96,163.11,162.85,163.01,21511.0,150.635,150.7737,150.5334,150.6813,21511.0
2019-10-17 11:20:00,162.99,163.25,162.87,163.2,18257.0,150.6628,150.9031,150.5518,150.8569,18257.0
2019-10-17 11:30:00,163.24,163.26,162.84,163.06,23496.0,150.8939,150.9123,150.5241,150.7275,23496.0
2019-10-17 11:40:00,163.05,163.58,162.98,163.57,20692.0,150.7182,151.2081,150.6535,151.1989,20692.0
2019-10-17 11:50:00,163.54,163.66,163.28,163.48,22681.0,151.1712,151.2821,150.9308,151.1157,22681.0
2019-10-17 12:00:00,163.48,163.6,163.29,163.55,25926.0,151.1157,151.2266,150.9401,151.1804,25926.0
2019-10-17 12:10:00,163.51,163.82,163.41,163.56,22952.0,151.1434,151.43,151.051,151.1897,22952.0
2019-10-17 12:20:00,163.54,163.58,163.3,163.49,13220.0,151.1712,151.2081,150.9493,151.125,13220.0
2019-10-17 12:30:00,163.49,163.75,163.33,163.35,17044.0,151.125,151.3653,150.9771,150.9955,17044.0
2019-10-17 12:40:00,163.35,163.59,163.33,163.58,10796.0,150.9955,151.2174,150.9771,151.2081,10796.0
2019-10-17 12:50:00,163.55,163.76,163.55,163.7,11551.0,151.1804,151.3745,151.1804,151.3191,11551.0
2019-10-17 13:00:00,163.68,163.9,163.67,163.87,14551.0,151.3006,151.5039,151.2913,151.4762,14551.0
2019-10-17 13:10:00,163.86,164.09,163.8,164.04,11915.0,151.467,151.6796,151.4115,151.6334,11915.0
2019-10-17 13:20:00,164.03,164.43,164.0,164.25,89905.0,151.6241,151.9939,151.5964,151.8275,89905.0
2019-10-17 13:30:00,164.26,164.29,163.78,163.92,51618.0,151.8367,151.8644,151.393,151.5224,51618.0
2019-10-17 13:40:00,163.88,163.88,163.44,163.77,24257.0,151.4855,151.4855,151.0787,151.3838,24257.0
2019-10-17 13:50:00,163.77,164.01,163.72,164.01,21158.0,151.3838,151.6056,151.3376,151.6056,21158.0
2019-10-17 14:00:00,164.05,164.22,163.95,164.19,16673.0,151.6426,151.7997,151.5502,151.772,16673.0
2019-10-17 14:10:00,164.15,164.64,164.15,164.63,17122.0,151.735,152.188,151.735,152.1787,17122.0
2019-10-17 14:20:00,164.62,164.79,164.53,164.79,20160.0,152.1695,152.3266,152.0863,152.3266,20160.0
2019-10-17 14:30:00,164.78,164.87,164.64,164.78,28623.0,152.3174,152.4006,152.188,152.3174,28623.0
2019-10-17 14:40:00,164.8,164.88,164.67,164.84,18582.0,152.3359,152.4098,152.2157,152.3729,18582.0
2019-10-17 14:50:00,164.84,164.98,164.72,164.95,46921.0,152.3729,152.5023,152.2619,152.4745,46921.0
2019-10-17 15:00:00,164.97,165.29,164.7,164.76,61948.0,152.493,152.7888,152.2434,152.2989,61948.0
2019-10-17 15:10:00,164.75,165.16,164.72,165.15,30834.0,152.2897,152.6686,152.2619,152.6594,30834.0
2019-10-17 15:20:00,165.15,165.19,164.7,164.87,23795.0,152.6594,152.6964,152.2434,152.4006,23795.0
2019-10-17 15:30:00,164.88,164.94,164.51,164.69,39844.0,152.4098,152.4653,152.0678,152.2342,39844.0
2019-10-17 15:40:00,164.71,165.13,164.61,164.8,48915.0,152.2527,152.6409,152.1602,152.3359,48915.0
2019-10-17 15:50:00,164.8,164.85,164.58,164.79,142987.0,152.3359,152.3821,152.1325,152.3266,142987.0
2019-10-18 09:30:00,165.84,166.1,163.83,165.04,173841.0,153.2972,153.5376,151.4392,152.5577,173841.0
2019-10-18 09:40:00,164.89,165.55,164.74,165.54,28719.0,152.4191,153.0292,152.2804,153.0199,28719.0
2019-10-18 09:50:00,165.54,166.05,165.35,165.99,55975.0,153.0199,153.4913,152.8443,153.4359,55975.0
2019-10-18 10:00:00,166.06,166.22,165.8,166.17,65853.0,153.5006,153.6485,153.2602,153.6023,65853.0
2019-10-18 10:10:00,166.23,166.5,165.98,166.48,43287.0,153.6577,153.9073,153.4266,153.8888,43287.0
2019-10-18 10:20:00,166.43,166.6,165.95,166.48,34519.0,153.8426,153.9997,153.3989,153.8888,34519.0
2019-10-18 10:30:00,166.47,166.65,165.58,165.86,105224.0,153.8796,154.046,153.0569,153.3157,105224.0
2019-10-18 10:40:00,165.79,166.11,165.6,166.06,30182.0,153.251,153.5468,153.0754,153.5006,30182.0
2019-10-18 10:50:00,166.06,166.26,165.65,165.74,36391.0,153.5006,153.6855,153.1216,153.2048,36391.0
2019-10-18 11:00:00,165.74,166.14,165.63,165.94,24576.0,153.2048,153.5745,153.1031,153.3897,24576.0
2019-10-18 11:10:00,165.92,166.22,165.83,166.16,20457.0,153.3712,153.6485,153.288,153.593,20457.0
2019-10-18 11:20:00,166.15,166.19,165.86,165.9,18521.0,153.5838,153.6207,153.3157,153.3527,18521.0
2019-10-18 11:30:00,165.91,166.05,165.82,166.04,14346.0,153.3619,153.4913,153.2787,153.4821,14346.0
2019-10-18 11:40:00,166.05,166.26,165.97,166.17,32493.0,153.4913,153.6855,153.4174,153.6023,32493.0
2019-10-18 11:50:00,166.15,166.23,165.94,165.99,12532.0,153.5838,153.6577,153.3897,153.4359,12532.0
2019-10-18 12:00:00,165.95,166.21,165.73,165.74,32772.0,153.3989,153.6392,153.1955,153.2048,32772.0
2019-10-18 12:10:00,165.77,165.8,165.13,165.18,19024.0,153.2325,153.2602,152.6409,152.6871,19024.0
2019-10-18 12:20:00,165.17,165.66,165.11,165.47,18871.0,152.6779,153.1308,152.6224,152.9552,18871.0
2019-10-18 12:30:00,165.43,165.63,165.28,165.51,11616.0,152.9182,153.1031,152.7796,152.9922,11616.0
2019-10-18 12:40:00,165.54,165.65,165.32,165.42,14678.0,153.0199,153.1216,152.8165,152.909,14678.0
2019-10-18 12:50:00,165.34,165.61,165.24,165.36,12030.0,152.835,153.0846,152.7426,152.8535,12030.0
2019-10-18 13:00:00,165.36,165.98,165.36,165.84,16142.0,152.8535,153.4266,152.8535,153.2972,16142.0
2019-10-18 13:10:00,165.83,165.85,165.6,165.81,10154.0,153.288,153.3065,153.0754,153.2695,10154.0
2019-10-18 13:20:00,165.78,165.84,165.63,165.73,8332.0,153.2418,153.2972,153.1031,153.1955,8332.0
2019-10-18 13:30:00,165.71,165.86,165.57,165.85,12390.0,153.1771,153.3157,153.0476,153.3065,12390.0
2019-10-18 13:40:00,165.84,165.99,165.81,165.94,7819.0,153.2972,153.4359,153.2695,153.3897,7819.0
2019-10-18 13:50:00,165.92,165.95,165.77,165.9,7760.0,153.3712,153.3989,153.2325,153.3527,7760.0
2019-10-18 14:00:00,165.93,165.94,165.6,165.79,12988.0,153.3804,153.3897,153.0754,153.251,12988.0
2019-10-18 14:10:00,165.73,165.85,165.68,165.85,11590.0,153.1955,153.3065,153.1493,153.3065,11590.0
2019-10-18 14:20:00,165.88,165.91,165.73,165.86,5824.0,153.3342,153.3619,153.1955,153.3157,5824.0
2019-10-18 14:30:00,165.88,165.88,165.65,165.69,13586.0,153.3342,153.3342,153.1216,153.1586,13586.0
2019-10-18 14:40:00,165.68,165.82,165.68,165.78,8228.0,153.1493,153.2787,153.1493,153.2418,8228.0
2019-10-18 14:50:00,165.76,165.83,165.71,165.78,22385.0,153.2233,153.288,153.1771,153.2418,22385.0
2019-10-18 15:00:00,165.81,166.09,165.81,166.08,28139.0,153.2695,153.5283,153.2695,153.5191,28139.0
2019-10-18 15:10:00,166.08,166.41,166.05,166.38,25415.0,153.5191,153.8241,153.4913,153.7964,25415.0
2019-10-18 15:20:00,166.39,166.49,166.29,166.44,39354.0,153.8056,153.8981,153.7132,153.8518,39354.0
2019-10-18 15:30:00,166.44,166.69,166.44,166.62,66816.0,153.8518,154.0829,153.8518,154.0182,66816.0
2019-10-18 15:40:00,166.6,167.03,166.58,166.93,86989.0,153.9997,154.3972,153.9813,154.3048,86989.0
2019-10-18 15:50:00,166.94,167.38,166.9,166.96,194223.0,154.314,154.7207,154.2771,154.3325,194223.0
2019-10-21 09:30:00,166.95,167.56,166.65,167.3,41818.0,154.3233,154.8871,154.046,154.6468,41818.0
2019-10-21 09:40:00,167.3,167.59,166.32,166.41,108986.0,154.6468,154.9149,153.7409,153.8241,108986.0
2019-10-21 09:50:00,166.4,167.75,166.3,167.2,35999.0,153.8149,155.0628,153.7224,154.5544,35999.0
2019-10-21 10:00:00,167.33,167.56,165.85,166.79,120171.0,154.6745,154.8871,153.3065,154.1754,120171.0
2019-10-21 10:10:00,166.8,167.48,166.52,167.36,24440.0,154.1846,154.8132,153.9258,154.7023,24440.0
2019-10-21 10:20:00,167.4,167.93,167.31,167.92,20900.0,154.7392,155.2291,154.656,155.2199,20900.0
2019-10-21 10:30:00,167.93,167.93,167.42,167.55,25007.0,155.2291,155.2291,154.7577,154.8779,25007.0
2019-10-21 10:40:00,167.61,167.7,166.98,167.24,33633.0,154.9334,155.0165,154.351,154.5913,33633.0
2019-10-21 10:50:00,167.21,167.47,167.07,167.37,40045.0,154.5636,154.8039,154.4342,154.7115,40045.0
2019-10-21 11:00:00,167.42,167.75,167.4,167.72,25301.0,154.7577,155.0628,154.7392,155.035,25301.0
2019-10-21 11:10:00,167.75,167.83,167.46,167.55,19972.0,155.0628,155.1367,154.7947,154.8779,19972.0
2019-10-21 11:20:00,167.55,167.78,167.47,167.67,16900.0,154.8779,155.0905,154.8039,154.9888,16900.0
2019-10-21 11:30:00,167.72,168.06,167.72,167.96,26953.0,155.035,155.3493,155.035,155.2569,26953.0
2019-10-21 11:40:00,167.92,167.93,167.61,167.66,14265.0,155.2199,155.2291,154.9334,154.9796,14265.0
2019-10-21 11:50:00,167.63,167.86,167.57,167.65,14995.0,154.9518,155.1644,154.8964,154.9703,14995.0
2019-10-21 12:00:00,167.53,167.57,167.18,167.55,13130.0,154.8594,154.8964,154.5359,154.8779,13130.0
2019-10-21 12:10:00,167.5,167.53,167.4,167.41,17681.0,154.8317,154.8594,154.7392,154.7485,17681.0
2019-10-21 12:20:00,167.34,167.53,167.15,167.15,20902.0,154.6838,154.8594,154.5081,154.5081,20902.0
2019-10-21 12:30:00,167.2,167.6,167.17,167.57,28579.0,154.5544,154.9241,154.5266,154.8964,28579.0
2019-10-21 12:40:00,167.57,167.67,167.36,167.37,20890.0,154.8964,154.9888,154.7023,154.7115,20890.0
2019-10-21 12:50:00,167.43,167.54,167.32,167.44,14016.0,154.767,154.8686,154.6653,154.7762,14016.0
2019-10-21 13:00:00,167.44,167.48,167.26,167.3,14633.0,154.7762,154.8132,154.6098,154.6468,14633.0
2019-10-21 13:10:00,167.31,167.31,167.06,167.07,16698.0,154.656,154.656,154.4249,154.4342,16698.0
2019-10-21 13:20:00,167.04,167.1,166.91,167.1,18102.0,154.4065,154.4619,154.2863,154.4619,18102.0
2019-10-21 13:30:00,167.07,167.18,167.02,167.13,13897.0,154.4342,154.5359,154.388,154.4897,13897.0
2019-10-21 13:40:00,167.12,167.25,166.91,166.91,19237.0,154.4804,154.6006,154.2863,154.2863,19237.0
2019-10-21 13:50:00,166.92,167.58,166.84,167.45,22954.0,154.2955,154.9056,154.2216,154.7855,22954.0
2019-10-21 14:00:00,167.41,167.61,167.17,167.55,21740.0,154.7485,154.9334,154.5266,154.8779,21740.0
2019-10-21 14:10:00,167.55,167.59,167.24,167.36,13163.0,154.8779,154.9149,154.5913,154.7023,13163.0
2019-10-21 14:20:00,167.31,167.42,166.8,166.86,18377.0,154.656,154.7577,154.1846,154.2401,18377.0
2019-10-21 14:30:00,166.85,167.13,166.84,166.89,12425.0,154.2308,154.4897,154.2216,154.2678,12425.0
2019-10-21 14:40:00,166.89,166.95,166.65,166.84,12697.0,154.2678,154.3233,154.046,154.2216,12697.0
2019-10-21 14:50:00,166.76,166.79,166.58,166.69,15827.0,154.1476,154.1754,153.9813,154.0829,15827.0
2019-10-21 15:00:00,166.72,166.75,166.32,166.63,80321.0,154.1107,154.1384,153.7409,154.0275,80321.0
2019-10-21 15:10:00,166.63,166.81,166.61,166.78,17967.0,154.0275,154.1939,154.009,154.1661,17967.0
2019-10-21 15:20:00,166.75,166.76,166.53,166.56,29821.0,154.1384,154.1476,153.935,153.9628,29821.0
2019-10-21 15:30:00,166.53,166.9,166.53,166.85,31180.0,153.935,154.2771,153.935,154.2308,31180.0
2019-10-21 15:40:00,166.83,167.28,166.82,167.13,40800.0,154.2123,154.6283,154.2031,154.4897,40800.0
2019-10-21 15:50:00,167.14,167.22,166.65,166.74,146083.0,154.4989,154.5728,154.046,154.1292,146083.0
2019-10-22 09:30:00,166.08,167.86,166.08,166.83,29168.0,153.5191,155.1644,153.5191,154.2123,29168.0
2019-10-22 09:40:00,167.05,167.77,166.68,167.72,17750.0,154.4157,155.0813,154.0737,155.035,17750.0
2019-10-22 09:50:00,167.82,169.88,167.82,169.33,200534.0,155.1275,157.0317,155.1275,156.5233,200534.0
2019-10-22 10:00:00,169.28,169.45,168.55,169.11,36668.0,156.477,156.6342,155.8023,156.3199,36668.0
2019-10-22 10:10:00,169.03,169.84,168.99,169.83,39145.0,156.246,156.9947,156.209,156.9854,39145.0
2019-10-22 10:20:00,169.85,169.98,169.1,169.93,30071.0,157.0039,157.1241,156.3107,157.0779,30071.0
2019-10-22 10:30:00,169.9,170.2,169.74,169.85,47579.0,157.0502,157.3275,156.9023,157.0039,47579.0
2019-10-22 10:40:00,169.97,170.34,169.66,169.9,23801.0,157.1149,157.4569,156.8283,157.0502,23801.0
2019-10-22 10:50:00,169.91,170.2,169.7,169.97,17171.0,157.0594,157.3275,156.8653,157.1149,17171.0
2019-10-22 11:00:00,169.97,170.37,169.91,170.2,20474.0,157.1149,157.4846,157.0594,157.3275,20474.0
2019-10-22 11:10:00,170.3,170.33,169.97,170.17,17767.0,157.4199,157.4476,157.1149,157.2997,17767.0
2019-10-22 11:20:00,170.23,170.27,169.82,169.86,13644.0,157.3552,157.3922,156.9762,157.0132,13644.0
2019-10-22 11:30:00,169.83,170.0,169.65,169.95,15071.0,156.9854,157.1426,156.8191,157.0964,15071.0
2019-10-22 11:40:00,169.99,170.05,169.32,169.32,17346.0,157.1333,157.1888,156.514,156.514,17346.0
2019-10-22 11:50:00,169.31,169.54,169.03,169.53,29237.0,156.5048,156.7174,156.246,156.7081,29237.0
2019-10-22 12:00:00,169.53,170.37,169.53,170.26,16757.0,156.7081,157.4846,156.7081,157.3829,16757.0
2019-10-22 12:10:00,170.25,170.52,170.14,170.52,8608.0,157.3737,157.6233,157.272,157.6233,8608.0
2019-10-22 12:20:00,170.53,170.77,170.44,170.73,13619.0,157.6325,157.8544,157.5493,157.8174,13619.0
2019-10-22 12:30:00,170.74,171.43,170.71,171.34,53532.0,157.8266,158.4644,157.7989,158.3812,53532.0
2019-10-22 12:40:00,171.33,172.15,171.25,172.06,58746.0,158.372,159.13,158.2981,159.0468,58746.0
2019-10-22 12:50:00,172.02,172.11,171.77,171.95,52667.0,159.0098,159.093,158.7787,158.9451,52667.0
2019-10-22 13:00:00,171.95,171.95,171.25,171.44,29060.0,158.9451,158.9451,158.2981,158.4737,29060.0
2019-10-22 13:10:00,171.44,171.6,171.28,171.53,62352.0,158.4737,158.6216,158.3258,158.5569,62352.0
2019-10-22 13:20:00,171.54,171.79,171.52,171.67,17210.0,158.5661,158.7972,158.5476,158.6863,17210.0
2019-10-22 13:30:00,171.66,171.72,171.38,171.68,12593.0,158.677,158.7325,158.4182,158.6955,12593.0
2019-10-22 13:40:00,171.72,171.74,171.41,171.42,8815.0,158.7325,158.751,158.446,158.4552,8815.0
2019-10-22 13:50:00,171.42,171.74,171.15,171.72,86364.0,158.4552,158.751,158.2056,158.7325,86364.0
2019-10-22 14:00:00,171.78,172.11,171.65,172.09,13197.0,158.788,159.093,158.6678,159.0745,13197.0
2019-10-22 14:10:00,172.11,172.19,172.03,172.13,16169.0,159.093,159.167,159.0191,159.1115,16169.0
2019-10-22 14:20:00,172.13,172.18,171.79,171.85,14888.0,159.1115,159.1577,158.7972,158.8527,14888.0
2019-10-22 14:30:00,171.86,172.23,171.4,172.08,89902.0,158.8619,159.2039,158.4367,159.0653,89902.0
2019-10-22 14:40:00,172.01,172.14,171.83,171.88,19828.0,159.0006,159.1207,158.8342,158.8804,19828.0
2019-10-22 14:50:00,171.83,171.84,171.53,171.58,20932.0,158.8342,158.8434,158.5569,158.6031,20932.0
2019-10-22 15:00:00,171.66,171.7,170.94,171.36,84373.0,158.677,158.714,158.0115,158.3997,84373.0
2019-10-22 15:10:00,171.36,171.84,171.32,171.83,24030.0,158.3997,158.8434,158.3628,158.8342,24030.0
2019-10-22 15:20:00,171.83,172.04,171.73,171.92,35476.0,158.8342,159.0283,158.7417,158.9174,35476.0
2019-10-22 15:30:00,171.88,171.89,171.14,171.25,34355.0,158.8804,158.8896,158.1964,158.2981,34355.0
2019-10-22 15:40:00,171.25,171.34,170.9,171.18,41776.0,158.2981,158.3812,157.9745,158.2333,41776.0
2019-10-22 15:50:00,171.19,171.27,170.27,170.4,242031.0,158.2426,158.3165,157.3922,157.5123,242031.0
2019-10-23 09:30:00,170.2,171.27,169.0,170.85,68826.0,157.3275,158.3165,156.2182,157.9283,68826.0
2019-10-23 09:40:00,170.98,171.22,169.78,170.35,38472.0,158.0485,158.2703,156.9392,157.4661,38472.0
2019-10-23 09:50:00,170.34,170.35,169.31,169.86,70135.0,157.4569,157.4661,156.5048,157.0132,70135.0
2019-10-23 10:00:00,169.85,170.61,169.46,170.49,22263.0,157.0039,157.7065,156.6434,157.5955,22263.0
2019-10-23 10:10:00,170.5,171.11,170.49,170.99,18550.0,157.6048,158.1686,157.5955,158.0577,18550.0
2019-10-23 10:20:00,170.94,171.95,170.93,171.87,32545.0,158.0115,158.9451,158.0023,158.8712,32545.0
2019-10-23 10:30:00,171.88,172.16,170.53,170.61,51495.0,158.8804,159.1392,157.6325,157.7065,51495.0
2019-10-23 10:40:00,170.53,170.91,170.21,170.21,16882.0,157.6325,157.9838,157.3367,157.3367,16882.0
2019-10-23 10:50:00,170.22,170.76,170.21,170.36,16798.0,157.346,157.8451,157.3367,157.4754,16798.0
2019-10-23 11:00:00,170.48,171.39,170.46,171.34,21124.0,157.5863,158.4275,157.5678,158.3812,21124.0
2019-10-23 11:10:00,171.39,171.86,171.36,171.49,14019.0,158.4275,158.8619,158.3997,158.5199,14019.0
2019-10-23 11:20:00,171.5,171.58,171.11,171.29,13938.0,158.5291,158.6031,158.1686,158.335,13938.0
2019-10-23 11:30:00,171.41,171.68,171.19,171.67,12054.0,158.446,158.6955,158.2426,158.6863,12054.0
2019-10-23 11:40:00,171.63,171.98,171.62,171.81,12626.0,158.6493,158.9728,158.6401,158.8157,12626.0
2019-10-23 11:50:00,171.84,172.06,171.66,171.76,25181.0,158.8434,159.0468,158.677,158.7695,25181.0
2019-10-23 12:00:00,171.75,172.06,171.5,171.84,24680.0,158.7602,159.0468,158.5291,158.8434,24680.0
2019-10-23 12:10:00,171.83,171.87,171.53,171.69,23264.0,158.8342,158.8712,158.5569,158.7048,23264.0
2019-10-23 12:20:00,171.72,171.81,171.47,171.72,19078.0,158.7325,158.8157,158.5014,158.7325,19078.0
2019-10-23 12:30:00,171.72,172.0,171.53,172.0,30042.0,158.7325,158.9913,158.5569,158.9913,30042.0
2019-10-23 12:40:00,172.03,172.19,171.91,172.0,18711.0,159.0191,159.167,158.9081,158.9913,18711.0
2019-10-23 12:50:00,172.03,172.14,171.93,172.07,12819.0,159.0191,159.1207,158.9266,159.056,12819.0
2019-10-23 13:00:00,172.03,172.73,171.93,172.59,91680.0,159.0191,159.6661,158.9266,159.5367,91680.0
2019-10-23 13:10:00,172.6,172.72,172.48,172.67,30886.0,159.5459,159.6569,159.435,159.6107,30886.0
2019-10-23 13:20:00,172.68,173.35,172.68,173.22,43917.0,159.6199,160.2392,159.6199,160.1191,43917.0
2019-10-23 13:30:00,173.2,173.53,172.98,173.12,56514.0,160.1006,160.4056,159.8972,160.0266,56514.0
2019-10-23 13:40:00,173.11,173.24,173.04,173.18,22978.0,160.0174,160.1375,159.9527,160.0821,22978.0
2019-10-23 13:50:00,173.19,173.34,173.07,173.21,20924.0,160.0913,160.23,159.9804,160.1098,20924.0
2019-10-23 14:00:00,173.21,173.21,172.54,172.58,20104.0,160.1098,160.1098,159.4905,159.5275,20104.0
2019-10-23 14:10:00,172.59,172.81,172.51,172.51,14555.0,159.5367,159.7401,159.4628,159.4628,14555.0
2019-10-23 14:20:00,172.57,172.77,172.55,172.58,13682.0,159.5182,159.7031,159.4997,159.5275,13682.0
2019-10-23 14:30:00,172.6,172.6,172.22,172.52,55319.0,159.5459,159.5459,159.1947,159.472,55319.0
2019-10-23 14:40:00,172.53,172.87,172.53,172.8,21674.0,159.4812,159.7955,159.4812,159.7308,21674.0
2019-10-23 14:50:00,172.81,173.01,172.71,172.92,54569.0,159.7401,159.9249,159.6476,159.8417,54569.0
2019-10-23 15:00:00,172.92,173.03,172.81,173.02,41144.0,159.8417,159.9434,159.7401,159.9342,41144.0
2019-10-23 15:10:00,173.02,173.09,172.96,173.05,42218.0,159.9342,159.9989,159.8787,159.9619,42218.0
2019-10-23 15:20:00,173.04,173.15,172.75,172.75,49940.0,159.9527,160.0544,159.6846,159.6846,49940.0
2019-10-23 15:30:00,172.77,173.02,172.65,172.81,59649.0,159.7031,159.9342,159.5922,159.7401,59649.0
2019-10-23 15:40:00,172.81,172.97,172.72,172.84,49792.0,159.7401,159.888,159.6569,159.7678,49792.0
2019-10-23 15:50:00,172.83,173.1,172.82,172.94,116689.0,159.7586,160.0081,159.7493,159.8602,116689.0
2019-10-24 09:30:00,172.87,173.67,172.22,172.78,26771.0,159.7955,160.535,159.1947,159.7123,26771.0
2019-10-24 09:40:00,172.76,172.89,171.56,172.36,32259.0,159.6938,159.814,158.5846,159.3241,32259.0
2019-10-24 09:50:00,172.24,172.45,170.97,171.7,83608.0,159.2132,159.4073,158.0392,158.714,83608.0
2019-10-24 10:00:00,171.7,172.04,170.8,171.11,50947.0,158.714,159.0283,157.8821,158.1686,50947.0
2019-10-24 10:10:00,171.14,171.14,170.02,170.3,36803.0,158.1964,158.1964,157.1611,157.4199,36803.0
2019-10-24 10:20:00,170.3,170.44,169.91,170.02,35270.0,157.4199,157.5493,157.0594,157.1611,35270.0
2019-10-24 10:30:00,170.01,170.06,169.28,170.02,39950.0,157.1518,157.1981,156.477,157.1611,39950.0
2019-10-24 10:40:00,170.09,170.46,170.07,170.09,21352.0,157.2258,157.5678,157.2073,157.2258,21352.0
2019-10-24 10:50:00,170.09,170.09,168.0,168.56,58224.0,157.2258,157.2258,155.2939,155.8115,58224.0
2019-10-24 11:00:00,168.6,169.18,168.58,169.15,46539.0,155.8485,156.3846,155.83,156.3569,46539.0
2019-10-24 11:10:00,169.09,169.42,168.79,169.42,34314.0,156.3014,156.6065,156.0241,156.6065,34314.0
2019-10-24 11:20:00,169.39,170.12,169.2,170.1,39751.0,156.5787,157.2535,156.4031,157.235,39751.0
2019-10-24 11:30:00,170.13,170.16,169.68,169.8,31052.0,157.2628,157.2905,156.8468,156.9577,31052.0
2019-10-24 11:40:00,169.8,169.95,169.2,169.25,24765.0,156.9577,157.0964,156.4031,156.4493,24765.0
2019-10-24 11:50:00,169.2,169.69,168.87,169.62,25678.0,156.4031,156.856,156.0981,156.7913,25678.0
2019-10-24 12:00:00,169.62,169.87,169.11,169.24,28866.0,156.7913,157.0224,156.3199,156.4401,28866.0
2019-10-24 12:10:00,169.33,169.33,168.5,168.72,29958.0,156.5233,156.5233,155.756,155.9594,29958.0
2019-10-24 12:20:00,168.71,169.04,168.55,169.04,25856.0,155.9502,156.2552,155.8023,156.2552,25856.0
2019-10-24 12:30:00,169.06,169.06,168.66,169.06,28806.0,156.2737,156.2737,155.9039,156.2737,28806.0
2019-10-24 12:40:00,169.11,169.16,168.94,169.12,11751.0,156.3199,156.3661,156.1628,156.3291,11751.0
2019-10-24 12:50:00,169.12,169.15,168.84,168.86,22596.0,156.3291,156.3569,156.0703,156.0888,22596.0
2019-10-24 13:00:00,168.84,168.93,168.58,168.59,14483.0,156.0703,156.1535,155.83,155.8392,14483.0
2019-10-24 13:10:00,168.47,168.69,168.33,168.64,17432.0,155.7283,155.9317,155.5989,155.8855,17432.0
2019-10-24 13:20:00,168.64,168.95,168.62,168.95,17289.0,155.8855,156.172,155.867,156.172,17289.0
2019-10-24 13:30:00,168.94,169.08,168.53,168.53,21966.0,156.1628,156.2922,155.7838,155.7838,21966.0
2019-10-24 13:40:00,168.56,168.75,168.56,168.65,20163.0,155.8115,155.9871,155.8115,155.8947,20163.0
2019-10-24 13:50:00,168.63,169.18,168.57,169.14,20511.0,155.8762,156.3846,155.8207,156.3476,20511.0
2019-10-24 14:00:00,169.13,169.49,169.09,169.49,23694.0,156.3384,156.6712,156.3014,156.6712,23694.0
2019-10-24 14:10:00,169.49,169.74,169.49,169.65,15703.0,156.6712,156.9023,156.6712,156.8191,15703.0
2019-10-24 14:20:00,169.65,170.07,169.63,170.03,18806.0,156.8191,157.2073,156.8006,157.1703,18806.0
2019-10-24 14:30:00,170.0,170.2,169.78,169.87,14768.0,157.1426,157.3275,156.9392,157.0224,14768.0
2019-10-24 14:40:00,169.84,169.95,169.65,169.65,12375.0,156.9947,157.0964,156.8191,156.8191,12375.0
2019-10-24 14:50:00,169.65,169.84,169.48,169.49,20627.0,156.8191,156.9947,156.6619,156.6712,20627.0
2019-10-24 15:00:00,169.51,169.83,169.44,169.83,16776.0,156.6897,156.9854,156.6249,156.9854,16776.0
2019-10-24 15:10:00,169.8,170.15,169.5,169.68,79961.0,156.9577,157.2812,156.6804,156.8468,79961.0
2019-10-24 15:20:00,169.66,169.88,169.63,169.77,14072.0,156.8283,157.0317,156.8006,156.93,14072.0
2019-10-24 15:30:00,169.78,169.78,169.45,169.45,29862.0,156.9392,156.9392,156.6342,156.6342,29862.0
2019-10-24 15:40:00,169.47,169.68,169.41,169.67,29871.0,156.6527,156.8468,156.5972,156.8375,29871.0
2019-10-24 15:50:00,169.7,170.38,169.7,170.1,96109.0,156.8653,157.4939,156.8653,157.235,96109.0
2019-10-25 09:30:00,169.99,170.48,169.34,170.21,21589.0,157.1333,157.5863,156.5325,157.3367,21589.0
2019-10-25 09:40:00,170.05,170.41,169.03,169.25,15781.0,157.1888,157.5216,156.246,156.4493,15781.0
2019-10-25 09:50:00,169.15,169.78,168.87,169.72,21744.0,156.3569,156.9392,156.0981,156.8838,21744.0
2019-10-25 10:00:00,169.76,169.79,169.03,169.72,15263.0,156.9207,156.9485,156.246,156.8838,15263.0
2019-10-25 10:10:00,169.79,170.03,169.36,169.47,25160.0,156.9485,157.1703,156.551,156.6527,25160.0
2019-10-25 10:20:00,169.49,170.4,169.49,170.34,14076.0,156.6712,157.5123,156.6712,157.4569,14076.0
2019-10-25 10:30:00,170.34,170.48,170.28,170.41,14252.0,157.4569,157.5863,157.4014,157.5216,14252.0
2019-10-25 10:40:00,170.41,170.95,170.41,170.92,21953.0,157.5216,158.0207,157.5216,157.993,21953.0
2019-10-25 10:50:00,170.92,171.14,170.76,171.03,35309.0,157.993,158.1964,157.8451,158.0947,35309.0
2019-10-25 11:00:00,170.97,171.03,170.15,170.38,16665.0,158.0392,158.0947,157.2812,157.4939,16665.0
2019-10-25 11:10:00,170.37,171.01,170.31,170.95,12852.0,157.4846,158.0762,157.4291,158.0207,12852.0
2019-10-25 11:20:00,170.97,171.81,170.96,171.71,15381.0,158.0392,158.8157,158.03,158.7233,15381.0
2019-10-25 11:30:00,171.79,172.15,171.67,171.9,25826.0,158.7972,159.13,158.6863,158.8989,25826.0
2019-10-25 11:40:00,171.9,171.9,171.64,171.73,13757.0,158.8989,158.8989,158.6586,158.7417,13757.0
2019-10-25 11:50:00,171.71,171.77,171.47,171.64,11221.0,158.7233,158.7787,158.5014,158.6586,11221.0
2019-10-25 12:00:00,171.68,171.69,171.32,171.54,19763.0,158.6955,158.7048,158.3628,158.5661,19763.0
2019-10-25 12:10:00,171.52,171.6,171.41,171.52,12407.0,158.5476,158.6216,158.446,158.5476,12407.0
2019-10-25 12:20:00,171.59,171.66,171.47,171.56,11279.0,158.6123,158.677,158.5014,158.5846,11279.0
2019-10-25 12:30:00,171.58,171.59,171.35,171.45,9949.0,158.6031,158.6123,158.3905,158.4829,9949.0
2019-10-25 12:40:00,171.5,171.67,171.47,171.57,9357.0,158.5291,158.6863,158.5014,158.5938,9357.0
2019-10-25 12:50:00,171.68,171.76,171.38,171.43,15088.0,158.6955,158.7695,158.4182,158.4644,15088.0
2019-10-25 13:00:00,171.45,171.81,171.45,171.56,18174.0,158.4829,158.8157,158.4829,158.5846,18174.0
2019-10-25 13:10:00,171.55,171.59,171.3,171.52,12720.0,158.5754,158.6123,158.3443,158.5476,12720.0
2019-10-25 13:20:00,171.52,171.55,171.36,171.4,9191.0,158.5476,158.5754,158.3997,158.4367,9191.0
2019-10-25 13:30:00,171.4,171.45,171.17,171.38,11280.0,158.4367,158.4829,158.2241,158.4182,11280.0
2019-10-25 13:40:00,171.37,171.52,171.35,171.43,6725.0,158.409,158.5476,158.3905,158.4644,6725.0
2019-10-25 13:50:00,171.4,171.49,171.37,171.41,8133.0,158.4367,158.5199,158.409,158.446,8133.0
2019-10-25 14:00:00,171.4,171.41,170.83,170.94,11488.0,158.4367,158.446,157.9098,158.0115,11488.0
2019-10-25 14:10:00,170.9,171.26,170.86,171.16,13292.0,157.9745,158.3073,157.9375,158.2149,13292.0
2019-10-25 14:20:00,171.16,171.16,170.93,170.93,12505.0,158.2149,158.2149,158.0023,158.0023,12505.0
2019-10-25 14:30:00,170.93,170.97,170.52,170.74,84048.0,158.0023,158.0392,157.6233,157.8266,84048.0
2019-10-25 14:40:00,170.7,171.35,170.67,171.35,14171.0,157.7896,158.3905,157.7619,158.3905,14171.0
2019-10-25 14:50:00,171.32,171.46,171.29,171.42,17438.0,158.3628,158.4922,158.335,158.4552,17438.0
2019-10-25 15:00:00,171.41,171.48,170.8,171.0,43307.0,158.446,158.5107,157.8821,158.067,43307.0
2019-10-25 15:10:00,171.01,171.36,171.01,171.23,13410.0,158.0762,158.3997,158.0762,158.2796,13410.0
2019-10-25 15:20:00,171.21,171.36,171.18,171.27,20449.0,158.2611,158.3997,158.2333,158.3165,20449.0
2019-10-25 15:30:00,171.26,171.6,171.25,171.49,31790.0,158.3073,158.6216,158.2981,158.5199,31790.0
2019-10-25 15:40:00,171.47,171.65,171.33,171.39,30648.0,158.5014,158.6678,158.372,158.4275,30648.0
2019-10-25 15:50:00,171.37,171.75,171.1,171.47,103982.0,158.409,158.7602,158.1594,158.5014,103982.0
2019-10-28 09:30:00,171.68,173.25,171.37,173.25,25078.0,158.6955,160.1468,158.409,160.1468,25078.0
2019-10-28 09:40:00,173.37,173.47,172.65,173.47,23695.0,160.2577,160.3501,159.5922,160.3501,23695.0
2019-10-28 09:50:00,173.46,174.16,173.38,173.48,18123.0,160.3409,160.988,160.267,160.3594,18123.0
2019-10-28 10:00:00,173.84,174.19,173.61,174.16,14285.0,160.6922,161.0157,160.4796,160.988,14285.0
2019-10-28 10:10:00,174.24,174.65,174.24,174.46,11112.0,161.0619,161.4409,161.0619,161.2653,11112.0
2019-10-28 10:20:00,174.54,174.58,174.0,174.41,27374.0,161.3392,161.3762,160.8401,161.2191,27374.0
2019-10-28 10:30:00,174.4,175.35,174.35,174.84,134883.0,161.2098,162.088,161.1636,161.6165,134883.0
2019-10-28 10:40:00,174.74,174.75,174.34,174.5,10346.0,161.5241,161.5333,161.1543,161.3022,10346.0
2019-10-28 10:50:00,174.4,174.49,173.79,174.05,19609.0,161.2098,161.293,160.6459,160.8863,19609.0
2019-10-28 11:00:00,174.05,174.41,173.21,174.2,110465.0,160.8863,161.2191,160.1098,161.0249,110465.0
2019-10-28 11:10:00,174.27,175.08,174.23,175.08,34955.0,161.0896,161.8384,161.0527,161.8384,34955.0
2019-10-28 11:20:00,175.08,175.74,175.06,175.53,69305.0,161.8384,162.4485,161.8199,162.2543,69305.0
2019-10-28 11:30:00,175.53,175.54,175.0,175.0,22824.0,162.2543,162.2636,161.7644,161.7644,22824.0
2019-10-28 11:40:00,175.01,175.38,175.0,175.29,18595.0,161.7737,162.1157,161.7644,162.0325,18595.0
2019-10-28 11:50:00,175.29,175.68,174.81,174.94,26754.0,162.0325,162.393,161.5888,161.709,26754.0
2019-10-28 12:00:00,174.95,175.17,174.78,174.86,33196.0,161.7182,161.9216,161.5611,161.635,33196.0
2019-10-28 12:10:00,174.86,174.88,174.47,174.68,16023.0,161.635,161.6535,161.2745,161.4686,16023.0
2019-10-28 12:20:00,174.7,174.7,174.48,174.65,10812.0,161.4871,161.4871,161.2838,161.4409,10812.0
2019-10-28 12:30:00,174.63,174.74,174.09,174.46,81116.0,161.4224,161.5241,160.9233,161.2653,81116.0
2019-10-28 12:40:00,174.45,174.92,174.4,174.69,14164.0,161.256,161.6905,161.2098,161.4779,14164.0
2019-10-28 12:50:00,174.68,174.79,174.57,174.61,8656.0,161.4686,161.5703,161.367,161.4039,8656.0
2019-10-28 13:00:00,174.65,174.89,174.64,174.83,10026.0,161.4409,161.6628,161.4317,161.6073,10026.0
2019-10-28 13:10:00,174.83,174.93,174.71,174.89,9197.0,161.6073,161.6997,161.4964,161.6628,9197.0
2019-10-28 13:20:00,174.89,175.03,174.78,174.87,12984.0,161.6628,161.7922,161.5611,161.6443,12984.0
2019-10-28 13:30:00,174.86,175.05,174.76,174.91,15927.0,161.635,161.8107,161.5426,161.6812,15927.0
2019-10-28 13:40:00,174.9,175.05,174.75,174.97,14619.0,161.672,161.8107,161.5333,161.7367,14619.0
2019-10-28 13:50:00,174.99,175.08,174.8,174.89,19528.0,161.7552,161.8384,161.5796,161.6628,19528.0
2019-10-28 14:00:00,174.88,175.32,174.88,175.31,16380.0,161.6535,162.0602,161.6535,162.051,16380.0
2019-10-28 14:10:00,175.34,175.49,175.24,175.42,21454.0,162.0787,162.2174,161.9863,162.1527,21454.0
2019-10-28 14:20:00,175.39,175.44,175.25,175.26,16635.0,162.1249,162.1712,161.9955,162.0048,16635.0
2019-10-28 14:30:00,175.29,175.35,175.04,175.35,15722.0,162.0325,162.088,161.8014,162.088,15722.0
2019-10-28 14:40:00,175.34,175.56,175.27,175.33,20853.0,162.0787,162.2821,162.014,162.0695,20853.0
2019-10-28 14:50:00,175.31,175.31,174.97,175.07,13116.0,162.051,162.051,161.7367,161.8291,13116.0
2019-10-28 15:00:00,175.08,175.1,174.8,175.0,15422.0,161.8384,161.8569,161.5796,161.7644,15422.0
2019-10-28 15:10:00,175.01,175.06,174.69,174.72,14078.0,161.7737,161.8199,161.4779,161.5056,14078.0
2019-10-28 15:20:00,174.71,174.87,174.65,174.77,14371.0,161.4964,161.6443,161.4409,161.5518,14371.0
2019-10-28 15:30:00,174.75,174.85,174.64,174.76,32298.0,161.5333,161.6258,161.4317,161.5426,32298.0
2019-10-28 15:40:00,174.76,174.83,174.56,174.73,35786.0,161.5426,161.6073,161.3577,161.5149,35786.0
2019-10-28 15:50:00,174.72,174.9,174.65,174.76,119948.0,161.5056,161.672,161.4409,161.5426,119948.0
2019-10-29 09:30:00,174.6,175.67,174.32,175.47,37623.0,161.3947,162.3838,161.1359,162.1989,37623.0
2019-10-29 09:40:00,175.47,176.4,174.97,176.4,43112.0,162.1989,163.0585,161.7367,163.0585,43112.0
2019-10-29 09:50:00,176.45,176.6,175.51,175.6,54746.0,163.1048,163.2434,162.2359,162.3191,54746.0
2019-10-29 10:00:00,175.56,176.64,175.41,176.64,52527.0,162.2821,163.2804,162.1434,163.2804,52527.0
2019-10-29 10:10:00,176.56,177.17,176.26,176.5,61088.0,163.2064,163.7703,162.9291,163.151,61088.0
2019-10-29 10:20:00,176.52,177.28,176.51,177.08,54179.0,163.1695,163.872,163.1602,163.6871,54179.0
2019-10-29 10:30:00,177.15,177.52,176.9,177.11,27637.0,163.7518,164.0938,163.5207,163.7148,27637.0
2019-10-29 10:40:00,177.07,177.59,176.92,177.41,44774.0,163.6779,164.1585,163.5392,163.9922,44774.0
2019-10-29 10:50:00,177.41,177.6,176.5,176.59,38487.0,163.9922,164.1678,163.151,163.2342,38487.0
2019-10-29 11:00:00,176.63,177.17,176.58,177.17,44668.0,163.2712,163.7703,163.2249,163.7703,44668.0
2019-10-29 11:10:00,177.12,177.12,176.49,176.52,25136.0,163.7241,163.7241,163.1417,163.1695,25136.0
2019-10-29 11:20:00,176.45,176.76,176.39,176.62,70069.0,163.1048,163.3913,163.0493,163.2619,70069.0
2019-10-29 11:30:00,176.62,176.99,176.42,176.8,23763.0,163.2619,163.6039,163.077,163.4283,23763.0
2019-10-29 11:40:00,176.8,177.36,176.79,177.23,36530.0,163.4283,163.9459,163.4191,163.8258,36530.0
2019-10-29 11:50:00,177.28,177.49,176.81,176.81,60110.0,163.872,164.0661,163.4375,163.4375,60110.0
2019-10-29 12:00:00,176.71,177.3,176.48,177.16,26522.0,163.3451,163.8905,163.1325,163.7611,26522.0
2019-10-29 12:10:00,177.15,177.27,177.0,177.1,22309.0,163.7518,163.8627,163.6132,163.7056,22309.0
2019-10-29 12:20:00,177.12,177.3,177.0,177.2,20929.0,163.7241,163.8905,163.6132,163.798,20929.0
2019-10-29 12:30:00,177.22,177.24,176.89,177.03,16243.0,163.8165,163.835,163.5115,163.6409,16243.0
2019-10-29 12:40:00,177.02,177.34,176.95,177.34,13588.0,163.6317,163.9275,163.567,163.9275,13588.0
2019-10-29 12:50:00,177.31,177.38,177.12,177.3,13575.0,163.8997,163.9644,163.7241,163.8905,13575.0
2019-10-29 13:00:00,177.31,177.35,176.95,177.14,14200.0,163.8997,163.9367,163.567,163.7426,14200.0
2019-10-29 13:10:00,177.15,177.25,177.09,177.17,17009.0,163.7518,163.8443,163.6964,163.7703,17009.0
2019-10-29 13:20:00,177.17,177.23,176.98,177.11,11989.0,163.7703,163.8258,163.5947,163.7148,11989.0
2019-10-29 13:30:00,177.16,177.39,177.14,177.35,10050.0,163.7611,163.9737,163.7426,163.9367,10050.0
2019-10-29 13:40:00,177.41,177.66,177.32,177.37,16340.0,163.9922,164.2233,163.909,163.9552,16340.0
2019-10-29 13:50:00,177.38,177.6,177.32,177.55,9896.0,163.9644,164.1678,163.909,164.1216,9896.0
2019-10-29 14:00:00,177.52,177.61,177.21,177.24,12440.0,164.0938,164.177,163.8073,163.835,12440.0
2019-10-29 14:10:00,177.21,177.47,177.12,177.4,9660.0,163.8073,164.0476,163.7241,163.9829,9660.0
2019-10-29 14:20:00,177.43,177.44,177.28,177.34,14711.0,164.0106,164.0199,163.872,163.9275,14711.0
2019-10-29 14:30:00,177.34,177.58,177.33,177.49,15543.0,163.9275,164.1493,163.9182,164.0661,15543.0
2019-10-29 14:40:00,177.5,177.7,177.47,177.7,13857.0,164.0754,164.2602,164.0476,164.2602,13857.0
2019-10-29 14:50:00,177.7,177.72,177.44,177.45,21863.0,164.2602,164.2787,164.0199,164.0291,21863.0
2019-10-29 15:00:00,177.51,177.57,177.24,177.47,19124.0,164.0846,164.1401,163.835,164.0476,19124.0
2019-10-29 15:10:00,177.45,177.63,177.2,177.43,21359.0,164.0291,164.1955,163.798,164.0106,21359.0
2019-10-29 15:20:00,177.45,177.59,177.24,177.56,25457.0,164.0291,164.1585,163.835,164.1308,25457.0
2019-10-29 15:30:00,177.57,177.76,177.32,177.34,32221.0,164.1401,164.3157,163.909,163.9275,32221.0
2019-10-29 15:40:00,177.37,177.8,177.36,177.71,57073.0,163.9552,164.3527,163.9459,164.2695,57073.0
2019-10-29 15:50:00,177.72,178.13,177.68,177.97,161824.0,164.2787,164.6577,164.2417,164.5098,161824.0
2019-10-30 09:30:00,176.55,177.65,175.45,176.67,52786.0,163.1972,164.214,162.1804,163.3081,52786.0
2019-10-30 09:40:00,176.55,176.85,175.67,175.7,64594.0,163.1972,163.4745,162.3838,162.4115,64594.0
2019-10-30 09:50:00,175.78,177.1,175.44,176.45,52729.0,162.4854,163.7056,162.1712,163.1048,52729.0
2019-10-30 10:00:00,176.2,176.79,176.09,176.45,23834.0,162.8737,163.4191,162.772,163.1048,23834.0
2019-10-30 10:10:00,176.47,176.72,176.09,176.24,21463.0,163.1233,163.3543,162.772,162.9106,21463.0
2019-10-30 10:20:00,176.25,176.39,175.95,176.33,16314.0,162.9199,163.0493,162.6426,162.9938,16314.0
2019-10-30 10:30:00,176.26,176.87,176.19,176.53,22437.0,162.9291,163.493,162.8644,163.1787,22437.0
2019-10-30 10:40:00,176.52,176.68,176.38,176.59,16610.0,163.1695,163.3174,163.0401,163.2342,16610.0
2019-10-30 10:50:00,176.62,177.1,176.49,176.56,31520.0,163.2619,163.7056,163.1417,163.2064,31520.0
2019-10-30 11:00:00,176.56,176.94,176.41,176.79,15253.0,163.2064,163.5577,163.0678,163.4191,15253.0
2019-10-30 11:10:00,176.87,176.87,176.27,176.46,28868.0,163.493,163.493,162.9384,163.114,28868.0
2019-10-30 11:20:00,176.43,176.57,176.12,176.31,18416.0,163.0863,163.2157,162.7997,162.9754,18416.0
2019-10-30 11:30:00,176.31,176.71,176.12,176.56,26870.0,162.9754,163.3451,162.7997,163.2064,26870.0
2019-10-30 11:40:00,176.56,176.56,176.15,176.4,20816.0,163.2064,163.2064,162.8275,163.0585,20816.0
2019-10-30 11:50:00,176.39,176.65,176.37,176.65,15345.0,163.0493,163.2896,163.0308,163.2896,15345.0
2019-10-30 12:00:00,176.7,176.94,176.7,176.72,12661.0,163.3359,163.5577,163.3359,163.3543,12661.0
2019-10-30 12:10:00,176.76,176.81,176.1,176.11,27305.0,163.3913,163.4375,162.7812,162.7905,27305.0
2019-10-30 12:20:00,176.1,176.11,175.83,176.02,16974.0,162.7812,162.7905,162.5317,162.7073,16974.0
2019-10-30 12:30:00,176.05,176.38,175.94,175.95,16566.0,162.735,163.0401,162.6333,162.6426,16566.0
2019-10-30 12:40:00,175.98,176.16,175.75,175.8,19880.0,162.6703,162.8367,162.4577,162.5039,19880.0
2019-10-30 12:50:00,175.81,176.02,175.81,176.02,9440.0,162.5132,162.7073,162.5132,162.7073,9440.0
2019-10-30 13:00:00,176.03,176.25,175.95,175.95,25376.0,162.7165,162.9199,162.6426,162.6426,25376.0
2019-10-30 13:10:00,175.94,176.23,175.91,176.23,13731.0,162.6333,162.9014,162.6056,162.9014,13731.0
2019-10-30 13:20:00,176.24,176.25,175.99,176.23,13880.0,162.9106,162.9199,162.6796,162.9014,13880.0
2019-10-30 13:30:00,176.17,176.2,175.89,175.94,9356.0,162.8459,162.8737,162.5871,162.6333,9356.0
2019-10-30 13:40:00,175.95,175.97,175.75,175.82,18191.0,162.6426,162.6611,162.4577,162.5224,18191.0
2019-10-30 13:50:00,175.8,175.94,175.68,175.7,18973.0,162.5039,162.6333,162.393,162.4115,18973.0
2019-10-30 14:00:00,175.57,175.87,175.53,175.72,32511.0,162.2913,162.5686,162.2543,162.43,32511.0
2019-10-30 14:10:00,175.7,176.21,175.69,176.0,31554.0,162.4115,162.8829,162.4022,162.6888,31554.0
2019-10-30 14:20:00,175.92,176.12,175.91,175.92,26659.0,162.6149,162.7997,162.6056,162.6149,26659.0
2019-10-30 14:30:00,175.92,176.15,175.78,175.88,26242.0,162.6149,162.8275,162.4854,162.5779,26242.0
2019-10-30 14:40:00,175.87,176.13,175.75,175.83,26776.0,162.5686,162.809,162.4577,162.5317,26776.0
2019-10-30 14:50:00,175.92,176.32,175.85,176.12,37142.0,162.6149,162.9846,162.5501,162.7997,37142.0
2019-10-30 15:00:00,176.09,176.62,176.09,176.41,69907.0,162.772,163.2619,162.772,163.0678,69907.0
2019-10-30 15:10:00,176.44,176.72,176.27,176.35,33015.0,163.0955,163.3543,162.9384,163.0123,33015.0
2019-10-30 15:20:00,176.35,176.54,176.1,176.13,30812.0,163.0123,163.188,162.7812,162.809,30812.0
2019-10-30 15:30:00,176.15,176.66,176.11,176.36,52050.0,162.8275,163.2989,162.7905,163.0216,52050.0
2019-10-30 15:40:00,176.39,176.47,176.3,176.33,69341.0,163.0493,163.1233,162.9661,162.9938,69341.0
2019-10-30 15:50:00,176.34,176.6,176.31,176.36,137609.0,163.0031,163.2434,162.9754,163.0216,137609.0
2019-10-31 09:30:00,178.25,179.5,177.07,177.42,192311.0,164.7686,165.9241,163.6779,164.0014,192311.0
2019-10-31 09:40:00,177.58,178.93,176.02,177.41,156842.0,164.1493,165.3972,162.7073,163.9922,156842.0
2019-10-31 09:50:00,177.34,177.77,171.65,171.88,134995.0,163.9275,164.3249,158.6678,158.8804,134995.0
2019-10-31 10:00:00,172.03,176.74,171.84,176.66,97588.0,159.0191,163.3728,158.8434,163.2989,97588.0
2019-10-31 10:10:00,176.56,176.95,175.39,176.35,88656.0,163.2064,163.567,162.1249,163.0123,88656.0
2019-10-31 10:20:00,176.42,176.9,175.51,176.7,61818.0,163.077,163.5207,162.2359,163.3359,61818.0
2019-10-31 10:30:00,176.48,177.3,176.32,176.97,84906.0,163.1325,163.8905,162.9846,163.5854,84906.0
2019-10-31 10:40:00,177.03,177.98,176.99,177.67,82788.0,163.6409,164.519,163.6039,164.2325,82788.0
2019-10-31 10:50:00,177.76,178.62,176.74,176.74,59024.0,164.3157,165.1106,163.3728,163.3728,59024.0
2019-10-31 11:00:00,176.74,177.79,176.71,177.44,98111.0,163.3728,164.3434,163.3451,164.0199,98111.0
2019-10-31 11:10:00,177.44,177.59,176.06,177.06,47012.0,164.0199,164.1585,162.7443,163.6686,47012.0
2019-10-31 11:20:00,177.08,177.08,175.59,175.86,38720.0,163.6871,163.6871,162.3098,162.5594,38720.0
2019-10-31 11:30:00,176.04,176.34,175.67,176.0,36684.0,162.7258,163.0031,162.3838,162.6888,36684.0
2019-10-31 11:40:00,176.01,176.3,175.14,175.73,45619.0,162.698,162.9661,161.8938,162.4392,45619.0
2019-10-31 11:50:00,175.77,176.3,175.62,176.02,33672.0,162.4762,162.9661,162.3375,162.7073,33672.0
2019-10-31 12:00:00,175.95,176.3,174.2,174.9,89647.0,162.6426,162.9661,161.0249,161.672,89647.0
2019-10-31 12:10:00,174.83,176.21,174.68,175.98,29321.0,161.6073,162.8829,161.4686,162.6703,29321.0
2019-10-31 12:20:00,176.01,176.12,175.48,175.77,35117.0,162.698,162.7997,162.2081,162.4762,35117.0
2019-10-31 12:30:00,175.77,176.0,174.61,175.14,168415.0,162.4762,162.6888,161.4039,161.8938,168415.0
2019-10-31 12:40:00,175.22,176.67,174.79,176.61,32046.0,161.9678,163.3081,161.5703,163.2527,32046.0
2019-10-31 12:50:00,176.61,176.8,175.95,176.36,25000.0,163.2527,163.4283,162.6426,163.0216,25000.0
2019-10-31 13:00:00,176.37,177.08,176.08,176.94,13651.0,163.0308,163.6871,162.7628,163.5577,13651.0
2019-10-31 13:10:00,177.02,177.7,176.65,177.66,27927.0,163.6317,164.2602,163.2896,164.2233,27927.0
2019-10-31 13:20:00,177.61,177.7,176.51,177.14,27300.0,164.177,164.2602,163.1602,163.7426,27300.0
2019-10-31 13:30:00,177.08,177.78,176.89,177.78,25464.0,163.6871,164.3342,163.5115,164.3342,25464.0
2019-10-31 13:40:00,177.72,178.13,177.56,178.09,30321.0,164.2787,164.6577,164.1308,164.6207,30321.0
2019-10-31 13:50:00,178.03,178.43,177.87,178.01,34741.0,164.5653,164.935,164.4174,164.5468,34741.0
2019-10-31 14:00:00,178.0,178.65,177.91,178.14,50247.0,164.5375,165.1384,164.4543,164.6669,50247.0
2019-10-31 14:10:00,178.19,178.32,177.72,178.0,33708.0,164.7132,164.8333,164.2787,164.5375,33708.0
2019-10-31 14:20:00,177.95,178.01,177.54,177.93,41389.0,164.4913,164.5468,164.1123,164.4728,41389.0
2019-10-31 14:30:00,177.93,178.03,177.76,177.76,91869.0,164.4728,164.5653,164.3157,164.3157,91869.0
2019-10-31 14:40:00,177.77,178.01,177.31,177.31,44098.0,164.3249,164.5468,163.8997,163.8997,44098.0
2019-10-31 14:50:00,177.37,177.41,177.14,177.24,39461.0,163.9552,163.9922,163.7426,163.835,39461.0
2019-10-31 15:00:00,177.3,177.62,177.29,177.49,34808.0,163.8905,164.1863,163.8812,164.0661,34808.0
2019-10-31 15:10:00,177.5,177.53,177.34,177.39,41719.0,164.0754,164.1031,163.9275,163.9737,41719.0
2019-10-31 15:20:00,177.36,177.41,176.7,177.05,123979.0,163.9459,163.9922,163.3359,163.6594,123979.0
2019-10-31 15:30:00,177.05,177.57,177.01,177.5,73255.0,163.6594,164.1401,163.6224,164.0754,73255.0
2019-10-31 15:40:00,177.5,177.57,177.36,177.45,115249.0,164.0754,164.1401,163.9459,164.0291,115249.0
2019-10-31 15:50:00,177.42,178.56,177.4,178.45,278106.0,164.0014,165.0552,163.9829,164.9535,278106.0
2019-11-01 09:30:00,179.21,180.5,178.0,180.08,144559.0,165.656,166.8485,164.5375,166.4602,144559.0
2019-11-01 09:40:00,179.97,181.5,179.48,181.48,102750.0,166.3585,167.7728,165.9056,167.7543,102750.0
2019-11-01 09:50:00,181.52,182.81,181.46,181.94,136132.0,167.7913,168.9837,167.7359,168.1795,136132.0
2019-11-01 10:00:00,182.04,184.42,181.73,184.35,100966.0,168.272,170.472,167.9854,170.4073,100966.0
2019-11-01 10:10:00,184.26,184.39,183.75,184.1,67516.0,170.3241,170.4442,169.8527,170.1762,67516.0
2019-11-01 10:20:00,184.04,184.2,183.16,183.16,64069.0,170.1207,170.2686,169.3073,169.3073,64069.0
2019-11-01 10:30:00,183.07,183.89,183.07,183.84,49447.0,169.2241,169.9821,169.2241,169.9358,49447.0
2019-11-01 10:40:00,183.89,184.46,183.69,183.69,129364.0,169.9821,170.509,169.7972,169.7972,129364.0
2019-11-01 10:50:00,183.69,183.98,182.74,183.21,56905.0,169.7972,170.0653,168.919,169.3535,56905.0
2019-11-01 11:00:00,183.26,183.99,183.22,183.87,33078.0,169.3997,170.0745,169.3627,169.9636,33078.0
2019-11-01 11:10:00,183.92,184.01,183.7,183.88,63421.0,170.0098,170.093,169.8064,169.9728,63421.0
2019-11-01 11:20:00,183.88,183.91,183.42,183.66,143904.0,169.9728,170.0006,169.5476,169.7695,143904.0
2019-11-01 11:30:00,183.72,183.94,183.56,183.91,96294.0,169.8249,170.0283,169.677,170.0006,96294.0
2019-11-01 11:40:00,183.87,184.01,183.72,183.92,21257.0,169.9636,170.093,169.8249,170.0098,21257.0
2019-11-01 11:50:00,183.94,184.21,183.9,183.98,24967.0,170.0283,170.2779,169.9913,170.0653,24967.0
2019-11-01 12:00:00,184.0,184.56,183.93,184.39,26344.0,170.0837,170.6014,170.019,170.4442,26344.0
2019-11-01 12:10:00,184.39,184.39,183.49,183.62,28468.0,170.4442,170.4442,169.6123,169.7325,28468.0
2019-11-01 12:20:00,183.68,183.68,182.27,182.51,71574.0,169.7879,169.7879,168.4846,168.7064,71574.0
2019-11-01 12:30:00,182.5,182.94,182.4,182.47,20024.0,168.6972,169.1039,168.6048,168.6695,20024.0
2019-11-01 12:40:00,182.47,182.56,181.28,181.54,93718.0,168.6695,168.7527,167.5695,167.8098,93718.0
2019-11-01 12:50:00,181.52,181.81,181.2,181.7,34364.0,167.7913,168.0594,167.4955,167.9577,34364.0
2019-11-01 13:00:00,181.71,181.76,180.63,180.8,29041.0,167.9669,168.0132,166.9686,167.1258,29041.0
2019-11-01 13:10:00,180.82,181.11,180.71,180.99,38434.0,167.1443,167.4123,167.0426,167.3014,38434.0
2019-11-01 13:20:00,180.95,181.25,180.9,181.05,27093.0,167.2644,167.5417,167.2182,167.3569,27093.0
2019-11-01 13:30:00,181.06,181.06,180.07,180.7,66790.0,167.3661,167.3661,166.451,167.0333,66790.0
2019-11-01 13:40:00,180.69,181.62,180.69,181.37,11639.0,167.0241,167.8837,167.0241,167.6527,11639.0
2019-11-01 13:50:00,181.33,181.49,181.03,181.05,15038.0,167.6157,167.7636,167.3384,167.3569,15038.0
2019-11-01 14:00:00,181.04,181.21,180.34,180.34,81197.0,167.3476,167.5048,166.7006,166.7006,81197.0
2019-11-01 14:10:00,180.39,180.84,180.36,180.75,17304.0,166.7468,167.1627,166.719,167.0795,17304.0
2019-11-01 14:20:00,180.78,181.07,180.69,180.98,34361.0,167.1073,167.3753,167.0241,167.2922,34361.0
2019-11-01 14:30:00,181.02,181.39,180.97,181.33,58469.0,167.3291,167.6711,167.2829,167.6157,58469.0
2019-11-01 14:40:00,181.35,181.43,180.94,181.19,29623.0,167.6342,167.7081,167.2552,167.4863,29623.0
2019-11-01 14:50:00,181.18,181.26,180.98,181.17,29252.0,167.477,167.551,167.2922,167.4678,29252.0
2019-11-01 15:00:00,181.16,181.18,180.98,181.12,20873.0,167.4585,167.477,167.2922,167.4216,20873.0
2019-11-01 15:10:00,181.09,181.24,181.01,181.08,33094.0,167.3938,167.5325,167.3199,167.3846,33094.0
2019-11-01 15:20:00,181.06,181.34,180.91,181.33,32126.0,167.3661,167.6249,167.2274,167.6157,32126.0
2019-11-01 15:30:00,181.31,181.39,181.12,181.14,37108.0,167.5972,167.6711,167.4216,167.4401,37108.0
2019-11-01 15:40:00,181.14,181.21,180.65,180.67,38076.0,167.4401,167.5048,166.9871,167.0056,38076.0
2019-11-01 15:50:00,180.68,180.73,179.49,179.53,205112.0,167.0148,167.0611,165.9148,165.9518,205112.0
2019-11-04 09:30:00,181.31,181.8,180.4,181.12,74235.0,167.5972,168.0501,166.756,167.4216,74235.0
2019-11-04 09:40:00,180.94,181.29,179.51,179.64,49953.0,167.2552,167.5787,165.9333,166.0535,49953.0
2019-11-04 09:50:00,179.55,179.66,178.45,179.39,60103.0,165.9703,166.072,164.9535,165.8224,60103.0
2019-11-04 10:00:00,179.39,179.92,178.7,179.58,103091.0,165.8224,166.3123,165.1846,165.998,103091.0
2019-11-04 10:10:00,179.66,179.7,179.02,179.64,92209.0,166.072,166.109,165.4804,166.0535,92209.0
2019-11-04 10:20:00,179.6,179.6,178.45,178.78,65721.0,166.0165,166.0165,164.9535,165.2585,65721.0
2019-11-04 10:30:00,178.75,179.21,178.75,179.02,17145.0,165.2308,165.656,165.2308,165.4804,17145.0
2019-11-04 10:40:00,179.08,179.69,179.08,179.63,39967.0,165.5359,166.0997,165.5359,166.0443,39967.0
2019-11-04 10:50:00,179.6,180.08,179.57,179.91,22623.0,166.0165,166.4602,165.9888,166.3031,22623.0
2019-11-04 11:00:00,179.9,180.64,179.88,180.53,23712.0,166.2938,166.9779,166.2753,166.8762,23712.0
2019-11-04 11:10:00,180.48,181.03,180.38,180.97,21805.0,166.83,167.3384,166.7375,167.2829,21805.0
2019-11-04 11:20:00,180.98,181.14,180.79,180.84,33100.0,167.2922,167.4401,167.1165,167.1627,33100.0
2019-11-04 11:30:00,180.88,181.16,180.81,181.0,25251.0,167.1997,167.4585,167.135,167.3106,25251.0
2019-11-04 11:40:00,180.99,181.2,180.69,181.11,21898.0,167.3014,167.4955,167.0241,167.4123,21898.0
2019-11-04 11:50:00,181.1,181.37,181.03,181.3,15402.0,167.4031,167.6527,167.3384,167.588,15402.0
2019-11-04 12:00:00,181.28,181.73,181.28,181.28,27016.0,167.5695,167.9854,167.5695,167.5695,27016.0
2019-11-04 12:10:00,181.25,181.54,180.93,181.47,45372.0,167.5417,167.8098,167.2459,167.7451,45372.0
2019-11-04 12:20:00,181.48,181.7,181.46,181.7,19741.0,167.7543,167.9577,167.7359,167.9577,19741.0
2019-11-04 12:30:00,181.7,181.8,181.48,181.78,15193.0,167.9577,168.0501,167.7543,168.0316,15193.0
2019-11-04 12:40:00,181.76,181.88,181.64,181.88,22473.0,168.0132,168.1241,167.9022,168.1241,22473.0
2019-11-04 12:50:00,181.85,182.0,181.68,181.86,15983.0,168.0964,168.235,167.9392,168.1056,15983.0
2019-11-04 13:00:00,181.85,181.96,181.63,181.73,21920.0,168.0964,168.198,167.893,167.9854,21920.0
2019-11-04 13:10:00,181.66,181.87,181.52,181.66,15807.0,167.9207,168.1148,167.7913,167.9207,15807.0
2019-11-04 13:20:00,181.66,181.95,181.63,181.87,15794.0,167.9207,168.1888,167.893,168.1148,15794.0
2019-11-04 13:30:00,181.87,181.89,181.56,181.63,11610.0,168.1148,168.1333,167.8283,167.893,11610.0
2019-11-04 13:40:00,181.59,181.96,181.52,181.96,16921.0,167.856,168.198,167.7913,168.198,16921.0
2019-11-04 13:50:00,181.95,182.14,181.8,182.07,19510.0,168.1888,168.3644,168.0501,168.2997,19510.0
2019-11-04 14:00:00,182.11,182.45,182.1,182.36,21869.0,168.3367,168.651,168.3274,168.5678,21869.0
2019-11-04 14:10:00,182.36,182.58,182.29,182.55,18326.0,168.5678,168.7711,168.5031,168.7434,18326.0
2019-11-04 14:20:00,182.56,182.84,182.54,182.74,39470.0,168.7527,169.0115,168.7342,168.919,39470.0
2019-11-04 14:30:00,182.78,183.2,182.7,183.05,39457.0,168.956,169.3443,168.8821,169.2056,39457.0
2019-11-04 14:40:00,182.99,183.56,182.98,183.49,37642.0,169.1501,169.677,169.1409,169.6123,37642.0
2019-11-04 14:50:00,183.5,183.61,183.21,183.51,24002.0,169.6216,169.7232,169.3535,169.6308,24002.0
2019-11-04 15:00:00,183.56,183.68,183.26,183.33,31345.0,169.677,169.7879,169.3997,169.4644,31345.0
2019-11-04 15:10:00,183.35,183.47,183.21,183.31,34902.0,169.4829,169.5938,169.3535,169.4459,34902.0
2019-11-04 15:20:00,183.31,183.39,183.19,183.23,31427.0,169.4459,169.5199,169.335,169.372,31427.0
2019-11-04 15:30:00,183.21,183.5,183.21,183.23,60786.0,169.3535,169.6216,169.3535,169.372,60786.0
2019-11-04 15:40:00,183.27,183.5,183.27,183.34,56430.0,169.409,169.6216,169.409,169.4737,56430.0
2019-11-04 15:50:00,183.32,183.36,183.0,183.12,156000.0,169.4552,169.4922,169.1594,169.2703,156000.0
2019-11-05 09:30:00,184.0,184.74,182.16,183.0,61622.0,170.0837,170.7678,168.3829,169.1594,61622.0
2019-11-05 09:40:00,182.92,184.43,182.76,184.05,32495.0,169.0854,170.4812,168.9375,170.13,32495.0
2019-11-05 09:50:00,183.98,184.11,183.48,183.89,42006.0,170.0653,170.1854,169.6031,169.9821,42006.0
2019-11-05 10:00:00,183.94,184.18,183.06,183.44,99962.0,170.0283,170.2501,169.2148,169.5661,99962.0
2019-11-05 10:10:00,183.5,183.63,182.75,183.2,60288.0,169.6216,169.7417,168.9283,169.3443,60288.0
2019-11-05 10:20:00,183.14,183.67,182.05,182.47,153265.0,169.2888,169.7787,168.2812,168.6695,153265.0
2019-11-05 10:30:00,182.47,183.5,182.47,183.08,78788.0,168.6695,169.6216,168.6695,169.2333,78788.0
2019-11-05 10:40:00,183.08,183.11,181.88,181.93,155285.0,169.2333,169.2611,168.1241,168.1703,155285.0
2019-11-05 10:50:00,182.04,182.65,182.04,182.19,41879.0,168.272,168.8358,168.272,168.4106,41879.0
2019-11-05 11:00:00,182.19,182.48,181.72,182.35,35475.0,168.4106,168.6787,167.9762,168.5585,35475.0
2019-11-05 11:10:00,182.38,182.95,182.32,182.66,79029.0,168.5863,169.1132,168.5308,168.8451,79029.0
2019-11-05 11:20:00,182.66,182.73,182.04,182.31,21355.0,168.8451,168.9098,168.272,168.5216,21355.0
2019-11-05 11:30:00,182.3,182.41,181.84,181.84,56325.0,168.5123,168.614,168.0871,168.0871,56325.0
2019-11-05 11:40:00,181.84,182.05,181.73,181.95,34714.0,168.0871,168.2812,167.9854,168.1888,34714.0
2019-11-05 11:50:00,181.95,182.22,181.68,181.93,64745.0,168.1888,168.4384,167.9392,168.1703,64745.0
2019-11-05 12:00:00,181.93,182.15,181.92,182.02,32126.0,168.1703,168.3737,168.1611,168.2535,32126.0
2019-11-05 12:10:00,182.03,182.1,181.89,181.93,42651.0,168.2627,168.3274,168.1333,168.1703,42651.0
2019-11-05 12:20:00,182.0,182.45,181.9,182.2,40616.0,168.235,168.651,168.1426,168.4199,40616.0
2019-11-05 12:30:00,182.18,182.61,182.11,182.48,34919.0,168.4014,168.7989,168.3367,168.6787,34919.0
2019-11-05 12:40:00,182.48,182.73,182.46,182.69,35641.0,168.6787,168.9098,168.6602,168.8728,35641.0
2019-11-05 12:50:00,182.65,183.23,182.58,183.13,16416.0,168.8358,169.372,168.7711,169.2795,16416.0
2019-11-05 13:00:00,183.18,183.72,183.14,183.58,15992.0,169.3258,169.8249,169.2888,169.6955,15992.0
2019-11-05 13:10:00,183.59,183.82,183.08,183.24,11586.0,169.7048,169.9174,169.2333,169.3812,11586.0
2019-11-05 13:20:00,183.16,183.61,183.16,183.22,9735.0,169.3073,169.7232,169.3073,169.3627,9735.0
2019-11-05 13:30:00,183.22,183.74,183.2,183.66,16967.0,169.3627,169.8434,169.3443,169.7695,16967.0
2019-11-05 13:40:00,183.73,183.73,183.45,183.55,10729.0,169.8342,169.8342,169.5753,169.6678,10729.0
2019-11-05 13:50:00,183.56,183.58,182.91,183.03,17838.0,169.677,169.6955,169.0762,169.1871,17838.0
2019-11-05 14:00:00,183.04,183.53,182.98,183.53,11512.0,169.1964,169.6493,169.1409,169.6493,11512.0
2019-11-05 14:10:00,183.53,183.72,183.31,183.49,16813.0,169.6493,169.8249,169.4459,169.6123,16813.0
2019-11-05 14:20:00,183.48,183.5,183.0,183.0,9651.0,169.6031,169.6216,169.1594,169.1594,9651.0
2019-11-05 14:30:00,182.99,183.11,182.9,183.0,19503.0,169.1501,169.2611,169.0669,169.1594,19503.0
2019-11-05 14:40:00,182.99,183.18,182.91,183.01,21161.0,169.1501,169.3258,169.0762,169.1686,21161.0
2019-11-05 14:50:00,182.99,183.12,182.85,182.85,20188.0,169.1501,169.2703,169.0207,169.0207,20188.0
2019-11-05 15:00:00,182.83,182.83,182.27,182.43,20685.0,169.0022,169.0022,168.4846,168.6325,20685.0
2019-11-05 15:10:00,182.39,182.62,182.32,182.51,18752.0,168.5955,168.8081,168.5308,168.7064,18752.0
2019-11-05 15:20:00,182.55,182.59,182.36,182.45,18889.0,168.7434,168.7804,168.5678,168.651,18889.0
2019-11-05 15:30:00,182.45,182.45,182.02,182.28,44733.0,168.651,168.651,168.2535,168.4938,44733.0
2019-11-05 15:40:00,182.29,182.45,181.95,181.95,27375.0,168.5031,168.651,168.1888,168.1888,27375.0
2019-11-05 15:50:00,181.96,182.5,181.84,181.89,165771.0,168.198,168.6972,168.0871,168.1333,165771.0
2019-11-06 09:30:00,182.97,184.44,182.01,183.28,67054.0,169.1316,170.4905,168.2443,169.4182,67054.0
2019-11-06 09:40:00,183.28,183.35,182.14,182.27,18059.0,169.4182,169.4829,168.3644,168.4846,18059.0
2019-11-06 09:50:00,182.14,183.12,182.14,182.83,32685.0,168.3644,169.2703,168.3644,169.0022,32685.0
2019-11-06 10:00:00,182.8,183.02,181.74,182.15,72562.0,168.9745,169.1779,167.9947,168.3737,72562.0
2019-11-06 10:10:00,182.21,183.6,181.96,183.29,34815.0,168.4291,169.714,168.198,169.4274,34815.0
2019-11-06 10:20:00,183.36,183.84,182.8,182.87,22242.0,169.4922,169.9358,168.9745,169.0392,22242.0
2019-11-06 10:30:00,182.56,183.01,182.13,182.89,9028.0,168.7527,169.1686,168.3552,169.0577,9028.0
2019-11-06 10:40:00,182.94,183.2,182.81,182.97,13369.0,169.1039,169.3443,168.9837,169.1316,13369.0
2019-11-06 10:50:00,182.89,182.98,182.57,182.57,13088.0,169.0577,169.1409,168.7619,168.7619,13088.0
2019-11-06 11:00:00,182.6,182.72,182.44,182.46,18435.0,168.7896,168.9006,168.6417,168.6602,18435.0
2019-11-06 11:10:00,182.48,182.93,182.48,182.93,21999.0,168.6787,169.0947,168.6787,169.0947,21999.0
2019-11-06 11:20:00,182.91,183.56,182.91,183.34,25730.0,169.0762,169.677,169.0762,169.4737,25730.0
2019-11-06 11:30:00,183.26,183.26,182.79,182.82,9913.0,169.3997,169.3997,168.9653,168.993,9913.0
2019-11-06 11:40:00,182.8,183.18,182.33,182.43,13104.0,168.9745,169.3258,168.5401,168.6325,13104.0
2019-11-06 11:50:00,182.26,182.7,182.18,182.62,51939.0,168.4753,168.8821,168.4014,168.8081,51939.0
2019-11-06 12:00:00,182.59,183.17,182.48,182.95,10443.0,168.7804,169.3165,168.6787,169.1132,10443.0
2019-11-06 12:10:00,182.96,182.98,182.84,182.92,6602.0,169.1224,169.1409,169.0115,169.0854,6602.0
2019-11-06 12:20:00,182.88,182.88,182.65,182.77,6027.0,169.0485,169.0485,168.8358,168.9468,6027.0
2019-11-06 12:30:00,182.77,182.93,182.51,182.89,13051.0,168.9468,169.0947,168.7064,169.0577,13051.0
2019-11-06 12:40:00,182.87,182.95,182.56,182.7,17539.0,169.0392,169.1132,168.7527,168.8821,17539.0
2019-11-06 12:50:00,182.7,182.74,182.41,182.74,8121.0,168.8821,168.919,168.614,168.919,8121.0
2019-11-06 13:00:00,182.76,182.82,182.54,182.82,39072.0,168.9375,168.993,168.7342,168.993,39072.0
2019-11-06 13:10:00,182.82,182.97,182.69,182.97,6400.0,168.993,169.1316,168.8728,169.1316,6400.0
2019-11-06 13:20:00,182.99,183.59,182.99,183.58,18192.0,169.1501,169.7048,169.1501,169.6955,18192.0
2019-11-06 13:30:00,183.59,183.67,183.41,183.45,14153.0,169.7048,169.7787,169.5384,169.5753,14153.0
2019-11-06 13:40:00,183.5,183.81,183.48,183.76,9661.0,169.6216,169.9081,169.6031,169.8619,9661.0
2019-11-06 13:50:00,183.79,183.82,183.59,183.59,11843.0,169.8896,169.9174,169.7048,169.7048,11843.0
2019-11-06 14:00:00,183.62,183.84,183.28,183.81,15138.0,169.7325,169.9358,169.4182,169.9081,15138.0
2019-11-06 14:10:00,183.75,183.79,183.43,183.58,19146.0,169.8527,169.8896,169.5569,169.6955,19146.0
2019-11-06 14:20:00,183.59,183.61,183.14,183.25,22497.0,169.7048,169.7232,169.2888,169.3905,22497.0
2019-11-06 14:30:00,183.27,183.36,182.85,183.0,12195.0,169.409,169.4922,169.0207,169.1594,12195.0
2019-11-06 14:40:00,183.0,183.63,183.0,183.6,22037.0,169.1594,169.7417,169.1594,169.714,22037.0
2019-11-06 14:50:00,183.59,183.75,183.35,183.41,35951.0,169.7048,169.8527,169.4829,169.5384,35951.0
2019-11-06 15:00:00,183.44,183.49,183.2,183.44,24511.0,169.5661,169.6123,169.3443,169.5661,24511.0
2019-11-06 15:10:00,183.42,183.51,183.38,183.46,25219.0,169.5476,169.6308,169.5106,169.5846,25219.0
2019-11-06 15:20:00,183.47,183.56,183.39,183.49,62648.0,169.5938,169.677,169.5199,169.6123,62648.0
2019-11-06 15:30:00,183.48,183.52,183.27,183.28,49841.0,169.6031,169.64,169.409,169.4182,49841.0
2019-11-06 15:40:00,183.28,183.35,183.03,183.1,48759.0,169.4182,169.4829,169.1871,169.2518,48759.0
2019-11-06 15:50:00,183.11,183.38,182.88,183.14,113727.0,169.2611,169.5106,169.0485,169.2888,113727.0
2019-11-07 09:30:00,184.03,184.55,183.45,184.2,26424.0,170.1115,170.5921,169.5753,170.2686,26424.0
2019-11-07 09:40:00,184.36,184.7,183.67,184.14,20977.0,170.4165,170.7308,169.7787,170.2132,20977.0
2019-11-07 09:50:00,183.94,185.5,183.93,185.5,56304.0,170.0283,171.4703,170.019,171.4703,56304.0
2019-11-07 10:00:00,185.48,186.11,185.1,185.88,37731.0,171.4518,172.0342,171.1006,171.8216,37731.0
2019-11-07 10:10:00,185.78,186.5,185.66,186.0,50287.0,171.7291,172.3947,171.6182,171.9325,50287.0
2019-11-07 10:20:00,185.94,185.98,185.12,185.54,21501.0,171.877,171.914,171.119,171.5073,21501.0
2019-11-07 10:30:00,185.54,185.78,185.16,185.68,27572.0,171.5073,171.7291,171.156,171.6367,27572.0
2019-11-07 10:40:00,185.68,186.3,185.68,185.94,16304.0,171.6367,172.2098,171.6367,171.877,16304.0
2019-11-07 10:50:00,185.99,186.4,185.97,186.38,12173.0,171.9232,172.3022,171.9048,172.2837,12173.0
2019-11-07 11:00:00,186.43,186.43,185.93,186.31,19919.0,172.33,172.33,171.8678,172.219,19919.0
2019-11-07 11:10:00,186.35,186.43,185.65,185.91,25360.0,172.256,172.33,171.609,171.8493,25360.0
2019-11-07 11:20:00,185.91,186.27,185.85,185.9,24029.0,171.8493,172.1821,171.7938,171.84,24029.0
2019-11-07 11:30:00,185.87,185.87,185.27,185.37,13410.0,171.8123,171.8123,171.2577,171.3501,13410.0
2019-11-07 11:40:00,185.42,185.68,185.36,185.42,16490.0,171.3963,171.6367,171.3409,171.3963,16490.0
2019-11-07 11:50:00,185.34,185.65,185.0,185.65,9960.0,171.3224,171.609,171.0081,171.609,9960.0
2019-11-07 12:00:00,185.57,185.66,185.2,185.47,33195.0,171.535,171.6182,171.193,171.4426,33195.0
2019-11-07 12:10:00,185.52,185.54,185.07,185.07,14552.0,171.4888,171.5073,171.0728,171.0728,14552.0
2019-11-07 12:20:00,185.13,185.3,185.0,185.28,13577.0,171.1283,171.2854,171.0081,171.2669,13577.0
2019-11-07 12:30:00,185.29,185.34,185.05,185.29,10051.0,171.2762,171.3224,171.0543,171.2762,10051.0
2019-11-07 12:40:00,185.32,185.32,185.15,185.27,22908.0,171.3039,171.3039,171.1468,171.2577,22908.0
2019-11-07 12:50:00,185.26,185.4,185.15,185.34,7637.0,171.2484,171.3779,171.1468,171.3224,7637.0
2019-11-07 13:00:00,185.36,185.47,185.05,185.07,11537.0,171.3409,171.4426,171.0543,171.0728,11537.0
2019-11-07 13:10:00,185.17,185.26,185.03,185.21,5641.0,171.1653,171.2484,171.0358,171.2022,5641.0
2019-11-07 13:20:00,185.18,185.18,185.08,185.15,8285.0,171.1745,171.1745,171.0821,171.1468,8285.0
2019-11-07 13:30:00,185.15,185.61,185.09,185.6,17960.0,171.1468,171.572,171.0913,171.5627,17960.0
2019-11-07 13:40:00,185.65,185.73,185.15,185.19,25908.0,171.609,171.6829,171.1468,171.1837,25908.0
2019-11-07 13:50:00,185.22,185.36,185.21,185.36,7710.0,171.2115,171.3409,171.2022,171.3409,7710.0
2019-11-07 14:00:00,185.45,185.48,185.26,185.35,17630.0,171.4241,171.4518,171.2484,171.3316,17630.0
2019-11-07 14:10:00,185.37,185.68,185.37,185.65,17284.0,171.3501,171.6367,171.3501,171.609,17284.0
2019-11-07 14:20:00,185.65,185.65,185.44,185.45,12064.0,171.609,171.609,171.4148,171.4241,12064.0
2019-11-07 14:30:00,185.44,185.49,185.29,185.43,8080.0,171.4148,171.4611,171.2762,171.4056,8080.0
2019-11-07 14:40:00,185.39,185.39,184.89,185.12,15787.0,171.3686,171.3686,170.9064,171.119,15787.0
2019-11-07 14:50:00,185.08,185.49,185.05,185.38,13336.0,171.0821,171.4611,171.0543,171.3594,13336.0
2019-11-07 15:00:00,185.43,185.46,185.21,185.25,14789.0,171.4056,171.4333,171.2022,171.2392,14789.0
2019-11-07 15:10:00,185.18,185.3,185.03,185.11,13409.0,171.1745,171.2854,171.0358,171.1098,13409.0
2019-11-07 15:20:00,185.12,185.4,185.07,185.21,17730.0,171.119,171.3779,171.0728,171.2022,17730.0
2019-11-07 15:30:00,185.2,185.31,184.86,185.01,32370.0,171.193,171.2947,170.8787,171.0174,32370.0
2019-11-07 15:40:00,185.0,185.34,184.82,185.32,34209.0,171.0081,171.3224,170.8417,171.3039,34209.0
2019-11-07 15:50:00,185.35,185.47,185.03,185.47,80634.0,171.3316,171.4426,171.0358,171.4426,80634.0
2019-11-08 09:30:00,186.0,187.2,185.7,186.52,97355.0,171.9325,173.0417,171.6552,172.4132,97355.0
2019-11-08 09:40:00,186.52,188.8,185.89,188.77,68286.0,172.4132,174.5207,171.8308,174.493,68286.0
2019-11-08 09:50:00,188.54,189.28,186.15,186.15,107785.0,174.2804,174.9644,172.0711,172.0711,107785.0
2019-11-08 10:00:00,186.25,186.73,185.71,186.72,22427.0,172.1636,172.6073,171.6644,172.598,22427.0
2019-11-08 10:10:00,186.78,187.17,186.3,186.63,34654.0,172.6535,173.014,172.2098,172.5148,34654.0
2019-11-08 10:20:00,186.59,187.0,186.33,186.63,10849.0,172.4779,172.8569,172.2375,172.5148,10849.0
2019-11-08 10:30:00,186.62,186.62,185.26,185.57,100602.0,172.5056,172.5056,171.2484,171.535,100602.0
2019-11-08 10:40:00,185.62,186.66,185.47,186.66,30198.0,171.5812,172.5426,171.4426,172.5426,30198.0
2019-11-08 10:50:00,186.66,186.87,186.46,186.56,12225.0,172.5426,172.7367,172.3577,172.4501,12225.0
2019-11-08 11:00:00,186.68,186.82,186.56,186.66,21808.0,172.5611,172.6905,172.4501,172.5426,21808.0
2019-11-08 11:10:00,186.66,186.68,186.21,186.4,17249.0,172.5426,172.5611,172.1266,172.3022,17249.0
2019-11-08 11:20:00,186.5,186.69,186.1,186.1,19023.0,172.3947,172.5703,172.0249,172.0249,19023.0
2019-11-08 11:30:00,186.04,186.44,186.04,186.43,9039.0,171.9695,172.3392,171.9695,172.33,9039.0
2019-11-08 11:40:00,186.45,186.82,186.25,186.82,16594.0,172.3484,172.6905,172.1636,172.6905,16594.0
2019-11-08 11:50:00,186.93,187.44,186.93,187.39,17528.0,172.7921,173.2636,172.7921,173.2174,17528.0
2019-11-08 12:00:00,187.45,187.49,186.86,186.93,18844.0,173.2728,173.3098,172.7274,172.7921,18844.0
2019-11-08 12:10:00,187.0,187.06,186.9,186.99,8104.0,172.8569,172.9123,172.7644,172.8476,8104.0
2019-11-08 12:20:00,186.95,187.48,186.74,187.38,13524.0,172.8106,173.3005,172.6165,173.2081,13524.0
2019-11-08 12:30:00,187.41,187.41,187.08,187.26,7385.0,173.2358,173.2358,172.9308,173.0972,7385.0
2019-11-08 12:40:00,187.34,187.48,187.25,187.26,8822.0,173.1711,173.3005,173.0879,173.0972,8822.0
2019-11-08 12:50:00,187.4,187.53,187.34,187.43,8815.0,173.2266,173.3468,173.1711,173.2543,8815.0
2019-11-08 13:00:00,187.45,187.55,187.42,187.47,5265.0,173.2728,173.3653,173.2451,173.2913,5265.0
2019-11-08 13:10:00,187.44,187.53,187.37,187.53,4816.0,173.2636,173.3468,173.1989,173.3468,4816.0
2019-11-08 13:20:00,187.55,188.0,187.53,188.0,21358.0,173.3653,173.7812,173.3468,173.7812,21358.0
2019-11-08 13:30:00,187.99,188.14,187.83,188.14,28282.0,173.772,173.9106,173.6241,173.9106,28282.0
2019-11-08 13:40:00,188.19,188.3,187.99,188.04,11280.0,173.9568,174.0585,173.772,173.8182,11280.0
2019-11-08 13:50:00,188.05,188.16,187.92,187.99,13388.0,173.8274,173.9291,173.7073,173.772,13388.0
2019-11-08 14:00:00,187.99,187.99,187.71,187.88,20390.0,173.772,173.772,173.5132,173.6703,20390.0
2019-11-08 14:10:00,187.92,188.26,187.9,188.26,11830.0,173.7073,174.0216,173.6888,174.0216,11830.0
2019-11-08 14:20:00,188.22,188.26,188.03,188.08,9144.0,173.9846,174.0216,173.8089,173.8552,9144.0
2019-11-08 14:30:00,188.01,188.09,187.97,188.02,11257.0,173.7905,173.8644,173.7535,173.7997,11257.0
2019-11-08 14:40:00,188.06,188.22,187.98,188.03,10595.0,173.8367,173.9846,173.7627,173.8089,10595.0
2019-11-08 14:50:00,188.06,188.17,188.0,188.09,10328.0,173.8367,173.9384,173.7812,173.8644,10328.0
2019-11-08 15:00:00,188.09,188.23,188.0,188.05,27564.0,173.8644,173.9938,173.7812,173.8274,27564.0
2019-11-08 15:10:00,188.05,188.24,188.03,188.04,10957.0,173.8274,174.0031,173.8089,173.8182,10957.0
2019-11-08 15:20:00,188.05,188.19,187.95,188.12,18683.0,173.8274,173.9568,173.735,173.8921,18683.0
2019-11-08 15:30:00,188.15,188.3,188.02,188.11,22824.0,173.9199,174.0585,173.7997,173.8829,22824.0
2019-11-08 15:40:00,188.06,188.29,187.96,188.09,31292.0,173.8367,174.0493,173.7442,173.8644,31292.0
2019-11-08 15:50:00,188.12,188.26,188.01,188.13,79706.0,173.8921,174.0216,173.7905,173.9014,79706.0
2019-11-11 09:30:00,185.9,187.37,185.31,185.84,33740.0,171.84,173.1989,171.2947,171.7846,33740.0
2019-11-11 09:40:00,185.77,187.47,185.07,186.91,35857.0,171.7199,173.2913,171.0728,172.7737,35857.0
2019-11-11 09:50:00,187.13,187.19,186.69,187.09,10495.0,172.977,173.0325,172.5703,172.94,10495.0
2019-11-11 10:00:00,187.17,187.23,186.71,187.0,13681.0,173.014,173.0695,172.5888,172.8569,13681.0
2019-11-11 10:10:00,187.0,187.03,186.23,186.45,12150.0,172.8569,172.8846,172.1451,172.3484,12150.0
2019-11-11 10:20:00,186.49,187.02,186.48,186.67,11967.0,172.3854,172.8753,172.3762,172.5518,11967.0
2019-11-11 10:30:00,186.64,186.72,186.16,186.28,17480.0,172.5241,172.598,172.0804,172.1913,17480.0
2019-11-11 10:40:00,186.24,186.24,185.85,186.06,9194.0,172.1543,172.1543,171.7938,171.9879,9194.0
2019-11-11 10:50:00,186.06,186.31,186.01,186.31,7909.0,171.9879,172.219,171.9417,172.219,7909.0
2019-11-11 11:00:00,186.37,186.57,186.17,186.52,16680.0,172.2745,172.4594,172.0896,172.4132,16680.0
2019-11-11 11:10:00,186.49,186.82,186.3,186.3,13659.0,172.3854,172.6905,172.2098,172.2098,13659.0
2019-11-11 11:20:00,186.41,186.51,186.16,186.47,13271.0,172.3115,172.4039,172.0804,172.3669,13271.0
2019-11-11 11:30:00,186.42,186.49,186.13,186.4,28006.0,172.3207,172.3854,172.0527,172.3022,28006.0
2019-11-11 11:40:00,186.4,186.64,186.36,186.45,56453.0,172.3022,172.5241,172.2653,172.3484,56453.0
2019-11-11 11:50:00,186.43,186.85,186.41,186.71,10958.0,172.33,172.7182,172.3115,172.5888,10958.0
2019-11-11 12:00:00,186.66,186.66,186.21,186.39,13260.0,172.5426,172.5426,172.1266,172.293,13260.0
2019-11-11 12:10:00,186.42,186.77,186.37,186.77,55328.0,172.3207,172.6442,172.2745,172.6442,55328.0
2019-11-11 12:20:00,186.74,187.08,186.69,187.05,17982.0,172.6165,172.9308,172.5703,172.9031,17982.0
2019-11-11 12:30:00,186.99,187.03,186.91,187.0,13281.0,172.8476,172.8846,172.7737,172.8569,13281.0
2019-11-11 12:40:00,187.02,187.37,186.98,187.37,53330.0,172.8753,173.1989,172.8384,173.1989,53330.0
2019-11-11 12:50:00,187.41,187.41,186.93,187.05,6914.0,173.2358,173.2358,172.7921,172.9031,6914.0
2019-11-11 13:00:00,187.0,187.01,186.6,186.79,18976.0,172.8569,172.8661,172.4871,172.6627,18976.0
2019-11-11 13:10:00,186.8,186.85,186.71,186.74,11865.0,172.672,172.7182,172.5888,172.6165,11865.0
2019-11-11 13:20:00,186.73,186.92,186.41,186.41,8616.0,172.6073,172.7829,172.3115,172.3115,8616.0
2019-11-11 13:30:00,186.41,186.7,186.28,186.59,8293.0,172.3115,172.5795,172.1913,172.4779,8293.0
2019-11-11 13:40:00,186.5,186.81,186.5,186.7,20022.0,172.3947,172.6812,172.3947,172.5795,20022.0
2019-11-11 13:50:00,186.7,186.85,186.67,186.85,7481.0,172.5795,172.7182,172.5518,172.7182,7481.0
2019-11-11 14:00:00,186.83,187.0,186.68,186.99,7561.0,172.6997,172.8569,172.5611,172.8476,7561.0
2019-11-11 14:10:00,186.99,187.24,186.96,187.2,25085.0,172.8476,173.0787,172.8199,173.0417,25085.0
2019-11-11 14:20:00,187.2,187.29,186.95,187.07,18557.0,173.0417,173.1249,172.8106,172.9216,18557.0
2019-11-11 14:30:00,186.97,187.0,186.59,186.76,12451.0,172.8291,172.8569,172.4779,172.635,12451.0
2019-11-11 14:40:00,186.84,186.84,186.71,186.75,13196.0,172.709,172.709,172.5888,172.6258,13196.0
2019-11-11 14:50:00,186.76,186.94,186.71,186.78,7544.0,172.635,172.8014,172.5888,172.6535,7544.0
2019-11-11 15:00:00,186.83,187.02,186.75,187.01,32963.0,172.6997,172.8753,172.6258,172.8661,32963.0
2019-11-11 15:10:00,186.98,187.14,186.96,187.01,19828.0,172.8384,172.9863,172.8199,172.8661,19828.0
2019-11-11 15:20:00,187.0,187.12,186.97,187.03,40145.0,172.8569,172.9678,172.8291,172.8846,40145.0
2019-11-11 15:30:00,187.02,187.18,186.94,187.03,38320.0,172.8753,173.0232,172.8014,172.8846,38320.0
2019-11-11 15:40:00,187.05,187.17,186.97,187.08,19159.0,172.9031,173.014,172.8291,172.9308,19159.0
2019-11-11 15:50:00,187.06,187.33,186.95,187.2,72430.0,172.9123,173.1619,172.8106,173.0417,72430.0
2019-11-12 09:30:00,186.47,187.99,186.24,187.36,115381.0,172.3669,173.772,172.1543,173.1896,115381.0
2019-11-12 09:40:00,187.18,188.29,187.13,188.29,14534.0,173.0232,174.0493,172.977,174.0493,14534.0
2019-11-12 09:50:00,188.31,189.02,188.15,188.55,43830.0,174.0678,174.7241,173.9199,174.2896,43830.0
2019-11-12 10:00:00,188.49,188.98,188.27,188.78,20929.0,174.2342,174.6871,174.0308,174.5022,20929.0
2019-11-12 10:10:00,188.66,188.82,188.36,188.5,23246.0,174.3913,174.5392,174.114,174.2434,23246.0
2019-11-12 10:20:00,188.6,188.98,188.45,188.88,16889.0,174.3358,174.6871,174.1972,174.5947,16889.0
2019-11-12 10:30:00,188.87,189.61,188.81,189.58,26821.0,174.5854,175.2695,174.53,175.2417,26821.0
2019-11-12 10:40:00,189.56,190.26,189.54,190.22,72470.0,175.2232,175.8703,175.2047,175.8333,72470.0
2019-11-12 10:50:00,190.22,190.54,188.95,189.14,55834.0,175.8333,176.1291,174.6594,174.835,55834.0
2019-11-12 11:00:00,189.12,189.44,189.11,189.3,23409.0,174.8165,175.1123,174.8073,174.9829,23409.0
2019-11-12 11:10:00,189.26,189.39,188.73,188.73,13910.0,174.9459,175.0661,174.456,174.456,13910.0
2019-11-12 11:20:00,188.84,189.04,188.16,188.68,128686.0,174.5577,174.7426,173.9291,174.4098,128686.0
2019-11-12 11:30:00,188.73,189.1,188.61,189.07,10910.0,174.456,174.798,174.3451,174.7703,10910.0
2019-11-12 11:40:00,189.07,189.19,188.54,188.6,23338.0,174.7703,174.8812,174.2804,174.3358,23338.0
2019-11-12 11:50:00,188.7,188.73,188.46,188.73,10490.0,174.4283,174.456,174.2064,174.456,10490.0
2019-11-12 12:00:00,188.74,189.15,188.68,189.03,9018.0,174.4653,174.8442,174.4098,174.7333,9018.0
2019-11-12 12:10:00,189.03,189.27,188.88,188.93,27924.0,174.7333,174.9552,174.5947,174.6409,27924.0
2019-11-12 12:20:00,188.93,189.05,188.73,188.84,7199.0,174.6409,174.7518,174.456,174.5577,7199.0
2019-11-12 12:30:00,188.95,189.21,188.89,189.16,5111.0,174.6594,174.8997,174.6039,174.8535,5111.0
2019-11-12 12:40:00,189.21,189.31,189.1,189.14,8694.0,174.8997,174.9921,174.798,174.835,8694.0
2019-11-12 12:50:00,189.13,189.41,189.04,189.32,9724.0,174.8258,175.0846,174.7426,175.0014,9724.0
2019-11-12 13:00:00,189.34,189.55,189.33,189.55,7183.0,175.0199,175.214,175.0106,175.214,7183.0
2019-11-12 13:10:00,189.54,189.56,189.35,189.41,18202.0,175.2047,175.2232,175.0291,175.0846,18202.0
2019-11-12 13:20:00,189.37,189.49,189.08,189.08,13036.0,175.0476,175.1585,174.7795,174.7795,13036.0
2019-11-12 13:30:00,189.1,189.37,189.07,189.37,5746.0,174.798,175.0476,174.7703,175.0476,5746.0
2019-11-12 13:40:00,189.33,189.34,189.04,189.08,13692.0,175.0106,175.0199,174.7426,174.7795,13692.0
2019-11-12 13:50:00,189.11,189.54,189.11,189.46,7615.0,174.8073,175.2047,174.8073,175.1308,7615.0
2019-11-12 14:00:00,189.43,189.44,189.07,189.11,9379.0,175.1031,175.1123,174.7703,174.8073,9379.0
2019-11-12 14:10:00,189.09,189.21,189.04,189.16,13935.0,174.7888,174.8997,174.7426,174.8535,13935.0
2019-11-12 14:20:00,189.13,189.15,188.95,189.0,9498.0,174.8258,174.8442,174.6594,174.7056,9498.0
2019-11-12 14:30:00,189.05,189.12,188.29,188.67,61863.0,174.7518,174.8165,174.0493,174.4005,61863.0
2019-11-12 14:40:00,188.6,188.6,188.18,188.44,30748.0,174.3358,174.3358,173.9476,174.1879,30748.0
2019-11-12 14:50:00,188.41,188.44,188.1,188.36,77663.0,174.1602,174.1879,173.8737,174.114,77663.0
2019-11-12 15:00:00,188.4,188.65,188.15,188.46,59355.0,174.151,174.3821,173.9199,174.2064,59355.0
2019-11-12 15:10:00,188.42,188.59,188.38,188.51,18690.0,174.1695,174.3266,174.1325,174.2526,18690.0
2019-11-12 15:20:00,188.55,188.58,188.42,188.52,13687.0,174.2896,174.3174,174.1695,174.2619,13687.0
2019-11-12 15:30:00,188.52,188.59,188.4,188.41,24727.0,174.2619,174.3266,174.151,174.1602,24727.0
2019-11-12 15:40:00,188.4,188.63,188.28,188.57,30667.0,174.151,174.3636,174.04,174.3081,30667.0
2019-11-12 15:50:00,188.62,189.0,188.42,188.93,131464.0,174.3543,174.7056,174.1695,174.6409,131464.0
2019-11-13 09:30:00,187.95,189.67,187.22,189.21,37420.0,173.735,175.3249,173.0602,174.8997,37420.0
2019-11-13 09:40:00,189.21,190.86,189.11,190.56,40611.0,174.8997,176.4249,174.8073,176.1476,40611.0
2019-11-13 09:50:00,190.34,190.54,189.85,190.46,35814.0,175.9442,176.1291,175.4913,176.0552,35814.0
2019-11-13 10:00:00,190.54,191.12,190.3,191.12,37891.0,176.1291,176.6652,175.9073,176.6652,37891.0
2019-11-13 10:10:00,191.0,191.39,190.65,190.83,35087.0,176.5543,176.9148,176.2308,176.3972,35087.0
2019-11-13 10:20:00,190.94,190.94,190.2,190.2,39367.0,176.4989,176.4989,175.8148,175.8148,39367.0
2019-11-13 10:30:00,190.2,191.35,190.1,191.12,27310.0,175.8148,176.8779,175.7224,176.6652,27310.0
2019-11-13 10:40:00,191.13,191.14,190.31,190.56,38879.0,176.6745,176.6837,175.9165,176.1476,38879.0
2019-11-13 10:50:00,190.6,190.64,189.29,189.5,30781.0,176.1846,176.2216,174.9737,175.1678,30781.0
2019-11-13 11:00:00,189.54,189.8,189.24,189.66,13210.0,175.2047,175.4451,174.9274,175.3157,13210.0
2019-11-13 11:10:00,189.7,190.4,189.51,190.31,12959.0,175.3526,175.9997,175.177,175.9165,12959.0
2019-11-13 11:20:00,190.37,190.61,190.09,190.55,11996.0,175.972,176.1938,175.7131,176.1384,11996.0
2019-11-13 11:30:00,190.43,190.82,190.35,190.82,39509.0,176.0274,176.3879,175.9535,176.3879,39509.0
2019-11-13 11:40:00,190.8,191.17,190.8,190.96,21691.0,176.3694,176.7115,176.3694,176.5173,21691.0
2019-11-13 11:50:00,190.89,191.2,190.71,190.76,9018.0,176.4526,176.7392,176.2863,176.3325,9018.0
2019-11-13 12:00:00,190.78,190.81,190.43,190.72,25803.0,176.351,176.3787,176.0274,176.2955,25803.0
2019-11-13 12:10:00,190.76,191.33,190.68,191.3,19407.0,176.3325,176.8594,176.2585,176.8316,19407.0
2019-11-13 12:20:00,191.43,191.6,191.23,191.31,11953.0,176.9518,177.1089,176.7669,176.8409,11953.0
2019-11-13 12:30:00,191.34,191.49,191.16,191.28,9409.0,176.8686,177.0073,176.7022,176.8131,9409.0
2019-11-13 12:40:00,191.34,191.47,191.04,191.47,13328.0,176.8686,176.9888,176.5913,176.9888,13328.0
2019-11-13 12:50:00,191.42,191.74,191.23,191.55,36104.0,176.9426,177.2384,176.7669,177.0627,36104.0
2019-11-13 13:00:00,191.5,191.57,191.31,191.55,12941.0,177.0165,177.0812,176.8409,177.0627,12941.0
2019-11-13 13:10:00,191.54,191.54,190.38,190.49,12960.0,177.0535,177.0535,175.9812,176.0829,12960.0
2019-11-13 13:20:00,190.49,190.52,190.3,190.36,9198.0,176.0829,176.1106,175.9073,175.9627,9198.0
2019-11-13 13:30:00,190.37,190.64,190.36,190.44,13674.0,175.972,176.2216,175.9627,176.0367,13674.0
2019-11-13 13:40:00,190.45,190.45,190.11,190.14,8930.0,176.0459,176.0459,175.7316,175.7594,8930.0
2019-11-13 13:50:00,190.12,190.37,189.54,189.61,14271.0,175.7409,175.972,175.2047,175.2695,14271.0
2019-11-13 14:00:00,189.62,189.95,189.55,189.74,7594.0,175.2787,175.5837,175.214,175.3896,7594.0
2019-11-13 14:10:00,189.73,189.87,189.56,189.72,6797.0,175.3804,175.5098,175.2232,175.3711,6797.0
2019-11-13 14:20:00,189.71,189.96,189.21,189.81,92989.0,175.3619,175.593,174.8997,175.4543,92989.0
2019-11-13 14:30:00,189.84,190.25,189.76,190.2,20345.0,175.4821,175.861,175.4081,175.8148,20345.0
2019-11-13 14:40:00,190.21,190.48,190.08,190.36,13654.0,175.8241,176.0737,175.7039,175.9627,13654.0
2019-11-13 14:50:00,190.36,190.46,190.24,190.4,14734.0,175.9627,176.0552,175.8518,175.9997,14734.0
2019-11-13 15:00:00,190.39,190.42,190.11,190.22,14972.0,175.9905,176.0182,175.7316,175.8333,14972.0
2019-11-13 15:10:00,190.14,190.61,190.14,190.3,16385.0,175.7594,176.1938,175.7594,175.9073,16385.0
2019-11-13 15:20:00,190.37,190.5,190.28,190.42,20956.0,175.972,176.0921,175.8888,176.0182,20956.0
2019-11-13 15:30:00,190.41,190.5,190.17,190.36,30891.0,176.0089,176.0921,175.7871,175.9627,30891.0
2019-11-13 15:40:00,190.36,190.56,190.2,190.4,23630.0,175.9627,176.1476,175.8148,175.9997,23630.0
2019-11-13 15:50:00,190.38,190.38,190.09,190.24,86713.0,175.9812,175.9812,175.7131,175.8518,86713.0
2019-11-14 09:30:00,190.34,191.71,190.29,190.92,33057.0,175.9442,177.2106,175.898,176.4804,33057.0
2019-11-14 09:40:00,191.13,191.28,190.25,190.25,33930.0,176.6745,176.8131,175.861,175.861,33930.0
2019-11-14 09:50:00,190.33,190.61,189.01,189.49,182384.0,175.935,176.1938,174.7148,175.1585,182384.0
2019-11-14 10:00:00,189.52,189.68,189.23,189.59,24693.0,175.1863,175.3342,174.9182,175.251,24693.0
2019-11-14 10:10:00,189.63,190.52,189.43,190.44,28452.0,175.2879,176.1106,175.1031,176.0367,28452.0
2019-11-14 10:20:00,190.5,191.07,190.48,191.01,24306.0,176.0921,176.619,176.0737,176.5636,24306.0
2019-11-14 10:30:00,191.06,191.12,190.39,190.39,28842.0,176.6098,176.6652,175.9905,175.9905,28842.0
2019-11-14 10:40:00,190.35,190.85,190.27,190.73,41767.0,175.9535,176.4157,175.8795,176.3047,41767.0
2019-11-14 10:50:00,190.76,190.76,189.57,190.38,37913.0,176.3325,176.3325,175.2325,175.9812,37913.0
2019-11-14 11:00:00,190.48,190.75,190.31,190.36,13125.0,176.0737,176.3232,175.9165,175.9627,13125.0
2019-11-14 11:10:00,190.35,190.72,190.32,190.55,20713.0,175.9535,176.2955,175.9258,176.1384,20713.0
2019-11-14 11:20:00,190.47,190.79,190.45,190.72,17170.0,176.0644,176.3602,176.0459,176.2955,17170.0
2019-11-14 11:30:00,190.7,190.82,190.53,190.74,22659.0,176.277,176.3879,176.1199,176.314,22659.0
2019-11-14 11:40:00,190.75,190.79,190.42,190.48,17950.0,176.3232,176.3602,176.0182,176.0737,17950.0
2019-11-14 11:50:00,190.53,190.53,190.22,190.36,11974.0,176.1199,176.1199,175.8333,175.9627,11974.0
2019-11-14 12:00:00,190.36,190.76,190.33,190.75,15910.0,175.9627,176.3325,175.935,176.3232,15910.0
2019-11-14 12:10:00,190.72,190.79,190.54,190.65,8343.0,176.2955,176.3602,176.1291,176.2308,8343.0
2019-11-14 12:20:00,190.65,190.65,190.24,190.41,15807.0,176.2308,176.2308,175.8518,176.0089,15807.0
2019-11-14 12:30:00,190.41,190.51,190.3,190.5,8504.0,176.0089,176.1014,175.9073,176.0921,8504.0
2019-11-14 12:40:00,190.53,190.58,190.22,190.36,13602.0,176.1199,176.1661,175.8333,175.9627,13602.0
2019-11-14 12:50:00,190.34,190.38,190.11,190.32,10217.0,175.9442,175.9812,175.7316,175.9258,10217.0
2019-11-14 13:00:00,190.31,190.47,190.26,190.3,11653.0,175.9165,176.0644,175.8703,175.9073,11653.0
2019-11-14 13:10:00,190.3,190.62,190.24,190.43,62212.0,175.9073,176.2031,175.8518,176.0274,62212.0
2019-11-14 13:20:00,190.45,190.53,190.37,190.45,14738.0,176.0459,176.1199,175.972,176.0459,14738.0
2019-11-14 13:30:00,190.42,190.48,190.24,190.37,16090.0,176.0182,176.0737,175.8518,175.972,16090.0
2019-11-14 13:40:00,190.33,190.41,189.84,189.99,26261.0,175.935,176.0089,175.4821,175.6207,26261.0
2019-11-14 13:50:00,190.04,190.27,189.8,189.81,19269.0,175.6669,175.8795,175.4451,175.4543,19269.0
2019-11-14 14:00:00,189.77,190.34,189.77,190.3,9547.0,175.4174,175.9442,175.4174,175.9073,9547.0
2019-11-14 14:10:00,190.24,190.3,190.0,190.12,18175.0,175.8518,175.9073,175.63,175.7409,18175.0
2019-11-14 14:20:00,190.16,190.16,189.95,190.08,5855.0,175.7779,175.7779,175.5837,175.7039,5855.0
2019-11-14 14:30:00,190.09,190.12,189.61,189.79,23635.0,175.7131,175.7409,175.2695,175.4358,23635.0
2019-11-14 14:40:00,189.88,190.0,189.64,189.72,35252.0,175.519,175.63,175.2972,175.3711,35252.0
2019-11-14 14:50:00,189.66,189.8,189.64,189.68,10394.0,175.3157,175.4451,175.2972,175.3342,10394.0
2019-11-14 15:00:00,189.69,189.81,189.66,189.72,18505.0,175.3434,175.4543,175.3157,175.3711,18505.0
2019-11-14 15:10:00,189.7,189.79,189.58,189.75,20768.0,175.3526,175.4358,175.2417,175.3989,20768.0
2019-11-14 15:20:00,189.72,189.8,189.71,189.72,16652.0,175.3711,175.4451,175.3619,175.3711,16652.0
2019-11-14 15:30:00,189.73,189.77,189.58,189.72,17868.0,175.3804,175.4174,175.2417,175.3711,17868.0
2019-11-14 15:40:00,189.7,189.77,189.64,189.67,20146.0,175.3526,175.4174,175.2972,175.3249,20146.0
2019-11-14 15:50:00,189.67,189.82,189.53,189.66,45158.0,175.3249,175.4636,175.1955,175.3157,45158.0
2019-11-15 09:30:00,190.39,190.57,189.7,190.16,69650.0,175.9905,176.1568,175.3526,175.7779,69650.0
2019-11-15 09:40:00,190.12,190.27,189.6,189.62,58860.0,175.7409,175.8795,175.2602,175.2787,58860.0
2019-11-15 09:50:00,189.67,189.87,188.28,188.65,35969.0,175.3249,175.5098,174.04,174.3821,35969.0
2019-11-15 10:00:00,188.6,189.65,188.51,189.43,35926.0,174.3358,175.3064,174.2526,175.1031,35926.0
2019-11-15 10:10:00,189.43,189.65,189.19,189.49,11283.0,175.1031,175.3064,174.8812,175.1585,11283.0
2019-11-15 10:20:00,189.52,189.79,189.39,189.74,8965.0,175.1863,175.4358,175.0661,175.3896,8965.0
2019-11-15 10:30:00,189.66,189.86,189.02,189.06,27537.0,175.3157,175.5005,174.7241,174.761,27537.0
2019-11-15 10:40:00,189.03,189.17,188.75,188.87,13153.0,174.7333,174.8627,174.4745,174.5854,13153.0
2019-11-15 10:50:00,188.91,189.37,188.85,189.23,14524.0,174.6224,175.0476,174.5669,174.9182,14524.0
2019-11-15 11:00:00,189.23,189.47,188.99,189.15,32776.0,174.9182,175.14,174.6963,174.8442,32776.0
2019-11-15 11:10:00,189.15,189.39,189.02,189.3,67368.0,174.8442,175.0661,174.7241,174.9829,67368.0
2019-11-15 11:20:00,189.3,190.01,189.3,189.85,115789.0,174.9829,175.6392,174.9829,175.4913,115789.0
2019-11-15 11:30:00,189.82,189.97,189.72,189.94,18314.0,175.4636,175.6022,175.3711,175.5745,18314.0
2019-11-15 11:40:00,190.0,190.41,190.0,190.05,18756.0,175.63,176.0089,175.63,175.6762,18756.0
2019-11-15 11:50:00,190.09,190.1,189.72,189.99,18542.0,175.7131,175.7224,175.3711,175.6207,18542.0
2019-11-15 12:00:00,189.97,189.99,189.71,189.93,20431.0,175.6022,175.6207,175.3619,175.5652,20431.0
2019-11-15 12:10:00,189.9,189.97,189.8,189.96,22794.0,175.5375,175.6022,175.4451,175.593,22794.0
2019-11-15 12:20:00,189.92,189.96,189.74,189.9,11814.0,175.556,175.593,175.3896,175.5375,11814.0
2019-11-15 12:30:00,189.9,190.11,189.82,190.0,8812.0,175.5375,175.7316,175.4636,175.63,8812.0
2019-11-15 12:40:00,189.98,190.03,189.9,189.97,8295.0,175.6115,175.6577,175.5375,175.6022,8295.0
2019-11-15 12:50:00,190.03,190.13,190.03,190.12,2932.0,175.6577,175.7501,175.6577,175.7409,2932.0
2019-11-15 13:00:00,190.14,190.25,190.14,190.15,12481.0,175.7594,175.861,175.7594,175.7686,12481.0
2019-11-15 13:10:00,190.17,190.55,190.14,190.28,24817.0,175.7871,176.1384,175.7594,175.8888,24817.0
2019-11-15 13:20:00,190.26,190.47,190.2,190.43,9286.0,175.8703,176.0644,175.8148,176.0274,9286.0
2019-11-15 13:30:00,190.41,190.71,190.39,190.5,10392.0,176.0089,176.2863,175.9905,176.0921,10392.0
2019-11-15 13:40:00,190.5,190.82,190.47,190.7,9200.0,176.0921,176.3879,176.0644,176.277,9200.0
2019-11-15 13:50:00,190.7,190.86,190.59,190.74,14908.0,176.277,176.4249,176.1753,176.314,14908.0
2019-11-15 14:00:00,190.72,190.95,190.65,190.94,14488.0,176.2955,176.5081,176.2308,176.4989,14488.0
2019-11-15 14:10:00,190.96,192.59,190.89,192.55,62492.0,176.5173,178.0241,176.4526,177.9871,62492.0
2019-11-15 14:20:00,192.52,194.7,192.52,193.91,139151.0,177.9594,179.9745,177.9594,179.2442,139151.0
2019-11-15 14:30:00,193.94,195.5,193.16,195.23,132331.0,179.272,180.714,178.551,180.4644,132331.0
2019-11-15 14:40:00,195.22,195.66,194.28,194.66,110317.0,180.4552,180.8619,179.5863,179.9375,110317.0
2019-11-15 14:50:00,194.64,196.49,194.64,196.12,96116.0,179.919,181.6291,179.919,181.2871,96116.0
2019-11-15 15:00:00,196.16,197.33,195.72,197.05,102533.0,181.3241,182.4056,180.9173,182.1468,102533.0
2019-11-15 15:10:00,197.14,197.54,196.63,197.34,110814.0,182.2299,182.5997,181.7585,182.4148,110814.0
2019-11-15 15:20:00,197.3,198.64,196.43,196.52,197795.0,182.3778,183.6165,181.5736,181.6568,197795.0
2019-11-15 15:30:00,196.63,196.82,196.18,196.29,110923.0,181.7585,181.9341,181.3426,181.4442,110923.0
2019-11-15 15:40:00,196.33,196.4,195.72,196.06,101518.0,181.4812,181.5459,180.9173,181.2316,101518.0
2019-11-15 15:50:00,195.94,196.38,195.34,196.05,212389.0,181.1207,181.5274,180.5661,181.2224,212389.0
2019-11-18 09:30:00,197.38,202.85,197.0,200.96,337990.0,182.4518,187.5081,182.1005,185.761,337990.0
2019-11-18 09:40:00,200.86,201.11,197.18,198.59,114591.0,185.6686,185.8997,182.2669,183.5703,114591.0
2019-11-18 09:50:00,198.43,199.48,197.52,198.0,189598.0,183.4224,184.393,182.5812,183.0249,189598.0
2019-11-18 10:00:00,197.99,198.94,197.29,197.46,52121.0,183.0157,183.8938,182.3686,182.5257,52121.0
2019-11-18 10:10:00,197.47,198.62,197.46,198.26,99687.0,182.535,183.598,182.5257,183.2652,99687.0
2019-11-18 10:20:00,198.37,198.37,195.75,196.81,92230.0,183.3669,183.3669,180.9451,181.9249,92230.0
2019-11-18 10:30:00,197.03,197.29,196.23,197.05,27618.0,182.1283,182.3686,181.3888,182.1468,27618.0
2019-11-18 10:40:00,197.06,197.17,196.49,196.98,34426.0,182.156,182.2577,181.6291,182.082,34426.0
2019-11-18 10:50:00,197.0,197.34,196.53,196.85,62645.0,182.1005,182.4148,181.6661,181.9619,62645.0
2019-11-18 11:00:00,196.93,197.75,196.72,196.87,52583.0,182.0358,182.7938,181.8417,181.9804,52583.0
2019-11-18 11:10:00,196.81,197.77,196.81,197.62,51990.0,181.9249,182.8123,181.9249,182.6736,51990.0
2019-11-18 11:20:00,197.75,197.91,197.14,197.3,41265.0,182.7938,182.9417,182.2299,182.3778,41265.0
2019-11-18 11:30:00,197.31,197.54,196.71,196.83,24558.0,182.3871,182.5997,181.8325,181.9434,24558.0
2019-11-18 11:40:00,196.83,197.27,196.64,197.08,43166.0,181.9434,182.3501,181.7678,182.1745,43166.0
2019-11-18 11:50:00,196.96,197.18,196.74,197.15,20359.0,182.0636,182.2669,181.8602,182.2392,20359.0
2019-11-18 12:00:00,197.11,197.5,196.88,197.09,24162.0,182.2022,182.5627,181.9896,182.1837,24162.0
2019-11-18 12:10:00,197.08,197.43,196.75,196.96,28843.0,182.1745,182.498,181.8694,182.0636,28843.0
2019-11-18 12:20:00,196.95,197.18,196.72,196.99,22379.0,182.0543,182.2669,181.8417,182.0913,22379.0
2019-11-18 12:30:00,196.91,197.42,196.85,197.24,25061.0,182.0173,182.4888,181.9619,182.3224,25061.0
2019-11-18 12:40:00,197.19,197.34,196.98,197.18,14171.0,182.2762,182.4148,182.082,182.2669,14171.0
2019-11-18 12:50:00,197.16,197.22,196.98,197.03,20695.0,182.2484,182.3039,182.082,182.1283,20695.0
2019-11-18 13:00:00,197.14,197.14,196.83,197.04,20792.0,182.2299,182.2299,181.9434,182.1375,20792.0
2019-11-18 13:10:00,197.11,197.31,196.84,196.84,55321.0,182.2022,182.3871,181.9526,181.9526,55321.0
2019-11-18 13:20:00,196.88,196.97,196.7,196.83,20245.0,181.9896,182.0728,181.8232,181.9434,20245.0
2019-11-18 13:30:00,196.74,197.05,196.67,196.93,11276.0,181.8602,182.1468,181.7955,182.0358,11276.0
2019-11-18 13:40:00,196.96,197.64,196.88,197.53,45029.0,182.0636,182.6921,181.9896,182.5904,45029.0
2019-11-18 13:50:00,197.47,197.51,197.26,197.4,25806.0,182.535,182.572,182.3409,182.4703,25806.0
2019-11-18 14:00:00,197.35,197.89,197.35,197.75,28012.0,182.4241,182.9232,182.4241,182.7938,28012.0
2019-11-18 14:10:00,197.73,198.0,197.65,197.83,11104.0,182.7753,183.0249,182.7014,182.8678,11104.0
2019-11-18 14:20:00,197.91,198.13,197.86,198.06,33939.0,182.9417,183.1451,182.8955,183.0804,33939.0
2019-11-18 14:30:00,198.04,198.07,197.73,197.78,16625.0,183.0619,183.0896,182.7753,182.8215,16625.0
2019-11-18 14:40:00,197.85,198.06,197.8,198.01,20941.0,182.8862,183.0804,182.84,183.0341,20941.0
2019-11-18 14:50:00,197.99,198.02,197.77,197.97,14976.0,183.0157,183.0434,182.8123,182.9972,14976.0
2019-11-18 15:00:00,197.94,198.1,197.82,197.92,16349.0,182.9694,183.1173,182.8585,182.951,16349.0
2019-11-18 15:10:00,197.93,198.18,197.89,197.98,27576.0,182.9602,183.1913,182.9232,183.0064,27576.0
2019-11-18 15:20:00,197.99,198.47,197.91,198.38,36684.0,183.0157,183.4594,182.9417,183.3762,36684.0
2019-11-18 15:30:00,198.42,198.44,197.76,197.91,49750.0,183.4131,183.4316,182.8031,182.9417,49750.0
2019-11-18 15:40:00,197.98,198.45,197.89,198.37,59134.0,183.0064,183.4409,182.9232,183.3669,59134.0
2019-11-18 15:50:00,198.33,198.5,198.01,198.36,97309.0,183.3299,183.4871,183.0341,183.3577,97309.0
2019-11-19 09:30:00,198.73,198.73,197.19,197.81,35317.0,183.6997,183.6997,182.2762,182.8493,35317.0
2019-11-19 09:40:00,197.77,197.84,196.79,197.43,10369.0,182.8123,182.877,181.9064,182.498,10369.0
2019-11-19 09:50:00,197.49,198.08,197.45,197.82,14325.0,182.5535,183.0989,182.5165,182.8585,14325.0
2019-11-19 10:00:00,197.82,197.86,196.7,196.84,43411.0,182.8585,182.8955,181.8232,181.9526,43411.0
2019-11-19 10:10:00,196.89,197.09,196.33,196.69,38536.0,181.9989,182.1837,181.4812,181.814,38536.0
2019-11-19 10:20:00,196.58,197.77,196.58,197.7,54438.0,181.7123,182.8123,181.7123,182.7476,54438.0
2019-11-19 10:30:00,197.63,198.01,197.23,197.67,34444.0,182.6829,183.0341,182.3131,182.7199,34444.0
2019-11-19 10:40:00,197.73,198.08,197.63,197.71,27856.0,182.7753,183.0989,182.6829,182.7568,27856.0
2019-11-19 10:50:00,197.72,198.26,197.54,198.26,45475.0,182.7661,183.2652,182.5997,183.2652,45475.0
2019-11-19 11:00:00,198.12,198.44,198.0,198.2,25915.0,183.1358,183.4316,183.0249,183.2098,25915.0
2019-11-19 11:10:00,198.24,198.84,198.2,198.8,25596.0,183.2467,183.8014,183.2098,183.7644,25596.0
2019-11-19 11:20:00,198.78,198.94,198.42,198.87,31522.0,183.7459,183.8938,183.4131,183.8291,31522.0
2019-11-19 11:30:00,198.9,199.58,198.78,199.38,33688.0,183.8568,184.4854,183.7459,184.3005,33688.0
2019-11-19 11:40:00,199.41,199.73,199.25,199.44,27122.0,184.3283,184.6241,184.1804,184.356,27122.0
2019-11-19 11:50:00,199.45,199.58,199.15,199.47,25836.0,184.3652,184.4854,184.0879,184.3837,25836.0
2019-11-19 12:00:00,199.39,199.52,198.95,199.52,16942.0,184.3098,184.4299,183.9031,184.4299,16942.0
2019-11-19 12:10:00,199.48,199.67,199.48,199.55,8663.0,184.393,184.5686,184.393,184.4577,8663.0
2019-11-19 12:20:00,199.52,199.97,199.52,199.92,23491.0,184.4299,184.8459,184.4299,184.7997,23491.0
2019-11-19 12:30:00,199.93,200.21,199.67,199.73,28661.0,184.8089,185.0678,184.5686,184.6241,28661.0
2019-11-19 12:40:00,199.74,199.87,199.29,199.74,45708.0,184.6333,184.7535,184.2173,184.6333,45708.0
2019-11-19 12:50:00,199.65,199.82,199.43,199.51,26259.0,184.5501,184.7073,184.3467,184.4207,26259.0
2019-11-19 13:00:00,199.46,199.48,198.82,198.91,9406.0,184.3745,184.393,183.7829,183.8661,9406.0
2019-11-19 13:10:00,198.86,199.68,198.82,199.68,11680.0,183.8199,184.5778,183.7829,184.5778,11680.0
2019-11-19 13:20:00,199.66,200.18,199.58,200.02,47289.0,184.5594,185.04,184.4854,184.8921,47289.0
2019-11-19 13:30:00,200.01,200.08,199.83,199.94,13356.0,184.8829,184.9476,184.7165,184.8182,13356.0
2019-11-19 13:40:00,199.91,200.26,199.75,200.25,46641.0,184.7904,185.114,184.6425,185.1047,46641.0
2019-11-19 13:50:00,200.28,200.38,199.91,199.91,21958.0,185.1325,185.2249,184.7904,184.7904,21958.0
2019-11-19 14:00:00,199.97,200.1,199.84,199.94,17426.0,184.8459,184.9661,184.7257,184.8182,17426.0
2019-11-19 14:10:00,199.98,200.0,199.66,199.8,11784.0,184.8551,184.8736,184.5594,184.6888,11784.0
2019-11-19 14:20:00,199.81,200.07,199.71,199.81,9070.0,184.698,184.9383,184.6056,184.698,9070.0
2019-11-19 14:30:00,199.84,200.07,199.82,199.93,13513.0,184.7257,184.9383,184.7073,184.8089,13513.0
2019-11-19 14:40:00,199.89,200.18,199.69,200.03,15406.0,184.772,185.04,184.5871,184.9014,15406.0
2019-11-19 14:50:00,200.0,200.0,199.64,199.89,14294.0,184.8736,184.8736,184.5409,184.772,14294.0
2019-11-19 15:00:00,199.84,199.99,199.78,199.78,13950.0,184.7257,184.8644,184.6703,184.6703,13950.0
2019-11-19 15:10:00,199.78,200.16,199.78,199.86,17484.0,184.6703,185.0215,184.6703,184.7442,17484.0
2019-11-19 15:20:00,199.85,199.93,199.61,199.82,14684.0,184.735,184.8089,184.5131,184.7073,14684.0
2019-11-19 15:30:00,199.72,200.15,199.53,200.01,22002.0,184.6148,185.0123,184.4392,184.8829,22002.0
2019-11-19 15:40:00,200.01,200.39,199.88,200.34,42950.0,184.8829,185.2341,184.7627,185.1879,42950.0
2019-11-19 15:50:00,200.28,200.36,199.88,200.05,70136.0,185.1325,185.2064,184.7627,184.9199,70136.0
2019-11-20 09:30:00,199.0,200.14,198.25,198.64,40450.0,183.9493,185.003,183.256,183.6165,40450.0
2019-11-20 09:40:00,198.63,198.63,197.17,198.24,55976.0,183.6073,183.6073,182.2577,183.2467,55976.0
2019-11-20 09:50:00,198.5,199.3,198.34,198.88,47802.0,183.4871,184.2266,183.3392,183.8383,47802.0
2019-11-20 10:00:00,199.02,199.33,198.62,198.97,43050.0,183.9678,184.2543,183.598,183.9215,43050.0
2019-11-20 10:10:00,198.98,199.9,198.93,199.36,27059.0,183.9308,184.7812,183.8846,184.282,27059.0
2019-11-20 10:20:00,199.32,199.32,198.74,199.21,12198.0,184.2451,184.2451,183.7089,184.1434,12198.0
2019-11-20 10:30:00,199.19,199.79,199.12,199.61,19450.0,184.1249,184.6795,184.0602,184.5131,19450.0
2019-11-20 10:40:00,199.61,200.07,199.57,199.99,16010.0,184.5131,184.9383,184.4762,184.8644,16010.0
2019-11-20 10:50:00,200.09,200.46,199.86,199.88,64159.0,184.9568,185.2988,184.7442,184.7627,64159.0
2019-11-20 11:00:00,199.88,199.89,199.53,199.69,14083.0,184.7627,184.772,184.4392,184.5871,14083.0
2019-11-20 11:10:00,199.7,199.79,199.24,199.63,9752.0,184.5963,184.6795,184.1711,184.5316,9752.0
2019-11-20 11:20:00,199.67,199.91,199.59,199.59,16613.0,184.5686,184.7904,184.4946,184.4946,16613.0
2019-11-20 11:30:00,199.65,199.9,199.34,199.9,15810.0,184.5501,184.7812,184.2636,184.7812,15810.0
2019-11-20 11:40:00,199.89,200.12,199.59,200.02,11024.0,184.772,184.9846,184.4946,184.8921,11024.0
2019-11-20 11:50:00,200.07,200.6,200.02,200.38,17339.0,184.9383,185.4283,184.8921,185.2249,17339.0
2019-11-20 12:00:00,200.31,200.38,200.06,200.09,7889.0,185.1602,185.2249,184.9291,184.9568,7889.0
2019-11-20 12:10:00,200.09,200.14,199.66,199.73,20005.0,184.9568,185.003,184.5594,184.6241,20005.0
2019-11-20 12:20:00,199.78,199.78,199.09,199.65,26593.0,184.6703,184.6703,184.0325,184.5501,26593.0
2019-11-20 12:30:00,199.71,199.72,199.52,199.56,6268.0,184.6056,184.6148,184.4299,184.4669,6268.0
2019-11-20 12:40:00,199.5,199.57,199.38,199.5,12885.0,184.4115,184.4762,184.3005,184.4115,12885.0
2019-11-20 12:50:00,199.44,199.48,198.59,198.88,15521.0,184.356,184.393,183.5703,183.8383,15521.0
2019-11-20 13:00:00,199.03,199.28,198.76,198.8,41000.0,183.977,184.2081,183.7274,183.7644,41000.0
2019-11-20 13:10:00,198.72,198.84,198.23,198.28,13822.0,183.6904,183.8014,183.2375,183.2837,13822.0
2019-11-20 13:20:00,198.37,198.37,197.95,198.05,16194.0,183.3669,183.3669,182.9787,183.0711,16194.0
2019-11-20 13:30:00,198.11,198.37,197.94,198.3,11791.0,183.1266,183.3669,182.9694,183.3022,11791.0
2019-11-20 13:40:00,198.36,199.04,198.36,198.94,10040.0,183.3577,183.9862,183.3577,183.8938,10040.0
2019-11-20 13:50:00,198.94,199.29,198.76,198.95,9886.0,183.8938,184.2173,183.7274,183.9031,9886.0
2019-11-20 14:00:00,198.9,199.15,198.73,199.05,17101.0,183.8568,184.0879,183.6997,183.9955,17101.0
2019-11-20 14:10:00,199.06,199.34,199.0,199.3,8833.0,184.0047,184.2636,183.9493,184.2266,8833.0
2019-11-20 14:20:00,199.47,199.49,199.32,199.33,7852.0,184.3837,184.4022,184.2451,184.2543,7852.0
2019-11-20 14:30:00,199.28,199.56,199.28,199.5,14407.0,184.2081,184.4669,184.2081,184.4115,14407.0
2019-11-20 14:40:00,199.57,199.6,199.36,199.44,18409.0,184.4762,184.5039,184.282,184.356,18409.0
2019-11-20 14:50:00,199.53,199.6,199.47,199.54,6841.0,184.4392,184.5039,184.3837,184.4484,6841.0
2019-11-20 15:00:00,199.57,199.58,199.43,199.55,9028.0,184.4762,184.4854,184.3467,184.4577,9028.0
2019-11-20 15:10:00,199.52,199.78,199.52,199.57,26244.0,184.4299,184.6703,184.4299,184.4762,26244.0
2019-11-20 15:20:00,199.56,199.89,199.56,199.74,12726.0,184.4669,184.772,184.4669,184.6333,12726.0
2019-11-20 15:30:00,199.71,199.82,199.62,199.68,21194.0,184.6056,184.7073,184.5224,184.5778,21194.0
2019-11-20 15:40:00,199.7,200.57,199.67,200.34,67289.0,184.5963,185.4005,184.5686,185.1879,67289.0
2019-11-20 15:50:00,200.34,200.51,199.76,199.9,140056.0,185.1879,185.3451,184.6518,184.7812,140056.0
2019-11-21 09:30:00,200.27,200.8,198.68,199.12,52169.0,185.1232,185.6131,183.6535,184.0602,52169.0
2019-11-21 09:40:00,198.99,199.49,198.1,198.26,18857.0,183.94,184.4022,183.1173,183.2652,18857.0
2019-11-21 09:50:00,198.25,200.32,198.25,199.93,15994.0,183.256,185.1694,183.256,184.8089,15994.0
2019-11-21 10:00:00,199.95,200.8,199.53,199.56,20927.0,184.8274,185.6131,184.4392,184.4669,20927.0
2019-11-21 10:10:00,199.46,199.73,199.05,199.38,15557.0,184.3745,184.6241,183.9955,184.3005,15557.0
2019-11-21 10:20:00,199.38,199.77,199.24,199.52,30989.0,184.3005,184.661,184.1711,184.4299,30989.0
2019-11-21 10:30:00,199.58,199.74,199.09,199.62,32301.0,184.4854,184.6333,184.0325,184.5224,32301.0
2019-11-21 10:40:00,199.84,200.44,199.84,200.38,7779.0,184.7257,185.2804,184.7257,185.2249,7779.0
2019-11-21 10:50:00,200.24,200.26,199.51,200.13,18094.0,185.0955,185.114,184.4207,184.9938,18094.0
2019-11-21 11:00:00,200.02,200.02,199.34,199.34,11590.0,184.8921,184.8921,184.2636,184.2636,11590.0
2019-11-21 11:10:00,199.35,199.74,199.13,199.63,6061.0,184.2728,184.6333,184.0694,184.5316,6061.0
2019-11-21 11:20:00,199.66,199.85,199.59,199.64,5977.0,184.5594,184.735,184.4946,184.5409,5977.0
2019-11-21 11:30:00,199.68,200.27,199.64,200.2,9918.0,184.5778,185.1232,184.5409,185.0585,9918.0
2019-11-21 11:40:00,200.26,200.37,199.89,200.01,18722.0,185.114,185.2157,184.772,184.8829,18722.0
2019-11-21 11:50:00,200.06,200.37,199.92,200.02,10779.0,184.9291,185.2157,184.7997,184.8921,10779.0
2019-11-21 12:00:00,200.02,200.84,200.0,200.84,11489.0,184.8921,185.6501,184.8736,185.6501,11489.0
2019-11-21 12:10:00,200.84,201.1,200.8,201.05,26333.0,185.6501,185.8904,185.6131,185.8442,26333.0
2019-11-21 12:20:00,200.98,201.12,200.36,200.38,14327.0,185.7795,185.9089,185.2064,185.2249,14327.0
2019-11-21 12:30:00,200.43,200.64,200.29,200.49,7211.0,185.2711,185.4652,185.1417,185.3266,7211.0
2019-11-21 12:40:00,200.56,200.68,200.07,200.09,14160.0,185.3913,185.5022,184.9383,184.9568,14160.0
2019-11-21 12:50:00,200.08,200.41,200.08,200.34,2668.0,184.9476,185.2526,184.9476,185.1879,2668.0
2019-11-21 13:00:00,200.36,200.46,200.15,200.35,10665.0,185.2064,185.2988,185.0123,185.1972,10665.0
2019-11-21 13:10:00,200.35,200.96,200.34,200.89,9137.0,185.1972,185.761,185.1879,185.6963,9137.0
2019-11-21 13:20:00,200.95,200.97,200.57,200.72,5542.0,185.7518,185.7703,185.4005,185.5392,5542.0
2019-11-21 13:30:00,200.77,200.83,200.54,200.55,4574.0,185.5854,185.6409,185.3728,185.382,4574.0
2019-11-21 13:40:00,200.5,201.02,200.49,200.94,8150.0,185.3358,185.8165,185.3266,185.7425,8150.0
2019-11-21 13:50:00,201.01,201.01,200.57,200.58,11087.0,185.8072,185.8072,185.4005,185.4098,11087.0
2019-11-21 14:00:00,200.64,200.68,200.29,200.61,10555.0,185.4652,185.5022,185.1417,185.4375,10555.0
2019-11-21 14:10:00,200.64,200.69,200.45,200.69,7735.0,185.4652,185.5115,185.2896,185.5115,7735.0
2019-11-21 14:20:00,200.75,201.01,200.6,200.92,12884.0,185.5669,185.8072,185.4283,185.7241,12884.0
2019-11-21 14:30:00,200.99,201.21,200.99,201.21,5531.0,185.7888,185.9921,185.7888,185.9921,5531.0
2019-11-21 14:40:00,201.05,201.17,200.96,200.96,10280.0,185.8442,185.9551,185.761,185.761,10280.0
2019-11-21 14:50:00,200.96,201.19,200.91,201.13,8347.0,185.761,185.9736,185.7148,185.9182,8347.0
2019-11-21 15:00:00,201.19,201.23,200.2,200.59,35734.0,185.9736,186.0106,185.0585,185.419,35734.0
2019-11-21 15:10:00,200.55,200.83,200.55,200.82,6433.0,185.382,185.6409,185.382,185.6316,6433.0
2019-11-21 15:20:00,200.8,200.97,200.74,200.75,10790.0,185.6131,185.7703,185.5577,185.5669,10790.0
2019-11-21 15:30:00,200.79,201.03,200.78,201.02,17099.0,185.6039,185.8257,185.5946,185.8165,17099.0
2019-11-21 15:40:00,201.02,201.43,200.89,201.33,64012.0,185.8165,186.1955,185.6963,186.103,64012.0
2019-11-21 15:50:00,201.37,201.39,200.93,201.16,92997.0,186.14,186.1585,185.7333,185.9459,92997.0
2019-11-22 09:30:00,202.0,202.58,200.8,200.8,69734.0,186.7224,187.2585,185.6131,185.6131,69734.0
2019-11-22 09:40:00,201.07,202.88,200.76,201.97,32058.0,185.8627,187.5358,185.5762,186.6946,32058.0
2019-11-22 09:50:00,202.26,202.83,202.15,202.73,26588.0,186.9627,187.4896,186.861,187.3972,26588.0
2019-11-22 10:00:00,202.64,202.86,201.65,202.42,42769.0,187.314,187.5173,186.3988,187.1106,42769.0
2019-11-22 10:10:00,202.26,202.71,201.82,202.16,29540.0,186.9627,187.3787,186.556,186.8703,29540.0
2019-11-22 10:20:00,202.03,202.43,201.43,202.35,63318.0,186.7501,187.1199,186.1955,187.0459,63318.0
2019-11-22 10:30:00,202.1,202.37,201.41,201.53,65616.0,186.8148,187.0644,186.177,186.2879,65616.0
2019-11-22 10:40:00,201.52,201.65,200.82,200.84,20652.0,186.2787,186.3988,185.6316,185.6501,20652.0
2019-11-22 10:50:00,200.83,200.96,200.33,200.71,40762.0,185.6409,185.761,185.1787,185.5299,40762.0
2019-11-22 11:00:00,200.88,201.01,200.44,200.97,26166.0,185.6871,185.8072,185.2804,185.7703,26166.0
2019-11-22 11:10:00,201.01,201.04,200.39,200.48,33917.0,185.8072,185.835,185.2341,185.3173,33917.0
2019-11-22 11:20:00,200.44,200.82,200.32,200.55,9894.0,185.2804,185.6316,185.1694,185.382,9894.0
2019-11-22 11:30:00,200.51,200.94,200.41,200.93,13668.0,185.3451,185.7425,185.2526,185.7333,13668.0
2019-11-22 11:40:00,200.93,201.24,200.91,201.16,10475.0,185.7333,186.0199,185.7148,185.9459,10475.0
2019-11-22 11:50:00,201.24,201.37,200.97,201.08,11883.0,186.0199,186.14,185.7703,185.872,11883.0
2019-11-22 12:00:00,201.13,201.34,201.08,201.16,7143.0,185.9182,186.1123,185.872,185.9459,7143.0
2019-11-22 12:10:00,201.14,201.27,200.95,201.21,8006.0,185.9274,186.0476,185.7518,185.9921,8006.0
2019-11-22 12:20:00,201.21,201.94,201.16,201.87,12950.0,185.9921,186.6669,185.9459,186.6022,12950.0
2019-11-22 12:30:00,201.86,201.9,201.47,201.5,12640.0,186.593,186.6299,186.2325,186.2602,12640.0
2019-11-22 12:40:00,201.5,201.66,201.35,201.37,7266.0,186.2602,186.4081,186.1215,186.14,7266.0
2019-11-22 12:50:00,201.39,201.91,201.36,201.85,9295.0,186.1585,186.6392,186.1308,186.5837,9295.0
2019-11-22 13:00:00,201.88,202.11,201.84,202.02,12285.0,186.6114,186.8241,186.5745,186.7409,12285.0
2019-11-22 13:10:00,202.01,202.26,201.94,201.94,6918.0,186.7316,186.9627,186.6669,186.6669,6918.0
2019-11-22 13:20:00,201.92,202.19,201.87,201.92,9052.0,186.6484,186.898,186.6022,186.6484,9052.0
2019-11-22 13:30:00,201.92,202.06,201.45,201.45,11037.0,186.6484,186.7778,186.214,186.214,11037.0
2019-11-22 13:40:00,201.45,202.27,201.37,202.2,13275.0,186.214,186.972,186.14,186.9072,13275.0
2019-11-22 13:50:00,202.11,202.33,201.94,202.3,11530.0,186.8241,187.0274,186.6669,186.9997,11530.0
2019-11-22 14:00:00,202.33,202.33,202.0,202.02,10509.0,187.0274,187.0274,186.7224,186.7409,10509.0
2019-11-22 14:10:00,201.99,202.15,201.9,202.14,17088.0,186.7131,186.861,186.6299,186.8518,17088.0
2019-11-22 14:20:00,202.07,202.19,201.92,201.94,10146.0,186.7871,186.898,186.6484,186.6669,10146.0
2019-11-22 14:30:00,201.93,202.08,201.91,202.07,7100.0,186.6577,186.7963,186.6392,186.7871,7100.0
2019-11-22 14:40:00,202.09,202.09,201.92,201.92,11987.0,186.8056,186.8056,186.6484,186.6484,11987.0
2019-11-22 14:50:00,201.95,202.03,201.7,201.7,8438.0,186.6762,186.7501,186.4451,186.4451,8438.0
2019-11-22 15:00:00,201.73,201.78,201.42,201.55,10479.0,186.4728,186.519,186.1862,186.3064,10479.0
2019-11-22 15:10:00,201.55,201.72,201.55,201.71,10117.0,186.3064,186.4636,186.3064,186.4543,10117.0
2019-11-22 15:20:00,201.69,201.71,201.4,201.47,30084.0,186.4358,186.4543,186.1678,186.2325,30084.0
2019-11-22 15:30:00,201.46,201.9,201.45,201.63,38145.0,186.2232,186.6299,186.214,186.3804,38145.0
2019-11-22 15:40:00,201.66,201.92,201.63,201.67,62455.0,186.4081,186.6484,186.3804,186.4173,62455.0
2019-11-22 15:50:00,201.58,201.88,201.38,201.85,69481.0,186.3341,186.6114,186.1493,186.5837,69481.0
2019-11-25 09:30:00,202.0,202.54,201.83,202.14,35288.0,186.7224,187.2215,186.5652,186.8518,35288.0
2019-11-25 09:40:00,202.25,203.22,202.04,203.18,34685.0,186.9535,187.8501,186.7593,187.8131,34685.0
2019-11-25 09:50:00,203.22,203.83,202.69,203.83,117852.0,187.8501,188.414,187.3602,188.414,117852.0
2019-11-25 10:00:00,203.95,204.5,203.65,204.5,26956.0,188.5249,189.0333,188.2476,189.0333,26956.0
2019-11-25 10:10:00,204.5,204.74,203.72,204.01,69197.0,189.0333,189.2551,188.3123,188.5804,69197.0
2019-11-25 10:20:00,204.02,204.61,203.47,204.56,68573.0,188.5896,189.135,188.0812,189.0888,68573.0
2019-11-25 10:30:00,204.56,204.9,204.5,204.89,42776.0,189.0888,189.403,189.0333,189.3938,42776.0
2019-11-25 10:40:00,204.87,205.24,204.71,205.0,99811.0,189.3753,189.7173,189.2274,189.4955,99811.0
2019-11-25 10:50:00,204.98,204.99,203.73,204.25,86291.0,189.477,189.4862,188.3215,188.8022,86291.0
2019-11-25 11:00:00,204.26,204.65,203.73,203.96,49317.0,188.8114,189.1719,188.3215,188.5341,49317.0
2019-11-25 11:10:00,203.98,204.16,203.76,204.16,23739.0,188.5526,188.719,188.3493,188.719,23739.0
2019-11-25 11:20:00,204.21,204.66,204.06,204.16,22142.0,188.7652,189.1812,188.6266,188.719,22142.0
2019-11-25 11:30:00,204.16,204.71,204.12,204.27,36075.0,188.719,189.2274,188.682,188.8207,36075.0
2019-11-25 11:40:00,204.25,204.73,204.21,204.55,19752.0,188.8022,189.2459,188.7652,189.0795,19752.0
2019-11-25 11:50:00,204.57,204.62,203.91,203.99,20008.0,189.098,189.1442,188.4879,188.5619,20008.0
2019-11-25 12:00:00,203.95,204.48,203.79,204.36,41666.0,188.5249,189.0148,188.377,188.9039,41666.0
2019-11-25 12:10:00,204.36,204.4,204.18,204.2,37211.0,188.9039,188.9409,188.7375,188.756,37211.0
2019-11-25 12:20:00,204.35,204.39,203.89,204.39,29926.0,188.8946,188.9316,188.4694,188.9316,29926.0
2019-11-25 12:30:00,204.39,204.55,204.37,204.5,16898.0,188.9316,189.0795,188.9131,189.0333,16898.0
2019-11-25 12:40:00,204.49,205.03,204.46,204.96,36259.0,189.0241,189.5232,188.9963,189.4585,36259.0
2019-11-25 12:50:00,204.9,204.92,204.43,204.73,15696.0,189.403,189.4215,188.9686,189.2459,15696.0
2019-11-25 13:00:00,204.73,204.91,204.1,204.11,17148.0,189.2459,189.4123,188.6635,188.6728,17148.0
2019-11-25 13:10:00,204.13,204.15,203.78,204.08,16398.0,188.6913,188.7098,188.3677,188.6451,16398.0
2019-11-25 13:20:00,204.09,204.18,203.76,204.14,13613.0,188.6543,188.7375,188.3493,188.7005,13613.0
2019-11-25 13:30:00,204.14,204.3,204.06,204.23,18644.0,188.7005,188.8484,188.6266,188.7837,18644.0
2019-11-25 13:40:00,204.19,204.37,204.1,204.17,18178.0,188.7467,188.9131,188.6635,188.7283,18178.0
2019-11-25 13:50:00,204.18,204.25,204.14,204.22,13258.0,188.7375,188.8022,188.7005,188.7745,13258.0
2019-11-25 14:00:00,204.22,204.54,204.2,204.39,37755.0,188.7745,189.0703,188.756,188.9316,37755.0
2019-11-25 14:10:00,204.39,204.48,204.28,204.41,15409.0,188.9316,189.0148,188.8299,188.9501,15409.0
2019-11-25 14:20:00,204.43,204.47,204.24,204.36,14700.0,188.9686,189.0056,188.793,188.9039,14700.0
2019-11-25 14:30:00,204.32,204.36,203.77,203.78,26812.0,188.8669,188.9039,188.3585,188.3677,26812.0
2019-11-25 14:40:00,203.82,203.83,203.47,203.76,27269.0,188.4047,188.414,188.0812,188.3493,27269.0
2019-11-25 14:50:00,203.76,204.09,203.57,203.67,24651.0,188.3493,188.6543,188.1736,188.2661,24651.0
2019-11-25 15:00:00,203.67,203.91,203.67,203.71,25587.0,188.2661,188.4879,188.2661,188.303,25587.0
2019-11-25 15:10:00,203.7,204.21,203.69,203.91,19318.0,188.2938,188.7652,188.2846,188.4879,19318.0
2019-11-25 15:20:00,203.93,204.21,203.92,204.11,27999.0,188.5064,188.7652,188.4972,188.6728,27999.0
2019-11-25 15:30:00,204.14,204.42,203.9,203.99,45824.0,188.7005,188.9593,188.4787,188.5619,45824.0
2019-11-25 15:40:00,204.02,204.11,203.95,204.02,49004.0,188.5896,188.6728,188.5249,188.5896,49004.0
2019-11-25 15:50:00,203.98,204.13,203.71,203.86,154651.0,188.5526,188.6913,188.303,188.4417,154651.0
2019-11-26 09:30:00,204.39,204.39,201.56,202.57,35691.0,188.9316,188.9316,186.3157,187.2493,35691.0
2019-11-26 09:40:00,202.42,202.65,201.69,202.21,14566.0,187.1106,187.3232,186.4358,186.9165,14566.0
2019-11-26 09:50:00,202.26,202.38,201.43,201.63,33483.0,186.9627,187.0736,186.1955,186.3804,33483.0
2019-11-26 10:00:00,201.64,201.64,200.82,200.89,40065.0,186.3896,186.3896,185.6316,185.6963,40065.0
2019-11-26 10:10:00,200.94,201.11,200.81,201.07,31269.0,185.7425,185.8997,185.6224,185.8627,31269.0
2019-11-26 10:20:00,201.04,201.58,200.99,201.31,30883.0,185.835,186.3341,185.7888,186.0846,30883.0
2019-11-26 10:30:00,201.36,201.61,201.21,201.44,21055.0,186.1308,186.3619,185.9921,186.2047,21055.0
2019-11-26 10:40:00,201.4,201.41,200.62,200.87,48082.0,186.1678,186.177,185.4467,185.6778,48082.0
2019-11-26 10:50:00,200.78,200.91,200.5,200.8,21933.0,185.5946,185.7148,185.3358,185.6131,21933.0
2019-11-26 11:00:00,200.83,201.08,200.38,200.83,15890.0,185.6409,185.872,185.2249,185.6409,15890.0
2019-11-26 11:10:00,200.81,201.05,200.68,200.82,41362.0,185.6224,185.8442,185.5022,185.6316,41362.0
2019-11-26 11:20:00,200.81,201.1,200.59,200.81,14588.0,185.6224,185.8904,185.419,185.6224,14588.0
2019-11-26 11:30:00,200.71,200.9,200.62,200.83,10818.0,185.5299,185.7056,185.4467,185.6409,10818.0
2019-11-26 11:40:00,200.82,200.95,200.61,200.75,16132.0,185.6316,185.7518,185.4375,185.5669,16132.0
2019-11-26 11:50:00,200.72,201.02,200.55,200.88,14186.0,185.5392,185.8165,185.382,185.6871,14186.0
2019-11-26 12:00:00,200.9,201.09,200.69,201.05,7517.0,185.7056,185.8812,185.5115,185.8442,7517.0
2019-11-26 12:10:00,201.16,201.55,201.16,201.52,11706.0,185.9459,186.3064,185.9459,186.2787,11706.0
2019-11-26 12:20:00,201.58,201.74,201.37,201.66,14632.0,186.3341,186.482,186.14,186.4081,14632.0
2019-11-26 12:30:00,201.66,201.84,201.62,201.81,13234.0,186.4081,186.5745,186.3711,186.5467,13234.0
2019-11-26 12:40:00,201.73,201.74,201.51,201.65,7587.0,186.4728,186.482,186.2694,186.3988,7587.0
2019-11-26 12:50:00,201.66,201.67,200.77,200.86,15459.0,186.4081,186.4173,185.5854,185.6686,15459.0
2019-11-26 13:00:00,200.83,201.0,200.17,200.2,17114.0,185.6409,185.798,185.0308,185.0585,17114.0
2019-11-26 13:10:00,200.16,200.21,199.39,199.97,39086.0,185.0215,185.0678,184.3098,184.8459,39086.0
2019-11-26 13:20:00,199.93,200.42,199.8,200.25,14111.0,184.8089,185.2619,184.6888,185.1047,14111.0
2019-11-26 13:30:00,200.28,200.49,199.92,199.93,22753.0,185.1325,185.3266,184.7997,184.8089,22753.0
2019-11-26 13:40:00,199.92,200.09,199.65,199.87,26670.0,184.7997,184.9568,184.5501,184.7535,26670.0
2019-11-26 13:50:00,199.87,200.01,199.5,199.74,13640.0,184.7535,184.8829,184.4115,184.6333,13640.0
2019-11-26 14:00:00,199.69,199.93,199.64,199.89,13070.0,184.5871,184.8089,184.5409,184.772,13070.0
2019-11-26 14:10:00,199.85,200.07,199.71,199.75,28573.0,184.735,184.9383,184.6056,184.6425,28573.0
2019-11-26 14:20:00,199.76,200.05,199.71,199.86,13224.0,184.6518,184.9199,184.6056,184.7442,13224.0
2019-11-26 14:30:00,199.92,200.46,199.89,200.34,36731.0,184.7997,185.2988,184.772,185.1879,36731.0
2019-11-26 14:40:00,200.34,200.41,200.27,200.33,7487.0,185.1879,185.2526,185.1232,185.1787,7487.0
2019-11-26 14:50:00,200.33,200.63,200.3,200.3,12458.0,185.1787,185.456,185.1509,185.1509,12458.0
2019-11-26 15:00:00,200.24,200.41,199.87,200.0,23893.0,185.0955,185.2526,184.7535,184.8736,23893.0
2019-11-26 15:10:00,199.98,200.02,199.86,199.9,13880.0,184.8551,184.8921,184.7442,184.7812,13880.0
2019-11-26 15:20:00,199.92,200.23,199.82,200.21,16730.0,184.7997,185.0862,184.7073,185.0678,16730.0
2019-11-26 15:30:00,200.21,200.61,200.05,200.53,25853.0,185.0678,185.4375,184.9199,185.3636,25853.0
2019-11-26 15:40:00,200.52,200.87,200.5,200.61,33977.0,185.3543,185.6778,185.3358,185.4375,33977.0
2019-11-26 15:50:00,200.57,200.76,200.26,200.56,120870.0,185.4005,185.5762,185.114,185.3913,120870.0
2019-11-27 09:30:00,200.5,201.98,199.91,201.59,51780.0,185.3358,186.7039,184.7904,186.3434,51780.0
2019-11-27 09:40:00,201.64,202.59,201.23,202.2,16113.0,186.3896,187.2678,186.0106,186.9072,16113.0
2019-11-27 09:50:00,202.19,202.58,201.94,202.25,13130.0,186.898,187.2585,186.6669,186.9535,13130.0
2019-11-27 10:00:00,202.11,202.36,201.57,201.89,21932.0,186.8241,187.0551,186.3249,186.6207,21932.0
2019-11-27 10:10:00,201.81,201.84,201.07,201.18,6069.0,186.5467,186.5745,185.8627,185.9644,6069.0
2019-11-27 10:20:00,201.08,201.54,201.03,201.54,20928.0,185.872,186.2972,185.8257,186.2972,20928.0
2019-11-27 10:30:00,201.49,201.52,200.85,200.99,29410.0,186.2509,186.2787,185.6593,185.7888,29410.0
2019-11-27 10:40:00,200.97,200.97,200.25,200.79,21235.0,185.7703,185.7703,185.1047,185.6039,21235.0
2019-11-27 10:50:00,200.8,201.0,200.44,200.73,23415.0,185.6131,185.798,185.2804,185.5484,23415.0
2019-11-27 11:00:00,200.74,200.9,200.56,200.64,22899.0,185.5577,185.7056,185.3913,185.4652,22899.0
2019-11-27 11:10:00,200.67,200.67,199.94,199.95,22039.0,185.493,185.493,184.8182,184.8274,22039.0
2019-11-27 11:20:00,199.88,200.11,199.7,199.95,17921.0,184.7627,184.9753,184.5963,184.8274,17921.0
2019-11-27 11:30:00,199.88,200.42,199.78,199.84,37997.0,184.7627,185.2619,184.6703,184.7257,37997.0
2019-11-27 11:40:00,199.87,199.87,199.5,199.51,29368.0,184.7535,184.7535,184.4115,184.4207,29368.0
2019-11-27 11:50:00,199.58,199.58,198.84,198.94,38265.0,184.4854,184.4854,183.8014,183.8938,38265.0
2019-11-27 12:00:00,198.97,199.64,198.97,199.01,39762.0,183.9215,184.5409,183.9215,183.9585,39762.0
2019-11-27 12:10:00,199.03,199.16,198.52,198.65,56254.0,183.977,184.0972,183.5056,183.6257,56254.0
2019-11-27 12:20:00,198.64,199.03,198.5,198.9,49623.0,183.6165,183.977,183.4871,183.8568,49623.0
2019-11-27 12:30:00,198.86,198.94,198.54,198.81,60032.0,183.8199,183.8938,183.5241,183.7736,60032.0
2019-11-27 12:40:00,198.81,199.45,198.51,198.57,86499.0,183.7736,184.3652,183.4963,183.5518,86499.0
2019-11-27 12:50:00,198.68,199.18,198.64,199.0,29216.0,183.6535,184.1157,183.6165,183.9493,29216.0
2019-11-27 13:00:00,199.17,199.34,198.9,199.27,32579.0,184.1064,184.2636,183.8568,184.1988,32579.0
2019-11-27 13:10:00,199.28,199.78,199.12,199.78,29606.0,184.2081,184.6703,184.0602,184.6703,29606.0
2019-11-27 13:20:00,199.8,199.96,199.56,199.56,15864.0,184.6888,184.8367,184.4669,184.4669,15864.0
2019-11-27 13:30:00,199.58,200.16,199.58,200.07,16942.0,184.4854,185.0215,184.4854,184.9383,16942.0
2019-11-27 13:40:00,200.1,200.17,199.85,200.07,13975.0,184.9661,185.0308,184.735,184.9383,13975.0
2019-11-27 13:50:00,200.15,200.29,199.92,200.0,15001.0,185.0123,185.1417,184.7997,184.8736,15001.0
2019-11-27 14:00:00,200.06,200.16,199.9,200.08,10417.0,184.9291,185.0215,184.7812,184.9476,10417.0
2019-11-27 14:10:00,200.1,200.32,200.02,200.26,18719.0,184.9661,185.1694,184.8921,185.114,18719.0
2019-11-27 14:20:00,200.27,200.6,200.21,200.21,12622.0,185.1232,185.4283,185.0678,185.0678,12622.0
2019-11-27 14:30:00,200.21,200.26,199.98,200.13,13163.0,185.0678,185.114,184.8551,184.9938,13163.0
2019-11-27 14:40:00,200.13,200.22,200.02,200.03,10928.0,184.9938,185.077,184.8921,184.9014,10928.0
2019-11-27 14:50:00,200.02,200.06,199.25,199.25,53673.0,184.8921,184.9291,184.1804,184.1804,53673.0
2019-11-27 15:00:00,199.4,200.32,199.33,200.22,68761.0,184.319,185.1694,184.2543,185.077,68761.0
2019-11-27 15:10:00,200.22,200.36,200.11,200.3,15712.0,185.077,185.2064,184.9753,185.1509,15712.0
2019-11-27 15:20:00,200.27,200.32,199.84,199.84,20226.0,185.1232,185.1694,184.7257,184.7257,20226.0
2019-11-27 15:30:00,199.89,200.26,199.79,199.93,35476.0,184.772,185.114,184.6795,184.8089,35476.0
2019-11-27 15:40:00,199.96,200.06,199.48,199.53,51882.0,184.8367,184.9291,184.393,184.4392,51882.0
2019-11-27 15:50:00,199.58,200.16,199.55,200.05,100314.0,184.4854,185.0215,184.4577,184.9199,100314.0
2019-11-29 09:30:00,200.03,200.79,198.5,199.25,55995.0,184.9014,185.6039,183.4871,184.1804,55995.0
2019-11-29 09:40:00,199.25,199.74,198.51,199.24,32112.0,184.1804,184.6333,183.4963,184.1711,32112.0
2019-11-29 09:50:00,199.3,200.71,199.3,200.45,17635.0,184.2266,185.5299,184.2266,185.2896,17635.0
2019-11-29 10:00:00,200.45,200.45,199.33,199.58,13838.0,185.2896,185.2896,184.2543,184.4854,13838.0
2019-11-29 10:10:00,199.69,199.89,199.41,199.41,17922.0,184.5871,184.772,184.3283,184.3283,17922.0
2019-11-29 10:20:00,199.31,199.71,199.12,199.5,22856.0,184.2358,184.6056,184.0602,184.4115,22856.0
2019-11-29 10:30:00,199.6,199.66,199.28,199.55,11566.0,184.5039,184.5594,184.2081,184.4577,11566.0
2019-11-29 10:40:00,199.48,199.5,199.07,199.42,13235.0,184.393,184.4115,184.014,184.3375,13235.0
2019-11-29 10:50:00,199.45,199.5,198.83,199.16,20130.0,184.3652,184.4115,183.7921,184.0972,20130.0
2019-11-29 11:00:00,199.15,199.43,198.99,199.34,11899.0,184.0879,184.3467,183.94,184.2636,11899.0
2019-11-29 11:10:00,199.41,199.44,198.98,199.0,9379.0,184.3283,184.356,183.9308,183.9493,9379.0
2019-11-29 11:20:00,199.03,199.43,199.0,199.32,9185.0,183.977,184.3467,183.9493,184.2451,9185.0
2019-11-29 11:30:00,199.27,199.52,199.27,199.41,8727.0,184.1988,184.4299,184.1988,184.3283,8727.0
2019-11-29 11:40:00,199.4,199.4,199.01,199.08,10503.0,184.319,184.319,183.9585,184.0232,10503.0
2019-11-29 11:50:00,199.07,199.42,199.07,199.17,25031.0,184.014,184.3375,184.014,184.1064,25031.0
2019-11-29 12:00:00,199.18,199.5,198.99,198.99,31717.0,184.1157,184.4115,183.94,183.94,31717.0
2019-11-29 12:10:00,198.96,199.05,198.59,198.62,18978.0,183.9123,183.9955,183.5703,183.598,18978.0
2019-11-29 12:20:00,198.62,198.89,198.6,198.87,11861.0,183.598,183.8476,183.5795,183.8291,11861.0
2019-11-29 12:30:00,198.97,199.84,198.93,199.8,26128.0,183.9215,184.7257,183.8846,184.6888,26128.0
2019-11-29 12:40:00,199.79,200.09,199.45,200.09,24733.0,184.6795,184.9568,184.3652,184.9568,24733.0
2019-11-29 12:50:00,200.02,200.11,199.54,199.95,53369.0,184.8921,184.9753,184.4484,184.8274,53369.0
2019-12-02 09:30:00,199.92,200.39,198.37,199.41,41340.0,184.7997,185.2341,183.3669,184.3283,41340.0
2019-12-02 09:40:00,199.25,199.48,198.01,198.23,37688.0,184.1804,184.393,183.0341,183.2375,37688.0
2019-12-02 09:50:00,198.13,198.92,197.55,198.6,23526.0,183.1451,183.8753,182.6089,183.5795,23526.0
2019-12-02 10:00:00,198.34,198.56,197.65,197.99,40857.0,183.3392,183.5425,182.7014,183.0157,40857.0
2019-12-02 10:10:00,197.84,198.62,197.83,198.12,36343.0,182.877,183.598,182.8678,183.1358,36343.0
2019-12-02 10:20:00,198.19,198.32,197.79,198.15,16094.0,183.2005,183.3207,182.8308,183.1636,16094.0
2019-12-02 10:30:00,198.15,198.38,197.84,198.12,21469.0,183.1636,183.3762,182.877,183.1358,21469.0
2019-12-02 10:40:00,198.15,198.29,197.93,198.04,14316.0,183.1636,183.293,182.9602,183.0619,14316.0
2019-12-02 10:50:00,198.07,198.27,197.81,198.13,27149.0,183.0896,183.2745,182.8493,183.1451,27149.0
2019-12-02 11:00:00,198.27,198.34,198.05,198.16,28132.0,183.2745,183.3392,183.0711,183.1728,28132.0
2019-12-02 11:10:00,198.2,198.23,197.91,198.15,12620.0,183.2098,183.2375,182.9417,183.1636,12620.0
2019-12-02 11:20:00,198.34,198.35,197.91,197.99,22531.0,183.3392,183.3484,182.9417,183.0157,22531.0
2019-12-02 11:30:00,197.94,198.0,197.51,197.78,11701.0,182.9694,183.0249,182.572,182.8215,11701.0
2019-12-02 11:40:00,197.76,198.13,197.71,198.05,18838.0,182.8031,183.1451,182.7568,183.0711,18838.0
2019-12-02 11:50:00,198.02,198.12,197.78,197.94,14812.0,183.0434,183.1358,182.8215,182.9694,14812.0
2019-12-02 12:00:00,198.1,198.18,197.94,198.01,25049.0,183.1173,183.1913,182.9694,183.0341,25049.0
2019-12-02 12:10:00,198.02,198.09,197.64,197.72,12799.0,183.0434,183.1081,182.6921,182.7661,12799.0
2019-12-02 12:20:00,197.62,197.84,197.36,197.83,16493.0,182.6736,182.877,182.4333,182.8678,16493.0
2019-12-02 12:30:00,197.75,197.75,197.41,197.55,5829.0,182.7938,182.7938,182.4795,182.6089,5829.0
2019-12-02 12:40:00,197.56,197.96,197.49,197.58,14598.0,182.6182,182.9879,182.5535,182.6367,14598.0
2019-12-02 12:50:00,197.61,197.81,197.45,197.69,7736.0,182.6644,182.8493,182.5165,182.7383,7736.0
2019-12-02 13:00:00,197.76,197.83,197.66,197.73,7657.0,182.8031,182.8678,182.7106,182.7753,7657.0
2019-12-02 13:10:00,197.79,197.93,197.62,197.93,7724.0,182.8308,182.9602,182.6736,182.9602,7724.0
2019-12-02 13:20:00,197.94,197.94,197.59,197.81,7253.0,182.9694,182.9694,182.6459,182.8493,7253.0
2019-12-02 13:30:00,197.84,198.01,197.79,197.81,9002.0,182.877,183.0341,182.8308,182.8493,9002.0
2019-12-02 13:40:00,197.81,197.81,196.86,197.49,46327.0,182.8493,182.8493,181.9711,182.5535,46327.0
2019-12-02 13:50:00,197.49,197.55,197.15,197.21,9489.0,182.5535,182.6089,182.2392,182.2946,9489.0
2019-12-02 14:00:00,197.2,197.51,197.04,197.5,20909.0,182.2854,182.572,182.1375,182.5627,20909.0
2019-12-02 14:10:00,197.5,197.66,197.47,197.58,11931.0,182.5627,182.7106,182.535,182.6367,11931.0
2019-12-02 14:20:00,197.53,198.02,197.53,198.01,13749.0,182.5904,183.0434,182.5904,183.0341,13749.0
2019-12-02 14:30:00,198.06,198.22,197.95,198.12,16344.0,183.0804,183.2283,182.9787,183.1358,16344.0
2019-12-02 14:40:00,198.04,198.46,198.04,198.22,28822.0,183.0619,183.4501,183.0619,183.2283,28822.0
2019-12-02 14:50:00,198.31,198.41,198.13,198.26,14198.0,183.3115,183.4039,183.1451,183.2652,14198.0
2019-12-02 15:00:00,198.26,198.26,197.84,197.89,14174.0,183.2652,183.2652,182.877,182.9232,14174.0
2019-12-02 15:10:00,197.91,198.07,197.76,197.81,14652.0,182.9417,183.0896,182.8031,182.8493,14652.0
2019-12-02 15:20:00,197.81,197.82,197.54,197.65,12432.0,182.8493,182.8585,182.5997,182.7014,12432.0
2019-12-02 15:30:00,197.65,197.79,197.48,197.75,16654.0,182.7014,182.8308,182.5442,182.7938,16654.0
2019-12-02 15:40:00,197.72,197.87,197.23,197.33,31950.0,182.7661,182.9047,182.3131,182.4056,31950.0
2019-12-02 15:50:00,197.29,197.29,196.84,197.03,121606.0,182.3686,182.3686,181.9526,182.1283,121606.0
2019-12-03 09:30:00,193.94,195.81,192.54,195.53,63470.0,179.272,181.0005,177.9779,180.7417,63470.0
2019-12-03 09:40:00,195.59,195.85,194.39,195.46,28449.0,180.7972,181.0375,179.6879,180.677,28449.0
2019-12-03 09:50:00,195.34,195.55,194.58,195.39,40910.0,180.5661,180.7602,179.8636,180.6123,40910.0
2019-12-03 10:00:00,195.38,195.62,194.38,194.45,32308.0,180.6031,180.8249,179.6787,179.7434,32308.0
2019-12-03 10:10:00,194.35,195.15,193.94,194.83,45248.0,179.651,180.3905,179.272,180.0947,45248.0
2019-12-03 10:20:00,194.86,194.86,193.5,194.14,28945.0,180.1224,180.1224,178.8652,179.4568,28945.0
2019-12-03 10:30:00,193.98,194.34,193.93,194.25,20161.0,179.3089,179.6417,179.2627,179.5585,20161.0
2019-12-03 10:40:00,194.4,194.92,194.37,194.37,30562.0,179.6972,180.1778,179.6694,179.6694,30562.0
2019-12-03 10:50:00,194.42,194.92,194.25,194.71,38578.0,179.7157,180.1778,179.5585,179.9837,38578.0
2019-12-03 11:00:00,194.62,195.01,194.25,194.59,41261.0,179.9005,180.261,179.5585,179.8728,41261.0
2019-12-03 11:10:00,194.55,195.47,194.49,195.34,32831.0,179.8358,180.6862,179.7804,180.5661,32831.0
2019-12-03 11:20:00,195.28,195.92,195.24,195.79,27674.0,180.5106,181.1022,180.4736,180.982,27674.0
2019-12-03 11:30:00,195.62,195.65,195.12,195.57,21157.0,180.8249,180.8526,180.3627,180.7787,21157.0
2019-12-03 11:40:00,195.58,195.7,195.46,195.53,26915.0,180.7879,180.8989,180.677,180.7417,26915.0
2019-12-03 11:50:00,195.59,195.66,195.35,195.55,16167.0,180.7972,180.8619,180.5753,180.7602,16167.0
2019-12-03 12:00:00,195.55,195.66,195.07,195.16,18263.0,180.7602,180.8619,180.3165,180.3997,18263.0
2019-12-03 12:10:00,195.13,195.6,194.64,195.45,23661.0,180.372,180.8064,179.919,180.6678,23661.0
2019-12-03 12:20:00,195.36,195.69,195.15,195.18,17420.0,180.5846,180.8896,180.3905,180.4182,17420.0
2019-12-03 12:30:00,195.25,195.66,195.23,195.66,20706.0,180.4829,180.8619,180.4644,180.8619,20706.0
2019-12-03 12:40:00,195.68,195.98,195.54,195.81,13566.0,180.8804,181.1577,180.751,181.0005,13566.0
2019-12-03 12:50:00,195.79,195.93,195.59,195.63,11875.0,180.982,181.1115,180.7972,180.8341,11875.0
2019-12-03 13:00:00,195.66,195.78,195.04,195.23,17826.0,180.8619,180.9728,180.2888,180.4644,17826.0
2019-12-03 13:10:00,195.1,195.29,194.82,194.87,19888.0,180.3442,180.5199,180.0854,180.1316,19888.0
2019-12-03 13:20:00,194.87,195.21,194.68,195.18,19038.0,180.1316,180.4459,179.956,180.4182,19038.0
2019-12-03 13:30:00,195.16,195.3,194.97,195.22,14159.0,180.3997,180.5291,180.2241,180.4552,14159.0
2019-12-03 13:40:00,195.19,195.2,194.63,194.78,18564.0,180.4274,180.4367,179.9098,180.0484,18564.0
2019-12-03 13:50:00,194.77,194.97,194.53,194.9,17720.0,180.0392,180.2241,179.8173,180.1594,17720.0
2019-12-03 14:00:00,194.87,195.28,194.86,195.28,15201.0,180.1316,180.5106,180.1224,180.5106,15201.0
2019-12-03 14:10:00,195.26,195.37,195.13,195.14,20037.0,180.4921,180.5938,180.372,180.3812,20037.0
2019-12-03 14:20:00,195.1,195.1,194.88,194.97,14320.0,180.3442,180.3442,180.1409,180.2241,14320.0
2019-12-03 14:30:00,194.97,195.1,194.85,195.05,11002.0,180.2241,180.3442,180.1131,180.298,11002.0
2019-12-03 14:40:00,195.1,195.28,195.01,195.28,11495.0,180.3442,180.5106,180.261,180.5106,11495.0
2019-12-03 14:50:00,195.3,195.39,195.16,195.26,14117.0,180.5291,180.6123,180.3997,180.4921,14117.0
2019-12-03 15:00:00,195.27,195.32,195.0,195.0,26867.0,180.5014,180.5476,180.2518,180.2518,26867.0
2019-12-03 15:10:00,194.97,195.4,194.95,195.34,17779.0,180.2241,180.6215,180.2056,180.5661,17779.0
2019-12-03 15:20:00,195.34,195.6,195.21,195.28,48296.0,180.5661,180.8064,180.4459,180.5106,48296.0
2019-12-03 15:30:00,195.27,195.39,194.98,195.25,37954.0,180.5014,180.6123,180.2333,180.4829,37954.0
2019-12-03 15:40:00,195.26,195.34,194.97,195.28,38847.0,180.4921,180.5661,180.2241,180.5106,38847.0
2019-12-03 15:50:00,195.36,195.6,195.05,195.33,131315.0,180.5846,180.8064,180.298,180.5568,131315.0
2019-12-04 09:30:00,196.41,196.92,195.8,195.82,37427.0,181.5552,182.0266,180.9913,181.0098,37427.0
2019-12-04 09:40:00,195.77,196.82,195.29,196.73,29249.0,180.9636,181.9341,180.5199,181.851,29249.0
2019-12-04 09:50:00,196.81,197.09,196.27,196.55,37513.0,181.9249,182.1837,181.4257,181.6846,37513.0
2019-12-04 10:00:00,196.65,197.11,196.51,196.94,13890.0,181.777,182.2022,181.6476,182.0451,13890.0
2019-12-04 10:10:00,196.94,197.37,196.47,197.37,18325.0,182.0451,182.4425,181.6106,182.4425,18325.0
2019-12-04 10:20:00,197.3,197.56,197.21,197.44,24360.0,182.3778,182.6182,182.2946,182.5073,24360.0
2019-12-04 10:30:00,197.42,197.46,197.15,197.34,20131.0,182.4888,182.5257,182.2392,182.4148,20131.0
2019-12-04 10:40:00,197.34,197.52,197.25,197.38,31320.0,182.4148,182.5812,182.3316,182.4518,31320.0
2019-12-04 10:50:00,197.38,197.77,197.35,197.55,26217.0,182.4518,182.8123,182.4241,182.6089,26217.0
2019-12-04 11:00:00,197.57,197.99,197.57,197.75,24564.0,182.6274,183.0157,182.6274,182.7938,24564.0
2019-12-04 11:10:00,197.75,197.75,197.13,197.18,30059.0,182.7938,182.7938,182.2207,182.2669,30059.0
2019-12-04 11:20:00,197.16,197.16,196.68,196.96,34376.0,182.2484,182.2484,181.8047,182.0636,34376.0
2019-12-04 11:30:00,196.96,197.21,196.9,197.08,18758.0,182.0636,182.2946,182.0081,182.1745,18758.0
2019-12-04 11:40:00,197.08,197.36,196.76,196.8,27307.0,182.1745,182.4333,181.8787,181.9157,27307.0
2019-12-04 11:50:00,196.83,197.31,196.8,197.24,29583.0,181.9434,182.3871,181.9157,182.3224,29583.0
2019-12-04 12:00:00,197.17,197.47,197.14,197.2,25279.0,182.2577,182.535,182.2299,182.2854,25279.0
2019-12-04 12:10:00,197.24,197.24,196.7,196.7,24632.0,182.3224,182.3224,181.8232,181.8232,24632.0
2019-12-04 12:20:00,196.72,196.75,196.46,196.53,47554.0,181.8417,181.8694,181.6014,181.6661,47554.0
2019-12-04 12:30:00,196.53,196.63,196.21,196.4,30223.0,181.6661,181.7585,181.3703,181.5459,30223.0
2019-12-04 12:40:00,196.4,196.9,196.08,196.85,30781.0,181.5459,182.0081,181.2501,181.9619,30781.0
2019-12-04 12:50:00,196.86,197.03,196.62,196.78,15447.0,181.9711,182.1283,181.7493,181.8972,15447.0
2019-12-04 13:00:00,196.77,197.08,196.56,196.86,12676.0,181.8879,182.1745,181.6938,181.9711,12676.0
2019-12-04 13:10:00,196.87,197.01,196.64,196.73,18991.0,181.9804,182.1098,181.7678,181.851,18991.0
2019-12-04 13:20:00,196.72,196.72,196.36,196.44,15216.0,181.8417,181.8417,181.5089,181.5829,15216.0
2019-12-04 13:30:00,196.39,196.76,196.39,196.75,11548.0,181.5367,181.8787,181.5367,181.8694,11548.0
2019-12-04 13:40:00,196.88,197.01,196.65,196.93,10620.0,181.9896,182.1098,181.777,182.0358,10620.0
2019-12-04 13:50:00,196.88,197.11,196.86,196.93,11723.0,181.9896,182.2022,181.9711,182.0358,11723.0
2019-12-04 14:00:00,196.93,197.13,196.77,196.89,18772.0,182.0358,182.2207,181.8879,181.9989,18772.0
2019-12-04 14:10:00,196.95,197.16,196.88,197.16,12657.0,182.0543,182.2484,181.9896,182.2484,12657.0
2019-12-04 14:20:00,197.11,197.18,196.94,197.18,23925.0,182.2022,182.2669,182.0451,182.2669,23925.0
2019-12-04 14:30:00,197.16,197.28,197.06,197.23,15153.0,182.2484,182.3594,182.156,182.3131,15153.0
2019-12-04 14:40:00,197.25,197.28,197.06,197.06,17725.0,182.3316,182.3594,182.156,182.156,17725.0
2019-12-04 14:50:00,197.06,197.18,196.99,196.99,19912.0,182.156,182.2669,182.0913,182.0913,19912.0
2019-12-04 15:00:00,197.0,197.0,196.7,196.86,18242.0,182.1005,182.1005,181.8232,181.9711,18242.0
2019-12-04 15:10:00,196.87,196.87,196.48,196.62,29754.0,181.9804,181.9804,181.6199,181.7493,29754.0
2019-12-04 15:20:00,196.64,196.74,196.45,196.47,18745.0,181.7678,181.8602,181.5921,181.6106,18745.0
2019-12-04 15:30:00,196.47,196.96,196.42,196.83,38339.0,181.6106,182.0636,181.5644,181.9434,38339.0
2019-12-04 15:40:00,196.8,197.2,196.78,197.14,45279.0,181.9157,182.2854,181.8972,182.2299,45279.0
2019-12-04 15:50:00,197.22,197.27,196.51,196.78,117759.0,182.3039,182.3501,181.6476,181.8972,117759.0
2019-12-05 09:30:00,196.7,196.7,194.61,194.85,53265.0,181.8232,181.8232,179.8913,180.1131,53265.0
2019-12-05 09:40:00,194.85,195.52,194.74,195.33,30863.0,180.1131,180.7325,180.0115,180.5568,30863.0
2019-12-05 09:50:00,195.23,195.23,194.12,194.43,25714.0,180.4644,180.4644,179.4384,179.7249,25714.0
2019-12-05 10:00:00,194.34,194.76,193.65,193.77,44938.0,179.6417,180.0299,179.0039,179.1148,44938.0
2019-12-05 10:10:00,193.69,195.34,193.58,195.09,33324.0,179.0409,180.5661,178.9392,180.335,33324.0
2019-12-05 10:20:00,195.2,195.88,195.19,195.38,24067.0,180.4367,181.0652,180.4274,180.6031,24067.0
2019-12-05 10:30:00,195.37,195.98,195.08,195.53,39356.0,180.5938,181.1577,180.3257,180.7417,39356.0
2019-12-05 10:40:00,195.54,195.85,195.42,195.49,30287.0,180.751,181.0375,180.64,180.7047,30287.0
2019-12-05 10:50:00,195.47,195.78,195.39,195.6,13206.0,180.6862,180.9728,180.6123,180.8064,13206.0
2019-12-05 11:00:00,195.52,196.12,195.5,195.5,23541.0,180.7325,181.2871,180.714,180.714,23541.0
2019-12-05 11:10:00,195.45,195.5,194.91,195.46,23915.0,180.6678,180.714,180.1686,180.677,23915.0
2019-12-05 11:20:00,195.56,195.96,195.49,195.81,17009.0,180.7694,181.1392,180.7047,181.0005,17009.0
2019-12-05 11:30:00,195.76,195.84,195.36,195.43,15020.0,180.9543,181.0283,180.5846,180.6493,15020.0
2019-12-05 11:40:00,195.44,195.88,195.41,195.88,22735.0,180.6585,181.0652,180.6308,181.0652,22735.0
2019-12-05 11:50:00,195.92,196.57,195.88,196.53,17547.0,181.1022,181.7031,181.0652,181.6661,17547.0
2019-12-05 12:00:00,196.52,196.82,196.39,196.55,21397.0,181.6568,181.9341,181.5367,181.6846,21397.0
2019-12-05 12:10:00,196.62,196.62,195.48,195.48,9041.0,181.7493,181.7493,180.6955,180.6955,9041.0
2019-12-05 12:20:00,195.4,195.65,195.21,195.41,24445.0,180.6215,180.8526,180.4459,180.6308,24445.0
2019-12-05 12:30:00,195.46,196.16,195.4,195.83,8253.0,180.677,181.3241,180.6215,181.019,8253.0
2019-12-05 12:40:00,195.83,195.85,195.65,195.68,13037.0,181.019,181.0375,180.8526,180.8804,13037.0
2019-12-05 12:50:00,195.68,196.11,195.65,196.06,11750.0,180.8804,181.2778,180.8526,181.2316,11750.0
2019-12-05 13:00:00,196.05,196.08,195.61,195.61,10872.0,181.2224,181.2501,180.8157,180.8157,10872.0
2019-12-05 13:10:00,195.7,195.7,195.45,195.46,13733.0,180.8989,180.8989,180.6678,180.677,13733.0
2019-12-05 13:20:00,195.57,195.94,195.53,195.55,13913.0,180.7787,181.1207,180.7417,180.7602,13913.0
2019-12-05 13:30:00,195.69,196.12,195.56,196.04,11428.0,180.8896,181.2871,180.7694,181.2131,11428.0
2019-12-05 13:40:00,196.04,196.23,195.84,195.84,10965.0,181.2131,181.3888,181.0283,181.0283,10965.0
2019-12-05 13:50:00,195.9,195.92,195.59,195.66,8479.0,181.0837,181.1022,180.7972,180.8619,8479.0
2019-12-05 14:00:00,195.66,195.72,195.55,195.6,13161.0,180.8619,180.9173,180.7602,180.8064,13161.0
2019-12-05 14:10:00,195.62,196.09,195.6,195.87,11037.0,180.8249,181.2594,180.8064,181.056,11037.0
2019-12-05 14:20:00,195.9,196.02,195.8,195.95,10177.0,181.0837,181.1947,180.9913,181.1299,10177.0
2019-12-05 14:30:00,195.95,196.04,195.87,196.04,20387.0,181.1299,181.2131,181.056,181.2131,20387.0
2019-12-05 14:40:00,196.09,196.58,196.05,196.1,8289.0,181.2594,181.7123,181.2224,181.2686,8289.0
2019-12-05 14:50:00,196.05,196.11,195.56,195.86,19605.0,181.2224,181.2778,180.7694,181.0468,19605.0
2019-12-05 15:00:00,195.88,196.14,195.79,196.07,10882.0,181.0652,181.3056,180.982,181.2409,10882.0
2019-12-05 15:10:00,196.14,196.44,196.12,196.28,21879.0,181.3056,181.5829,181.2871,181.435,21879.0
2019-12-05 15:20:00,196.3,196.43,196.17,196.29,24171.0,181.4535,181.5736,181.3333,181.4442,24171.0
2019-12-05 15:30:00,196.28,196.79,196.24,196.56,33168.0,181.435,181.9064,181.398,181.6938,33168.0
2019-12-05 15:40:00,196.55,196.78,196.09,196.09,43495.0,181.6846,181.8972,181.2594,181.2594,43495.0
2019-12-05 15:50:00,196.09,196.12,195.46,195.62,115707.0,181.2594,181.2871,180.677,180.8249,115707.0
2019-12-06 09:30:00,197.51,199.84,197.09,198.13,106833.0,182.572,184.7257,182.1837,183.1451,106833.0
2019-12-06 09:40:00,198.21,198.85,197.25,197.81,33432.0,183.219,183.8106,182.3316,182.8493,33432.0
2019-12-06 09:50:00,197.77,198.37,197.32,198.21,35357.0,182.8123,183.3669,182.3963,183.219,35357.0
2019-12-06 10:00:00,198.06,198.41,197.51,197.74,35450.0,183.0804,183.4039,182.572,182.7846,35450.0
2019-12-06 10:10:00,197.8,198.09,197.22,197.78,29755.0,182.84,183.1081,182.3039,182.8215,29755.0
2019-12-06 10:20:00,197.78,198.6,197.78,198.09,45296.0,182.8215,183.5795,182.8215,183.1081,45296.0
2019-12-06 10:30:00,198.08,198.2,197.73,197.92,36291.0,183.0989,183.2098,182.7753,182.951,36291.0
2019-12-06 10:40:00,197.98,198.07,197.61,197.79,17846.0,183.0064,183.0896,182.6644,182.8308,17846.0
2019-12-06 10:50:00,197.84,198.0,197.72,197.72,21974.0,182.877,183.0249,182.7661,182.7661,21974.0
2019-12-06 11:00:00,197.75,197.94,197.61,197.62,35032.0,182.7938,182.9694,182.6644,182.6736,35032.0
2019-12-06 11:10:00,197.61,197.82,197.49,197.73,10601.0,182.6644,182.8585,182.5535,182.7753,10601.0
2019-12-06 11:20:00,197.74,198.16,197.65,198.16,18564.0,182.7846,183.1728,182.7014,183.1728,18564.0
2019-12-06 11:30:00,198.15,198.53,198.07,198.53,16437.0,183.1636,183.5148,183.0896,183.5148,16437.0
2019-12-06 11:40:00,198.53,198.75,198.52,198.72,13556.0,183.5148,183.7182,183.5056,183.6904,13556.0
2019-12-06 11:50:00,198.72,199.04,198.63,198.98,18585.0,183.6904,183.9862,183.6073,183.9308,18585.0
2019-12-06 12:00:00,199.05,199.12,198.49,198.63,16761.0,183.9955,184.0602,183.4778,183.6073,16761.0
2019-12-06 12:10:00,198.6,198.99,198.56,198.94,22536.0,183.5795,183.94,183.5425,183.8938,22536.0
2019-12-06 12:20:00,198.91,199.03,198.79,199.01,23811.0,183.8661,183.977,183.7552,183.9585,23811.0
2019-12-06 12:30:00,198.96,199.02,198.85,198.97,14964.0,183.9123,183.9678,183.8106,183.9215,14964.0
2019-12-06 12:40:00,198.97,199.26,198.9,199.23,10656.0,183.9215,184.1896,183.8568,184.1619,10656.0
2019-12-06 12:50:00,199.23,199.67,199.15,199.59,21189.0,184.1619,184.5686,184.0879,184.4946,21189.0
2019-12-06 13:00:00,199.59,199.76,199.47,199.75,14659.0,184.4946,184.6518,184.3837,184.6425,14659.0
2019-12-06 13:10:00,199.78,199.94,199.76,199.9,11745.0,184.6703,184.8182,184.6518,184.7812,11745.0
2019-12-06 13:20:00,199.91,199.91,199.5,199.62,11587.0,184.7904,184.7904,184.4115,184.5224,11587.0
2019-12-06 13:30:00,199.62,199.64,199.41,199.61,18165.0,184.5224,184.5409,184.3283,184.5131,18165.0
2019-12-06 13:40:00,199.61,199.61,199.23,199.28,13231.0,184.5131,184.5131,184.1619,184.2081,13231.0
2019-12-06 13:50:00,199.28,199.3,198.9,199.06,11861.0,184.2081,184.2266,183.8568,184.0047,11861.0
2019-12-06 14:00:00,198.99,199.1,198.63,198.67,10083.0,183.94,184.0417,183.6073,183.6442,10083.0
2019-12-06 14:10:00,198.61,198.62,198.17,198.62,11163.0,183.5888,183.598,183.182,183.598,11163.0
2019-12-06 14:20:00,198.59,198.92,198.55,198.7,14217.0,183.5703,183.8753,183.5333,183.672,14217.0
2019-12-06 14:30:00,198.69,198.7,198.13,198.16,19028.0,183.6627,183.672,183.1451,183.1728,19028.0
2019-12-06 14:40:00,198.2,198.29,198.09,198.2,37532.0,183.2098,183.293,183.1081,183.2098,37532.0
2019-12-06 14:50:00,198.19,198.21,197.99,198.11,26401.0,183.2005,183.219,183.0157,183.1266,26401.0
2019-12-06 15:00:00,198.11,198.28,198.03,198.23,17790.0,183.1266,183.2837,183.0526,183.2375,17790.0
2019-12-06 15:10:00,198.25,198.25,198.02,198.05,11957.0,183.256,183.256,183.0434,183.0711,11957.0
2019-12-06 15:20:00,198.08,198.54,198.04,198.48,18170.0,183.0989,183.5241,183.0619,183.4686,18170.0
2019-12-06 15:30:00,198.48,198.99,198.46,198.97,17890.0,183.4686,183.94,183.4501,183.9215,17890.0
2019-12-06 15:40:00,198.97,199.11,198.63,198.66,27751.0,183.9215,184.0509,183.6073,183.635,27751.0
2019-12-06 15:50:00,198.61,199.03,198.61,198.88,74412.0,183.5888,183.977,183.5888,183.8383,74412.0
2019-12-09 09:30:00,198.08,198.84,197.24,198.77,30293.0,183.0989,183.8014,182.3224,183.7367,30293.0
2019-12-09 09:40:00,198.67,198.7,198.18,198.39,12116.0,183.6442,183.672,183.1913,183.3854,12116.0
2019-12-09 09:50:00,198.36,198.56,198.06,198.47,14862.0,183.3577,183.5425,183.0804,183.4594,14862.0
2019-12-09 10:00:00,198.43,198.48,197.96,198.09,20118.0,183.4224,183.4686,182.9879,183.1081,20118.0
2019-12-09 10:10:00,198.09,198.25,197.72,198.02,17424.0,183.1081,183.256,182.7661,183.0434,17424.0
2019-12-09 10:20:00,198.02,198.17,197.55,197.79,17951.0,183.0434,183.182,182.6089,182.8308,17951.0
2019-12-09 10:30:00,197.78,197.93,197.44,197.5,26052.0,182.8215,182.9602,182.5073,182.5627,26052.0
2019-12-09 10:40:00,197.51,197.64,197.37,197.52,21006.0,182.572,182.6921,182.4425,182.5812,21006.0
2019-12-09 10:50:00,197.52,197.6,197.05,197.18,10863.0,182.5812,182.6552,182.1468,182.2669,10863.0
2019-12-09 11:00:00,197.16,197.6,197.16,197.6,12084.0,182.2484,182.6552,182.2484,182.6552,12084.0
2019-12-09 11:10:00,197.59,197.59,197.38,197.5,18524.0,182.6459,182.6459,182.4518,182.5627,18524.0
2019-12-09 11:20:00,197.5,197.66,197.42,197.54,11030.0,182.5627,182.7106,182.4888,182.5997,11030.0
2019-12-09 11:30:00,197.56,197.84,197.42,197.55,5530.0,182.6182,182.877,182.4888,182.6089,5530.0
2019-12-09 11:40:00,197.56,197.71,197.49,197.58,5309.0,182.6182,182.7568,182.5535,182.6367,5309.0
2019-12-09 11:50:00,197.68,197.68,197.39,197.39,7678.0,182.7291,182.7291,182.461,182.461,7678.0
2019-12-09 12:00:00,197.43,197.69,197.38,197.48,6448.0,182.498,182.7383,182.4518,182.5442,6448.0
2019-12-09 12:10:00,197.43,197.51,197.3,197.49,7080.0,182.498,182.572,182.3778,182.5535,7080.0
2019-12-09 12:20:00,197.51,197.72,197.45,197.71,4297.0,182.572,182.7661,182.5165,182.7568,4297.0
2019-12-09 12:30:00,197.53,197.83,197.53,197.64,8544.0,182.5904,182.8678,182.5904,182.6921,8544.0
2019-12-09 12:40:00,197.67,197.74,197.33,197.33,17029.0,182.7199,182.7846,182.4056,182.4056,17029.0
2019-12-09 12:50:00,197.34,197.35,196.92,197.07,9676.0,182.4148,182.4241,182.0266,182.1652,9676.0
2019-12-09 13:00:00,196.99,197.12,196.87,197.12,5158.0,182.0913,182.2115,181.9804,182.2115,5158.0
2019-12-09 13:10:00,197.14,197.15,196.84,196.93,10209.0,182.2299,182.2392,181.9526,182.0358,10209.0
2019-12-09 13:20:00,196.89,197.0,196.69,196.77,5144.0,181.9989,182.1005,181.814,181.8879,5144.0
2019-12-09 13:30:00,196.81,196.84,196.52,196.66,6502.0,181.9249,181.9526,181.6568,181.7862,6502.0
2019-12-09 13:40:00,196.69,196.75,196.61,196.75,7075.0,181.814,181.8694,181.74,181.8694,7075.0
2019-12-09 13:50:00,196.77,196.83,196.63,196.63,4928.0,181.8879,181.9434,181.7585,181.7585,4928.0
2019-12-09 14:00:00,196.67,196.79,196.5,196.54,9469.0,181.7955,181.9064,181.6383,181.6753,9469.0
2019-12-09 14:10:00,196.54,196.6,196.47,196.58,8671.0,181.6753,181.7308,181.6106,181.7123,8671.0
2019-12-09 14:20:00,196.62,196.81,196.6,196.79,7119.0,181.7493,181.9249,181.7308,181.9064,7119.0
2019-12-09 14:30:00,196.82,196.97,196.81,196.92,8117.0,181.9341,182.0728,181.9249,182.0266,8117.0
2019-12-09 14:40:00,196.88,196.99,196.7,196.87,10846.0,181.9896,182.0913,181.8232,181.9804,10846.0
2019-12-09 14:50:00,196.83,196.96,196.75,196.87,8950.0,181.9434,182.0636,181.8694,181.9804,8950.0
2019-12-09 15:00:00,196.88,196.89,196.75,196.76,8705.0,181.9896,181.9989,181.8694,181.8787,8705.0
2019-12-09 15:10:00,196.76,197.03,196.76,196.95,8984.0,181.8787,182.1283,181.8787,182.0543,8984.0
2019-12-09 15:20:00,196.93,196.98,196.69,196.78,13945.0,182.0358,182.082,181.814,181.8972,13945.0
2019-12-09 15:30:00,196.77,196.91,196.7,196.72,19167.0,181.8879,182.0173,181.8232,181.8417,19167.0
2019-12-09 15:40:00,196.72,196.8,196.46,196.52,37346.0,181.8417,181.9157,181.6014,181.6568,37346.0
2019-12-09 15:50:00,196.51,196.54,195.85,195.87,155088.0,181.6476,181.6753,181.0375,181.056,155088.0
2019-12-10 09:30:00,195.68,195.68,192.01,192.71,73890.0,180.8804,180.8804,177.4879,178.135,73890.0
2019-12-10 09:40:00,192.55,192.82,190.28,191.66,143451.0,177.9871,178.2367,175.8888,177.1644,143451.0
2019-12-10 09:50:00,191.77,191.97,191.33,191.77,80209.0,177.2661,177.451,176.8594,177.2661,80209.0
2019-12-10 10:00:00,191.72,192.65,191.54,192.5,102693.0,177.2199,178.0795,177.0535,177.9409,102693.0
2019-12-10 10:10:00,192.48,193.17,192.4,192.89,52662.0,177.9224,178.5602,177.8484,178.3014,52662.0
2019-12-10 10:20:00,192.71,192.87,192.25,192.33,46096.0,178.135,178.2829,177.7098,177.7837,46096.0
2019-12-10 10:30:00,192.3,192.43,191.26,191.37,125642.0,177.756,177.8762,176.7947,176.8963,125642.0
2019-12-10 10:40:00,191.35,191.45,190.11,190.43,82480.0,176.8779,176.9703,175.7316,176.0274,82480.0
2019-12-10 10:50:00,190.39,190.71,189.72,190.7,112893.0,175.9905,176.2863,175.3711,176.277,112893.0
2019-12-10 11:00:00,190.72,190.87,190.09,190.65,37610.0,176.2955,176.4342,175.7131,176.2308,37610.0
2019-12-10 11:10:00,190.78,190.92,190.54,190.85,27673.0,176.351,176.4804,176.1291,176.4157,27673.0
2019-12-10 11:20:00,190.75,191.0,190.44,191.0,39141.0,176.3232,176.5543,176.0367,176.5543,39141.0
2019-12-10 11:30:00,190.9,191.22,190.43,190.53,24112.0,176.4619,176.7577,176.0274,176.1199,24112.0
2019-12-10 11:40:00,190.53,191.08,190.46,190.72,27368.0,176.1199,176.6283,176.0552,176.2955,27368.0
2019-12-10 11:50:00,190.71,190.81,189.83,190.0,36606.0,176.2863,176.3787,175.4728,175.63,36606.0
2019-12-10 12:00:00,190.04,190.26,189.84,189.98,44681.0,175.6669,175.8703,175.4821,175.6115,44681.0
2019-12-10 12:10:00,189.99,190.16,189.86,190.06,46524.0,175.6207,175.7779,175.5005,175.6854,46524.0
2019-12-10 12:20:00,190.1,190.14,189.91,190.0,24703.0,175.7224,175.7594,175.5468,175.63,24703.0
2019-12-10 12:30:00,190.0,190.09,189.69,189.87,27041.0,175.63,175.7131,175.3434,175.5098,27041.0
2019-12-10 12:40:00,189.87,189.87,189.63,189.76,13964.0,175.5098,175.5098,175.2879,175.4081,13964.0
2019-12-10 12:50:00,189.79,190.6,189.52,190.47,42019.0,175.4358,176.1846,175.1863,176.0644,42019.0
2019-12-10 13:00:00,190.52,190.53,190.09,190.33,17619.0,176.1106,176.1199,175.7131,175.935,17619.0
2019-12-10 13:10:00,190.31,190.31,189.95,190.3,38268.0,175.9165,175.9165,175.5837,175.9073,38268.0
2019-12-10 13:20:00,190.27,194.98,189.91,190.43,219572.0,175.8795,180.2333,175.5468,176.0274,219572.0
2019-12-10 13:30:00,190.5,190.54,189.59,189.74,45231.0,176.0921,176.1291,175.251,175.3896,45231.0
2019-12-10 13:40:00,189.9,190.08,189.56,189.65,26564.0,175.5375,175.7039,175.2232,175.3064,26564.0
2019-12-10 13:50:00,189.65,190.02,189.55,189.71,22531.0,175.3064,175.6484,175.214,175.3619,22531.0
2019-12-10 14:00:00,189.75,189.95,189.55,189.7,43801.0,175.3989,175.5837,175.214,175.3526,43801.0
2019-12-10 14:10:00,189.73,190.23,189.65,190.14,35351.0,175.3804,175.8426,175.3064,175.7594,35351.0
2019-12-10 14:20:00,190.11,190.36,189.86,190.13,40927.0,175.7316,175.9627,175.5005,175.7501,40927.0
2019-12-10 14:30:00,190.09,190.53,190.04,190.48,26174.0,175.7131,176.1199,175.6669,176.0737,26174.0
2019-12-10 14:40:00,190.49,190.93,190.36,190.89,27845.0,176.0829,176.4896,175.9627,176.4526,27845.0
2019-12-10 14:50:00,190.9,190.93,190.67,190.73,37484.0,176.4619,176.4896,176.2493,176.3047,37484.0
2019-12-10 15:00:00,190.75,190.92,190.64,190.74,43633.0,176.3232,176.4804,176.2216,176.314,43633.0
2019-12-10 15:10:00,190.73,191.0,190.71,190.81,52951.0,176.3047,176.5543,176.2863,176.3787,52951.0
2019-12-10 15:20:00,190.76,191.15,190.73,190.98,62038.0,176.3325,176.693,176.3047,176.5358,62038.0
2019-12-10 15:30:00,191.02,191.34,190.9,191.26,89917.0,176.5728,176.8686,176.4619,176.7947,89917.0
2019-12-10 15:40:00,191.27,191.62,191.14,191.32,91407.0,176.8039,177.1274,176.6837,176.8501,91407.0
2019-12-10 15:50:00,191.3,191.8,191.17,191.71,160104.0,176.8316,177.2938,176.7115,177.2106,160104.0
2019-12-11 09:30:00,191.49,193.05,191.0,193.05,60704.0,177.0073,178.4493,176.5543,178.4493,60704.0
2019-12-11 09:40:00,193.13,193.5,192.43,192.6,31390.0,178.5232,178.8652,177.8762,178.0333,31390.0
2019-12-11 09:50:00,192.54,192.63,191.44,191.88,25302.0,177.9779,178.061,176.961,177.3678,25302.0
2019-12-11 10:00:00,191.78,192.18,190.9,190.92,41529.0,177.2753,177.6451,176.4619,176.4804,41529.0
2019-12-11 10:10:00,191.04,191.34,190.67,190.82,38305.0,176.5913,176.8686,176.2493,176.3879,38305.0
2019-12-11 10:20:00,190.8,190.91,190.42,190.75,31216.0,176.3694,176.4711,176.0182,176.3232,31216.0
2019-12-11 10:30:00,190.75,190.76,190.03,190.03,16981.0,176.3232,176.3325,175.6577,175.6577,16981.0
2019-12-11 10:40:00,190.06,190.62,189.83,190.28,34785.0,175.6854,176.2031,175.4728,175.8888,34785.0
2019-12-11 10:50:00,190.28,190.75,190.13,190.69,25802.0,175.8888,176.3232,175.7501,176.2678,25802.0
2019-12-11 11:00:00,190.72,191.05,190.54,190.75,18313.0,176.2955,176.6005,176.1291,176.3232,18313.0
2019-12-11 11:10:00,190.78,191.07,190.49,190.49,22177.0,176.351,176.619,176.0829,176.0829,22177.0
2019-12-11 11:20:00,190.47,191.16,190.42,191.15,82036.0,176.0644,176.7022,176.0182,176.693,82036.0
2019-12-11 11:30:00,191.09,191.29,190.97,191.17,13564.0,176.6375,176.8224,176.5266,176.7115,13564.0
2019-12-11 11:40:00,191.19,191.44,191.11,191.17,7640.0,176.73,176.961,176.656,176.7115,7640.0
2019-12-11 11:50:00,191.21,191.21,190.89,191.01,20549.0,176.7484,176.7484,176.4526,176.5636,20549.0
2019-12-11 12:00:00,191.03,191.43,190.97,191.39,18919.0,176.5821,176.9518,176.5266,176.9148,18919.0
2019-12-11 12:10:00,191.4,191.46,191.22,191.44,8226.0,176.9241,176.9795,176.7577,176.961,8226.0
2019-12-11 12:20:00,191.41,191.89,191.39,191.89,13125.0,176.9333,177.377,176.9148,177.377,13125.0
2019-12-11 12:30:00,191.94,192.38,191.89,192.31,25278.0,177.4232,177.83,177.377,177.7652,25278.0
2019-12-11 12:40:00,192.38,192.53,192.26,192.26,18532.0,177.83,177.9686,177.719,177.719,18532.0
2019-12-11 12:50:00,192.26,192.48,192.13,192.45,17660.0,177.719,177.9224,177.5989,177.8947,17660.0
2019-12-11 13:00:00,192.46,192.46,192.24,192.33,13802.0,177.9039,177.9039,177.7005,177.7837,13802.0
2019-12-11 13:10:00,192.31,192.57,192.31,192.56,10232.0,177.7652,178.0056,177.7652,177.9963,10232.0
2019-12-11 13:20:00,192.55,192.61,192.22,192.24,17118.0,177.9871,178.0426,177.6821,177.7005,17118.0
2019-12-11 13:30:00,192.24,192.26,191.18,191.22,56530.0,177.7005,177.719,176.7207,176.7577,56530.0
2019-12-11 13:40:00,191.21,191.47,190.82,191.08,47784.0,176.7484,176.9888,176.3879,176.6283,47784.0
2019-12-11 13:50:00,191.11,191.33,190.89,191.26,41022.0,176.656,176.8594,176.4526,176.7947,41022.0
2019-12-11 14:00:00,191.33,192.35,191.24,191.95,22155.0,176.8594,177.8022,176.7762,177.4325,22155.0
2019-12-11 14:10:00,192.0,192.43,191.74,192.43,14633.0,177.4787,177.8762,177.2384,177.8762,14633.0
2019-12-11 14:20:00,192.37,192.56,192.22,192.34,20801.0,177.8207,177.9963,177.6821,177.793,20801.0
2019-12-11 14:30:00,192.39,192.46,192.22,192.46,14760.0,177.8392,177.9039,177.6821,177.9039,14760.0
2019-12-11 14:40:00,192.41,192.71,192.32,192.66,21348.0,177.8577,178.135,177.7745,178.0888,21348.0
2019-12-11 14:50:00,192.62,192.76,192.53,192.7,12844.0,178.0518,178.1812,177.9686,178.1257,12844.0
2019-12-11 15:00:00,192.77,192.77,192.22,192.29,16788.0,178.1905,178.1905,177.6821,177.7468,16788.0
2019-12-11 15:10:00,192.29,192.39,192.06,192.11,14375.0,177.7468,177.8392,177.5342,177.5804,14375.0
2019-12-11 15:20:00,192.04,192.19,191.84,191.87,30122.0,177.5157,177.6543,177.3308,177.3585,30122.0
2019-12-11 15:30:00,191.9,192.12,191.83,191.86,25278.0,177.3863,177.5896,177.3215,177.3493,25278.0
2019-12-11 15:40:00,191.83,192.0,191.6,191.6,54350.0,177.3215,177.4787,177.1089,177.1089,54350.0
2019-12-11 15:50:00,191.64,192.0,191.63,191.74,137210.0,177.1459,177.4787,177.1367,177.2384,137210.0
2019-12-12 09:30:00,192.33,193.52,191.11,193.19,45989.0,177.7837,178.8837,176.656,178.5787,45989.0
2019-12-12 09:40:00,193.05,194.0,192.84,193.97,32792.0,178.4493,179.3274,178.2552,179.2997,32792.0
2019-12-12 09:50:00,193.96,194.47,193.35,194.27,56999.0,179.2905,179.7619,178.7266,179.577,56999.0
2019-12-12 10:00:00,194.43,194.83,194.12,194.63,30641.0,179.7249,180.0947,179.4384,179.9098,30641.0
2019-12-12 10:10:00,194.64,194.9,194.14,194.53,45340.0,179.919,180.1594,179.4568,179.8173,45340.0
2019-12-12 10:20:00,194.49,194.49,193.63,193.63,18429.0,179.7804,179.7804,178.9854,178.9854,18429.0
2019-12-12 10:30:00,193.68,193.91,193.12,193.12,11282.0,179.0316,179.2442,178.514,178.514,11282.0
2019-12-12 10:40:00,193.24,193.29,192.73,192.82,26741.0,178.6249,178.6711,178.1535,178.2367,26741.0
2019-12-12 10:50:00,192.85,193.81,192.73,193.78,87266.0,178.2644,179.1518,178.1535,179.1241,87266.0
2019-12-12 11:00:00,193.84,193.91,193.5,193.67,37526.0,179.1795,179.2442,178.8652,179.0224,37526.0
2019-12-12 11:10:00,193.69,193.97,193.05,193.34,18495.0,179.0409,179.2997,178.4493,178.7173,18495.0
2019-12-12 11:20:00,193.4,193.58,193.16,193.51,16095.0,178.7728,178.9392,178.551,178.8745,16095.0
2019-12-12 11:30:00,193.53,193.63,193.15,193.26,32622.0,178.893,178.9854,178.5417,178.6434,32622.0
2019-12-12 11:40:00,193.27,193.43,192.84,193.23,21153.0,178.6526,178.8005,178.2552,178.6157,21153.0
2019-12-12 11:50:00,193.2,193.34,192.75,193.18,9914.0,178.5879,178.7173,178.172,178.5694,9914.0
2019-12-12 12:00:00,193.07,193.19,192.9,193.13,7640.0,178.4678,178.5787,178.3106,178.5232,7640.0
2019-12-12 12:10:00,193.11,193.14,192.73,192.73,7769.0,178.5047,178.5325,178.1535,178.1535,7769.0
2019-12-12 12:20:00,192.66,192.78,192.48,192.61,14508.0,178.0888,178.1997,177.9224,178.0426,14508.0
2019-12-12 12:30:00,192.62,193.19,192.62,193.18,18757.0,178.0518,178.5787,178.0518,178.5694,18757.0
2019-12-12 12:40:00,193.17,193.29,193.08,193.25,6693.0,178.5602,178.6711,178.477,178.6342,6693.0
2019-12-12 12:50:00,193.3,193.46,193.09,193.29,14789.0,178.6804,178.8283,178.4863,178.6711,14789.0
2019-12-12 13:00:00,193.3,193.64,193.29,193.36,10335.0,178.6804,178.9947,178.6711,178.7358,10335.0
2019-12-12 13:10:00,193.36,193.55,193.26,193.42,19179.0,178.7358,178.9115,178.6434,178.7913,19179.0
2019-12-12 13:20:00,193.39,193.42,193.23,193.33,5978.0,178.7636,178.7913,178.6157,178.7081,5978.0
2019-12-12 13:30:00,193.28,193.3,192.8,192.81,5420.0,178.6619,178.6804,178.2182,178.2274,5420.0
2019-12-12 13:40:00,192.84,192.84,192.34,192.34,10886.0,178.2552,178.2552,177.793,177.793,10886.0
2019-12-12 13:50:00,192.32,192.47,192.17,192.33,14203.0,177.7745,177.9131,177.6358,177.7837,14203.0
2019-12-12 14:00:00,192.37,192.53,192.37,192.53,6563.0,177.8207,177.9686,177.8207,177.9686,6563.0
2019-12-12 14:10:00,192.55,192.73,192.41,192.59,12313.0,177.9871,178.1535,177.8577,178.0241,12313.0
2019-12-12 14:20:00,192.62,192.83,192.59,192.83,12515.0,178.0518,178.2459,178.0241,178.2459,12515.0
2019-12-12 14:30:00,192.78,193.63,192.78,193.46,18878.0,178.1997,178.9854,178.1997,178.8283,18878.0
2019-12-12 14:40:00,193.41,193.56,193.21,193.28,17931.0,178.7821,178.9207,178.5972,178.6619,17931.0
2019-12-12 14:50:00,193.31,193.61,193.31,193.5,22395.0,178.6896,178.9669,178.6896,178.8652,22395.0
2019-12-12 15:00:00,193.49,193.64,193.4,193.44,35298.0,178.856,178.9947,178.7728,178.8098,35298.0
2019-12-12 15:10:00,193.4,193.48,193.25,193.43,15881.0,178.7728,178.8468,178.6342,178.8005,15881.0
2019-12-12 15:20:00,193.47,193.91,193.11,193.58,40247.0,178.8375,179.2442,178.5047,178.9392,40247.0
2019-12-12 15:30:00,193.55,193.64,193.36,193.5,54364.0,178.9115,178.9947,178.7358,178.8652,54364.0
2019-12-12 15:40:00,193.48,193.59,193.34,193.52,62029.0,178.8468,178.9484,178.7173,178.8837,62029.0
2019-12-12 15:50:00,193.55,193.86,193.34,193.56,151687.0,178.9115,179.198,178.7173,178.9207,151687.0
2019-12-13 09:30:00,193.91,194.37,193.28,194.24,36552.0,179.2442,179.6694,178.6619,179.5493,36552.0
2019-12-13 09:40:00,194.33,194.96,194.02,194.33,8382.0,179.6325,180.2148,179.3459,179.6325,8382.0
2019-12-13 09:50:00,194.19,194.43,193.6,193.78,36083.0,179.5031,179.7249,178.9577,179.1241,36083.0
2019-12-13 10:00:00,193.66,194.31,193.0,193.31,27455.0,179.0131,179.614,178.4031,178.6896,27455.0
2019-12-13 10:10:00,193.33,193.7,193.17,193.36,16888.0,178.7081,179.0501,178.5602,178.7358,16888.0
2019-12-13 10:20:00,193.32,193.63,193.11,193.29,22676.0,178.6989,178.9854,178.5047,178.6711,22676.0
2019-12-13 10:30:00,193.06,193.44,192.8,193.09,27932.0,178.4585,178.8098,178.2182,178.4863,27932.0
2019-12-13 10:40:00,193.09,193.34,192.49,192.61,26664.0,178.4863,178.7173,177.9316,178.0426,26664.0
2019-12-13 10:50:00,192.7,192.83,192.43,192.59,34197.0,178.1257,178.2459,177.8762,178.0241,34197.0
2019-12-13 11:00:00,192.56,192.83,192.38,192.67,33020.0,177.9963,178.2459,177.83,178.098,33020.0
2019-12-13 11:10:00,192.73,192.78,191.81,191.81,13008.0,178.1535,178.1997,177.3031,177.3031,13008.0
2019-12-13 11:20:00,191.74,191.96,191.51,191.65,18528.0,177.2384,177.4417,177.0258,177.1552,18528.0
2019-12-13 11:30:00,191.63,191.63,191.02,191.15,17954.0,177.1367,177.1367,176.5728,176.693,17954.0
2019-12-13 11:40:00,191.28,191.4,190.95,191.23,17465.0,176.8131,176.9241,176.5081,176.7669,17465.0
2019-12-13 11:50:00,191.24,191.35,190.88,191.34,25307.0,176.7762,176.8779,176.4434,176.8686,25307.0
2019-12-13 12:00:00,191.38,191.74,191.19,191.28,28941.0,176.9056,177.2384,176.73,176.8131,28941.0
2019-12-13 12:10:00,191.29,191.39,190.99,191.0,11016.0,176.8224,176.9148,176.5451,176.5543,11016.0
2019-12-13 12:20:00,190.96,191.25,190.8,191.08,27759.0,176.5173,176.7854,176.3694,176.6283,27759.0
2019-12-13 12:30:00,190.97,191.02,190.36,190.87,24748.0,176.5266,176.5728,175.9627,176.4342,24748.0
2019-12-13 12:40:00,190.97,191.04,190.53,190.71,19338.0,176.5266,176.5913,176.1199,176.2863,19338.0
2019-12-13 12:50:00,190.69,190.88,190.49,190.84,25407.0,176.2678,176.4434,176.0829,176.4064,25407.0
2019-12-13 13:00:00,190.85,191.14,190.64,190.69,12626.0,176.4157,176.6837,176.2216,176.2678,12626.0
2019-12-13 13:10:00,190.61,190.64,190.27,190.51,17863.0,176.1938,176.2216,175.8795,176.1014,17863.0
2019-12-13 13:20:00,190.48,190.71,190.25,190.62,15866.0,176.0737,176.2863,175.861,176.2031,15866.0
2019-12-13 13:30:00,190.62,190.65,190.1,190.21,17716.0,176.2031,176.2308,175.7224,175.8241,17716.0
2019-12-13 13:40:00,190.13,190.31,189.8,189.98,25122.0,175.7501,175.9165,175.4451,175.6115,25122.0
2019-12-13 13:50:00,189.98,190.09,189.66,189.85,35691.0,175.6115,175.7131,175.3157,175.4913,35691.0
2019-12-13 14:00:00,189.84,189.92,189.59,189.59,17060.0,175.4821,175.556,175.251,175.251,17060.0
2019-12-13 14:10:00,189.57,189.75,189.22,189.24,26238.0,175.2325,175.3989,174.9089,174.9274,26238.0
2019-12-13 14:20:00,189.22,189.35,189.07,189.19,27401.0,174.9089,175.0291,174.7703,174.8812,27401.0
2019-12-13 14:30:00,189.19,189.29,188.95,189.07,36599.0,174.8812,174.9737,174.6594,174.7703,36599.0
2019-12-13 14:40:00,189.09,189.15,188.8,188.95,46603.0,174.7888,174.8442,174.5207,174.6594,46603.0
2019-12-13 14:50:00,188.98,189.3,188.96,189.07,26652.0,174.6871,174.9829,174.6686,174.7703,26652.0
2019-12-13 15:00:00,189.07,189.45,189.03,189.12,36310.0,174.7703,175.1216,174.7333,174.8165,36310.0
2019-12-13 15:10:00,189.12,189.72,189.05,189.69,20754.0,174.8165,175.3711,174.7518,175.3434,20754.0
2019-12-13 15:20:00,189.67,189.8,189.52,189.52,26744.0,175.3249,175.4451,175.1863,175.1863,26744.0
2019-12-13 15:30:00,189.5,189.58,189.31,189.55,34669.0,175.1678,175.2417,174.9921,175.214,34669.0
2019-12-13 15:40:00,189.57,189.74,189.46,189.56,39200.0,175.2325,175.3896,175.1308,175.2232,39200.0
2019-12-13 15:50:00,189.58,189.95,189.41,189.87,144650.0,175.2417,175.5837,175.0846,175.5098,144650.0
2019-12-16 09:30:00,191.81,192.88,191.0,191.65,61167.0,177.3031,178.2921,176.5543,177.1552,61167.0
2019-12-16 09:40:00,191.4,192.05,191.12,191.64,16486.0,176.9241,177.5249,176.6652,177.1459,16486.0
2019-12-16 09:50:00,191.67,192.07,191.57,191.77,16881.0,177.1737,177.5434,177.0812,177.2661,16881.0
2019-12-16 10:00:00,191.66,193.2,191.65,193.04,27829.0,177.1644,178.5879,177.1552,178.44,27829.0
2019-12-16 10:10:00,193.05,193.18,192.28,192.6,17752.0,178.4493,178.5694,177.7375,178.0333,17752.0
2019-12-16 10:20:00,192.5,192.78,192.1,192.1,20744.0,177.9409,178.1997,177.5711,177.5711,20744.0
2019-12-16 10:30:00,192.08,193.09,191.92,192.97,14801.0,177.5526,178.4863,177.4047,178.3753,14801.0
2019-12-16 10:40:00,192.88,193.4,192.66,193.24,59706.0,178.2921,178.7728,178.0888,178.6249,59706.0
2019-12-16 10:50:00,193.27,194.33,193.18,193.79,45354.0,178.6526,179.6325,178.5694,179.1333,45354.0
2019-12-16 11:00:00,193.69,194.4,193.67,194.39,15820.0,179.0409,179.6972,179.0224,179.6879,15820.0
2019-12-16 11:10:00,194.33,194.38,193.89,193.99,20284.0,179.6325,179.6787,179.2257,179.3182,20284.0
2019-12-16 11:20:00,194.04,195.25,193.96,195.04,39183.0,179.3644,180.4829,179.2905,180.2888,39183.0
2019-12-16 11:30:00,194.99,196.02,194.99,195.95,68143.0,180.2426,181.1947,180.2426,181.1299,68143.0
2019-12-16 11:40:00,195.97,196.53,195.97,196.53,41547.0,181.1484,181.6661,181.1484,181.6661,41547.0
2019-12-16 11:50:00,196.49,196.73,196.19,196.55,28450.0,181.6291,181.851,181.3518,181.6846,28450.0
2019-12-16 12:00:00,196.5,196.9,196.43,196.81,26901.0,181.6383,182.0081,181.5736,181.9249,26901.0
2019-12-16 12:10:00,196.77,196.97,196.5,196.89,56291.0,181.8879,182.0728,181.6383,181.9989,56291.0
2019-12-16 12:20:00,196.93,197.23,196.75,197.12,24518.0,182.0358,182.3131,181.8694,182.2115,24518.0
2019-12-16 12:30:00,197.08,197.12,196.58,196.69,12781.0,182.1745,182.2115,181.7123,181.814,12781.0
2019-12-16 12:40:00,196.71,196.77,196.17,196.31,13262.0,181.8325,181.8879,181.3333,181.4627,13262.0
2019-12-16 12:50:00,196.28,196.28,195.78,195.78,15694.0,181.435,181.435,180.9728,180.9728,15694.0
2019-12-16 13:00:00,195.77,196.58,195.76,196.53,20053.0,180.9636,181.7123,180.9543,181.6661,20053.0
2019-12-16 13:10:00,196.53,196.61,196.13,196.52,34860.0,181.6661,181.74,181.2963,181.6568,34860.0
2019-12-16 13:20:00,196.53,196.55,196.03,196.29,12296.0,181.6661,181.6846,181.2039,181.4442,12296.0
2019-12-16 13:30:00,196.3,196.34,195.71,195.72,16148.0,181.4535,181.4904,180.9081,180.9173,16148.0
2019-12-16 13:40:00,195.56,195.57,195.29,195.36,18545.0,180.7694,180.7787,180.5199,180.5846,18545.0
2019-12-16 13:50:00,195.37,195.81,195.0,195.76,21321.0,180.5938,181.0005,180.2518,180.9543,21321.0
2019-12-16 14:00:00,195.79,195.95,195.59,195.66,11836.0,180.982,181.1299,180.7972,180.8619,11836.0
2019-12-16 14:10:00,195.69,196.16,195.52,196.05,13240.0,180.8896,181.3241,180.7325,181.2224,13240.0
2019-12-16 14:20:00,196.05,196.07,195.71,195.73,9919.0,181.2224,181.2409,180.9081,180.9266,9919.0
2019-12-16 14:30:00,195.68,195.78,194.95,194.98,28126.0,180.8804,180.9728,180.2056,180.2333,28126.0
2019-12-16 14:40:00,194.99,195.06,194.71,194.88,10427.0,180.2426,180.3073,179.9837,180.1409,10427.0
2019-12-16 14:50:00,194.86,195.26,194.86,194.93,12342.0,180.1224,180.4921,180.1224,180.1871,12342.0
2019-12-16 15:00:00,194.9,195.02,194.85,195.0,23265.0,180.1594,180.2703,180.1131,180.2518,23265.0
2019-12-16 15:10:00,194.97,195.33,194.97,195.27,15192.0,180.2241,180.5568,180.2241,180.5014,15192.0
2019-12-16 15:20:00,195.26,195.38,194.95,194.96,16097.0,180.4921,180.6031,180.2056,180.2148,16097.0
2019-12-16 15:30:00,194.97,195.39,194.96,195.12,28086.0,180.2241,180.6123,180.2148,180.3627,28086.0
2019-12-16 15:40:00,195.12,195.42,195.02,195.13,34034.0,180.3627,180.64,180.2703,180.372,34034.0
2019-12-16 15:50:00,195.14,195.26,194.85,195.08,91765.0,180.3812,180.4921,180.1131,180.3257,91765.0
2019-12-17 09:30:00,194.58,196.33,194.25,195.16,69971.0,179.8636,181.4812,179.5585,180.3997,69971.0
2019-12-17 09:40:00,195.19,195.45,194.83,195.09,29996.0,180.4274,180.6678,180.0947,180.335,29996.0
2019-12-17 09:50:00,195.0,195.13,194.1,194.56,66509.0,180.2518,180.372,179.4199,179.8451,66509.0
2019-12-17 10:00:00,194.59,195.01,194.07,194.78,28351.0,179.8728,180.261,179.3921,180.0484,28351.0
2019-12-17 10:10:00,194.82,194.82,193.21,193.22,48918.0,180.0854,180.0854,178.5972,178.6064,48918.0
2019-12-17 10:20:00,193.2,193.37,192.98,193.0,42679.0,178.5879,178.7451,178.3846,178.4031,42679.0
2019-12-17 10:30:00,193.07,193.16,192.34,193.08,25059.0,178.4678,178.551,177.793,178.477,25059.0
2019-12-17 10:40:00,193.08,193.77,192.73,193.04,39962.0,178.477,179.1148,178.1535,178.44,39962.0
2019-12-17 10:50:00,193.09,193.22,192.88,193.0,15451.0,178.4863,178.6064,178.2921,178.4031,15451.0
2019-12-17 11:00:00,193.0,193.31,192.99,193.31,13452.0,178.4031,178.6896,178.3938,178.6896,13452.0
2019-12-17 11:10:00,193.33,193.34,192.84,192.94,18288.0,178.7081,178.7173,178.2552,178.3476,18288.0
2019-12-17 11:20:00,192.89,192.99,192.65,192.66,12956.0,178.3014,178.3938,178.0795,178.0888,12956.0
2019-12-17 11:30:00,192.63,192.64,192.33,192.41,17649.0,178.061,178.0703,177.7837,177.8577,17649.0
2019-12-17 11:40:00,192.36,192.42,192.08,192.23,29698.0,177.8115,177.8669,177.5526,177.6913,29698.0
2019-12-17 11:50:00,192.21,192.81,192.21,192.55,13077.0,177.6728,178.2274,177.6728,177.9871,13077.0
2019-12-17 12:00:00,192.57,193.35,192.39,193.35,13458.0,178.0056,178.7266,177.8392,178.7266,13458.0
2019-12-17 12:10:00,193.33,193.34,193.02,193.14,7124.0,178.7081,178.7173,178.4215,178.5325,7124.0
2019-12-17 12:20:00,193.14,193.26,193.08,193.2,9543.0,178.5325,178.6434,178.477,178.5879,9543.0
2019-12-17 12:30:00,193.12,193.54,193.03,193.52,7872.0,178.514,178.9022,178.4308,178.8837,7872.0
2019-12-17 12:40:00,193.49,193.64,193.36,193.57,8574.0,178.856,178.9947,178.7358,178.9299,8574.0
2019-12-17 12:50:00,193.58,193.81,193.42,193.77,14194.0,178.9392,179.1518,178.7913,179.1148,14194.0
2019-12-17 13:00:00,193.72,193.85,193.55,193.71,14152.0,179.0686,179.1888,178.9115,179.0594,14152.0
2019-12-17 13:10:00,193.65,193.81,193.54,193.58,19631.0,179.0039,179.1518,178.9022,178.9392,19631.0
2019-12-17 13:20:00,193.58,193.75,193.39,193.46,23029.0,178.9392,179.0963,178.7636,178.8283,23029.0
2019-12-17 13:30:00,193.47,193.69,193.44,193.68,6555.0,178.8375,179.0409,178.8098,179.0316,6555.0
2019-12-17 13:40:00,193.7,193.95,193.6,193.95,9909.0,179.0501,179.2812,178.9577,179.2812,9909.0
2019-12-17 13:50:00,193.95,193.99,193.76,193.78,7360.0,179.2812,179.3182,179.1056,179.1241,7360.0
2019-12-17 14:00:00,193.74,193.81,193.65,193.75,7279.0,179.0871,179.1518,179.0039,179.0963,7279.0
2019-12-17 14:10:00,193.75,194.0,193.74,193.95,10473.0,179.0963,179.3274,179.0871,179.2812,10473.0
2019-12-17 14:20:00,193.93,193.94,193.8,193.82,6251.0,179.2627,179.272,179.1426,179.161,6251.0
2019-12-17 14:30:00,193.83,193.97,193.8,193.94,8290.0,179.1703,179.2997,179.1426,179.272,8290.0
2019-12-17 14:40:00,193.96,193.99,193.89,193.89,8451.0,179.2905,179.3182,179.2257,179.2257,8451.0
2019-12-17 14:50:00,193.89,193.99,193.83,193.93,14618.0,179.2257,179.3182,179.1703,179.2627,14618.0
2019-12-17 15:00:00,193.91,193.97,193.76,193.86,10046.0,179.2442,179.2997,179.1056,179.198,10046.0
2019-12-17 15:10:00,193.84,193.84,193.63,193.68,8681.0,179.1795,179.1795,178.9854,179.0316,8681.0
2019-12-17 15:20:00,193.69,193.85,193.61,193.77,13121.0,179.0409,179.1888,178.9669,179.1148,13121.0
2019-12-17 15:30:00,193.79,193.83,193.5,193.74,16893.0,179.1333,179.1703,178.8652,179.0871,16893.0
2019-12-17 15:40:00,193.72,193.81,193.43,193.78,22250.0,179.0686,179.1518,178.8005,179.1241,22250.0
2019-12-17 15:50:00,193.79,193.88,193.44,193.48,82651.0,179.1333,179.2165,178.8098,178.8468,82651.0
2019-12-18 09:30:00,195.0,198.0,194.59,197.79,62206.0,180.2518,183.0249,179.8728,182.8308,62206.0
2019-12-18 09:40:00,197.62,198.37,197.48,198.0,38418.0,182.6736,183.3669,182.5442,183.0249,38418.0
2019-12-18 09:50:00,198.01,199.38,198.01,198.71,61921.0,183.0341,184.3005,183.0341,183.6812,61921.0
2019-12-18 10:00:00,198.7,198.93,198.17,198.6,30476.0,183.672,183.8846,183.182,183.5795,30476.0
2019-12-18 10:10:00,198.67,199.8,198.48,199.53,42931.0,183.6442,184.6888,183.4686,184.4392,42931.0
2019-12-18 10:20:00,199.51,199.51,198.79,198.88,37697.0,184.4207,184.4207,183.7552,183.8383,37697.0
2019-12-18 10:30:00,198.81,199.31,198.81,199.13,31733.0,183.7736,184.2358,183.7736,184.0694,31733.0
2019-12-18 10:40:00,199.13,199.16,198.34,198.78,47246.0,184.0694,184.0972,183.3392,183.7459,47246.0
2019-12-18 10:50:00,198.8,198.99,198.58,198.92,48829.0,183.7644,183.94,183.561,183.8753,48829.0
2019-12-18 11:00:00,198.92,198.93,197.3,197.45,35796.0,183.8753,183.8846,182.3778,182.5165,35796.0
2019-12-18 11:10:00,197.45,197.97,197.37,197.74,43230.0,182.5165,182.9972,182.4425,182.7846,43230.0
2019-12-18 11:20:00,197.51,198.0,197.46,197.62,25862.0,182.572,183.0249,182.5257,182.6736,25862.0
2019-12-18 11:30:00,197.62,197.85,197.24,197.31,14505.0,182.6736,182.8862,182.3224,182.3871,14505.0
2019-12-18 11:40:00,197.42,197.42,196.84,196.84,15394.0,182.4888,182.4888,181.9526,181.9526,15394.0
2019-12-18 11:50:00,196.83,196.92,196.51,196.85,23773.0,181.9434,182.0266,181.6476,181.9619,23773.0
2019-12-18 12:00:00,196.9,197.4,196.85,197.34,14388.0,182.0081,182.4703,181.9619,182.4148,14388.0
2019-12-18 12:10:00,197.34,197.47,197.11,197.22,12282.0,182.4148,182.535,182.2022,182.3039,12282.0
2019-12-18 12:20:00,197.2,197.45,197.08,197.45,9181.0,182.2854,182.5165,182.1745,182.5165,9181.0
2019-12-18 12:30:00,197.45,197.57,197.29,197.32,12030.0,182.5165,182.6274,182.3686,182.3963,12030.0
2019-12-18 12:40:00,197.34,197.39,196.95,197.17,11872.0,182.4148,182.461,182.0543,182.2577,11872.0
2019-12-18 12:50:00,197.27,197.39,197.18,197.33,13728.0,182.3501,182.461,182.2669,182.4056,13728.0
2019-12-18 13:00:00,197.34,197.53,197.28,197.28,20507.0,182.4148,182.5904,182.3594,182.3594,20507.0
2019-12-18 13:10:00,197.31,197.49,197.31,197.32,9050.0,182.3871,182.5535,182.3871,182.3963,9050.0
2019-12-18 13:20:00,197.32,197.51,197.31,197.43,8422.0,182.3963,182.572,182.3871,182.498,8422.0
2019-12-18 13:30:00,197.43,197.79,197.43,197.64,12364.0,182.498,182.8308,182.498,182.6921,12364.0
2019-12-18 13:40:00,197.64,197.68,197.44,197.49,11647.0,182.6921,182.7291,182.5073,182.5535,11647.0
2019-12-18 13:50:00,197.47,197.69,197.44,197.65,10054.0,182.535,182.7383,182.5073,182.7014,10054.0
2019-12-18 14:00:00,197.66,197.83,197.58,197.72,13518.0,182.7106,182.8678,182.6367,182.7661,13518.0
2019-12-18 14:10:00,197.7,197.7,197.58,197.59,14506.0,182.7476,182.7476,182.6367,182.6459,14506.0
2019-12-18 14:20:00,197.61,197.68,197.56,197.66,18468.0,182.6644,182.7291,182.6182,182.7106,18468.0
2019-12-18 14:30:00,197.68,197.97,197.56,197.97,19470.0,182.7291,182.9972,182.6182,182.9972,19470.0
2019-12-18 14:40:00,197.97,198.21,197.85,197.92,22040.0,182.9972,183.219,182.8862,182.951,22040.0
2019-12-18 14:50:00,197.93,198.33,197.93,198.19,18122.0,182.9602,183.3299,182.9602,183.2005,18122.0
2019-12-18 15:00:00,198.19,198.31,198.11,198.26,14435.0,183.2005,183.3115,183.1266,183.2652,14435.0
2019-12-18 15:10:00,198.27,198.48,198.22,198.46,26158.0,183.2745,183.4686,183.2283,183.4501,26158.0
2019-12-18 15:20:00,198.46,198.57,198.26,198.26,34433.0,183.4501,183.5518,183.2652,183.2652,34433.0
2019-12-18 15:30:00,198.23,198.23,198.0,198.15,30317.0,183.2375,183.2375,183.0249,183.1636,30317.0
2019-12-18 15:40:00,198.16,198.47,198.15,198.46,57784.0,183.1728,183.4594,183.1636,183.4501,57784.0
2019-12-18 15:50:00,198.44,198.68,198.14,198.15,184240.0,183.4316,183.6535,183.1543,183.1636,184240.0
2019-12-19 09:30:00,198.21,199.99,198.21,199.14,48457.0,183.219,184.8644,183.219,184.0787,48457.0
2019-12-19 09:40:00,198.8,199.27,198.51,199.22,35239.0,183.7644,184.1988,183.4963,184.1526,35239.0
2019-12-19 09:50:00,199.26,199.7,199.11,199.19,37368.0,184.1896,184.5963,184.0509,184.1249,37368.0
2019-12-19 10:00:00,199.12,199.33,198.9,198.9,37012.0,184.0602,184.2543,183.8568,183.8568,37012.0
2019-12-19 10:10:00,198.9,199.09,198.26,198.61,17355.0,183.8568,184.0325,183.2652,183.5888,17355.0
2019-12-19 10:20:00,198.58,198.64,197.83,198.54,40462.0,183.561,183.6165,182.8678,183.5241,40462.0
2019-12-19 10:30:00,198.44,198.79,198.17,198.37,84530.0,183.4316,183.7552,183.182,183.3669,84530.0
2019-12-19 10:40:00,198.35,198.46,198.07,198.21,34221.0,183.3484,183.4501,183.0896,183.219,34221.0
2019-12-19 10:50:00,198.2,198.92,198.15,198.54,31285.0,183.2098,183.8753,183.1636,183.5241,31285.0
2019-12-19 11:00:00,198.6,198.69,198.1,198.48,26211.0,183.5795,183.6627,183.1173,183.4686,26211.0
2019-12-19 11:10:00,198.52,198.67,197.82,197.82,14268.0,183.5056,183.6442,182.8585,182.8585,14268.0
2019-12-19 11:20:00,197.94,198.62,197.94,198.32,88092.0,182.9694,183.598,182.9694,183.3207,88092.0
2019-12-19 11:30:00,198.18,198.26,198.02,198.2,20867.0,183.1913,183.2652,183.0434,183.2098,20867.0
2019-12-19 11:40:00,198.22,198.34,197.94,198.15,18257.0,183.2283,183.3392,182.9694,183.1636,18257.0
2019-12-19 11:50:00,198.13,198.27,198.0,198.18,30045.0,183.1451,183.2745,183.0249,183.1913,30045.0
2019-12-19 12:00:00,198.18,198.22,197.81,198.05,31859.0,183.1913,183.2283,182.8493,183.0711,31859.0
2019-12-19 12:10:00,198.01,198.1,197.87,198.1,8767.0,183.0341,183.1173,182.9047,183.1173,8767.0
2019-12-19 12:20:00,198.11,198.24,197.93,198.21,8428.0,183.1266,183.2467,182.9602,183.219,8428.0
2019-12-19 12:30:00,198.21,198.25,198.06,198.24,8766.0,183.219,183.256,183.0804,183.2467,8766.0
2019-12-19 12:40:00,198.24,198.24,198.0,198.22,9001.0,183.2467,183.2467,183.0249,183.2283,9001.0
2019-12-19 12:50:00,198.28,198.57,198.21,198.53,8006.0,183.2837,183.5518,183.219,183.5148,8006.0
2019-12-19 13:00:00,198.53,198.62,198.46,198.62,10121.0,183.5148,183.598,183.4501,183.598,10121.0
2019-12-19 13:10:00,198.63,198.96,198.58,198.93,9063.0,183.6073,183.9123,183.561,183.8846,9063.0
2019-12-19 13:20:00,198.91,199.02,198.83,198.99,7034.0,183.8661,183.9678,183.7921,183.94,7034.0
2019-12-19 13:30:00,198.99,199.55,198.99,199.55,13286.0,183.94,184.4577,183.94,184.4577,13286.0
2019-12-19 13:40:00,199.52,199.67,199.48,199.66,7728.0,184.4299,184.5686,184.393,184.5594,7728.0
2019-12-19 13:50:00,199.66,199.66,198.84,198.95,9339.0,184.5594,184.5594,183.8014,183.9031,9339.0
2019-12-19 14:00:00,198.95,199.03,198.76,198.87,7521.0,183.9031,183.977,183.7274,183.8291,7521.0
2019-12-19 14:10:00,198.77,199.02,198.74,198.86,8827.0,183.7367,183.9678,183.7089,183.8199,8827.0
2019-12-19 14:20:00,198.9,198.93,198.72,198.81,9281.0,183.8568,183.8846,183.6904,183.7736,9281.0
2019-12-19 14:30:00,198.8,198.84,198.63,198.75,10193.0,183.7644,183.8014,183.6073,183.7182,10193.0
2019-12-19 14:40:00,198.75,198.85,198.54,198.74,18000.0,183.7182,183.8106,183.5241,183.7089,18000.0
2019-12-19 14:50:00,198.69,198.69,198.08,198.28,10826.0,183.6627,183.6627,183.0989,183.2837,10826.0
2019-12-19 15:00:00,198.3,198.57,198.26,198.37,14050.0,183.3022,183.5518,183.2652,183.3669,14050.0
2019-12-19 15:10:00,198.39,198.49,198.28,198.4,14341.0,183.3854,183.4778,183.2837,183.3946,14341.0
2019-12-19 15:20:00,198.35,198.43,198.27,198.36,11746.0,183.3484,183.4224,183.2745,183.3577,11746.0
2019-12-19 15:30:00,198.35,198.83,198.35,198.73,18462.0,183.3484,183.7921,183.3484,183.6997,18462.0
2019-12-19 15:40:00,198.72,198.98,198.58,198.66,21614.0,183.6904,183.9308,183.561,183.635,21614.0
2019-12-19 15:50:00,198.63,198.91,198.5,198.73,80073.0,183.6073,183.8661,183.4871,183.6997,80073.0
2019-12-20 09:30:00,201.56,206.24,201.32,203.21,587621.0,186.3157,190.6417,186.0938,187.8409,587621.0
2019-12-20 09:40:00,203.46,204.36,202.25,202.81,73274.0,188.072,188.9039,186.9535,187.4711,73274.0
2019-12-20 09:50:00,202.82,203.54,202.25,203.4,47388.0,187.4804,188.1459,186.9535,188.0165,47388.0
2019-12-20 10:00:00,203.52,205.42,203.13,204.36,83652.0,188.1274,189.8837,187.7669,188.9039,83652.0
2019-12-20 10:10:00,204.52,205.0,203.46,203.76,157971.0,189.0518,189.4955,188.072,188.3493,157971.0
2019-12-20 10:20:00,203.7,204.58,203.5,204.35,42096.0,188.2938,189.1072,188.1089,188.8946,42096.0
2019-12-20 10:30:00,204.36,204.48,204.04,204.19,19552.0,188.9039,189.0148,188.6081,188.7467,19552.0
2019-12-20 10:40:00,204.21,204.31,203.55,203.55,39061.0,188.7652,188.8577,188.1551,188.1551,39061.0
2019-12-20 10:50:00,203.6,203.89,203.51,203.57,32457.0,188.2014,188.4694,188.1182,188.1736,32457.0
2019-12-20 11:00:00,203.59,204.23,203.57,203.64,34932.0,188.1921,188.7837,188.1736,188.2383,34932.0
2019-12-20 11:10:00,203.58,203.81,203.58,203.63,36357.0,188.1829,188.3955,188.1829,188.2291,36357.0
2019-12-20 11:20:00,203.63,204.93,203.6,204.73,49079.0,188.2291,189.4308,188.2014,189.2459,49079.0
2019-12-20 11:30:00,204.75,205.0,204.38,204.42,49268.0,189.2644,189.4955,188.9224,188.9593,49268.0
2019-12-20 11:40:00,204.39,204.49,204.09,204.18,13477.0,188.9316,189.0241,188.6543,188.7375,13477.0
2019-12-20 11:50:00,204.19,205.06,204.18,204.79,42541.0,188.7467,189.5509,188.7375,189.3014,42541.0
2019-12-20 12:00:00,204.8,205.37,204.47,205.1,49418.0,189.3106,189.8375,189.0056,189.5879,49418.0
2019-12-20 12:10:00,205.08,205.37,204.94,204.99,28625.0,189.5694,189.8375,189.44,189.4862,28625.0
2019-12-20 12:20:00,204.98,205.26,204.15,204.45,27626.0,189.477,189.7358,188.7098,188.9871,27626.0
2019-12-20 12:30:00,204.4,204.69,204.14,204.35,48606.0,188.9409,189.2089,188.7005,188.8946,48606.0
2019-12-20 12:40:00,204.33,204.58,204.3,204.57,33334.0,188.8762,189.1072,188.8484,189.098,33334.0
2019-12-20 12:50:00,204.55,204.56,204.02,204.02,19966.0,189.0795,189.0888,188.5896,188.5896,19966.0
2019-12-20 13:00:00,204.02,204.15,203.95,204.07,32147.0,188.5896,188.7098,188.5249,188.6358,32147.0
2019-12-20 13:10:00,204.11,204.33,203.92,204.3,22113.0,188.6728,188.8762,188.4972,188.8484,22113.0
2019-12-20 13:20:00,204.36,204.39,204.01,204.16,28437.0,188.9039,188.9316,188.5804,188.719,28437.0
2019-12-20 13:30:00,204.13,204.2,203.97,204.06,17116.0,188.6913,188.756,188.5434,188.6266,17116.0
2019-12-20 13:40:00,204.12,204.15,203.98,204.09,41375.0,188.682,188.7098,188.5526,188.6543,41375.0
2019-12-20 13:50:00,204.12,204.7,204.06,204.56,18113.0,188.682,189.2182,188.6266,189.0888,18113.0
2019-12-20 14:00:00,204.6,204.87,204.33,204.77,24697.0,189.1257,189.3753,188.8762,189.2829,24697.0
2019-12-20 14:10:00,204.82,205.18,204.72,205.16,36185.0,189.3291,189.6619,189.2367,189.6434,36185.0
2019-12-20 14:20:00,205.1,205.3,205.0,205.13,25449.0,189.5879,189.7728,189.4955,189.6156,25449.0
2019-12-20 14:30:00,205.13,205.16,204.66,204.99,38235.0,189.6156,189.6434,189.1812,189.4862,38235.0
2019-12-20 14:40:00,204.99,205.28,204.93,205.0,29632.0,189.4862,189.7543,189.4308,189.4955,29632.0
2019-12-20 14:50:00,205.02,205.22,204.97,205.0,17022.0,189.514,189.6988,189.4677,189.4955,17022.0
2019-12-20 15:00:00,205.06,205.09,204.87,204.91,18438.0,189.5509,189.5787,189.3753,189.4123,18438.0
2019-12-20 15:10:00,204.87,204.93,204.35,204.71,23523.0,189.3753,189.4308,188.8946,189.2274,23523.0
2019-12-20 15:20:00,204.65,204.73,204.28,204.32,28968.0,189.1719,189.2459,188.8299,188.8669,28968.0
2019-12-20 15:30:00,204.35,204.66,204.29,204.52,62726.0,188.8946,189.1812,188.8392,189.0518,62726.0
2019-12-20 15:40:00,204.48,204.93,204.45,204.93,77744.0,189.0148,189.4308,188.9871,189.4308,77744.0
2019-12-20 15:50:00,204.92,205.05,204.44,204.59,204120.0,189.4215,189.5417,188.9778,189.1165,204120.0
2019-12-23 09:30:00,203.97,204.94,203.37,204.43,64351.0,188.5434,189.44,187.9888,188.9686,64351.0
2019-12-23 09:40:00,204.47,204.82,203.79,203.87,24656.0,189.0056,189.3291,188.377,188.4509,24656.0
2019-12-23 09:50:00,204.09,204.85,204.09,204.65,9386.0,188.6543,189.3568,188.6543,189.1719,9386.0
2019-12-23 10:00:00,204.82,204.86,204.09,204.55,14094.0,189.3291,189.3661,188.6543,189.0795,14094.0
2019-12-23 10:10:00,204.49,204.95,204.49,204.8,13126.0,189.0241,189.4493,189.0241,189.3106,13126.0
2019-12-23 10:20:00,204.79,204.84,204.38,204.61,11173.0,189.3014,189.3476,188.9224,189.135,11173.0
2019-12-23 10:30:00,204.62,204.75,204.37,204.37,12058.0,189.1442,189.2644,188.9131,188.9131,12058.0
2019-12-23 10:40:00,204.29,204.35,203.98,204.07,15854.0,188.8392,188.8946,188.5526,188.6358,15854.0
2019-12-23 10:50:00,204.04,204.23,203.89,204.18,8140.0,188.6081,188.7837,188.4694,188.7375,8140.0
2019-12-23 11:00:00,204.19,205.14,204.18,205.14,19491.0,188.7467,189.6249,188.7375,189.6249,19491.0
2019-12-23 11:10:00,205.16,205.6,205.06,205.47,34175.0,189.6434,190.0501,189.5509,189.9299,34175.0
2019-12-23 11:20:00,205.47,205.78,205.33,205.53,26474.0,189.9299,190.2165,189.8005,189.9854,26474.0
2019-12-23 11:30:00,205.56,205.84,205.53,205.56,12440.0,190.0131,190.2719,189.9854,190.0131,12440.0
2019-12-23 11:40:00,205.61,205.98,205.54,205.94,14176.0,190.0593,190.4014,189.9946,190.3644,14176.0
2019-12-23 11:50:00,205.98,206.3,205.86,206.19,21145.0,190.4014,190.6972,190.2904,190.5955,21145.0
2019-12-23 12:00:00,206.25,206.3,206.01,206.11,11288.0,190.6509,190.6972,190.4291,190.5215,11288.0
2019-12-23 12:10:00,206.17,206.21,206.0,206.13,16411.0,190.577,190.614,190.4198,190.54,16411.0
2019-12-23 12:20:00,206.09,206.1,205.82,206.02,16310.0,190.503,190.5123,190.2535,190.4383,16310.0
2019-12-23 12:30:00,206.04,206.37,205.98,206.34,8025.0,190.4568,190.7619,190.4014,190.7341,8025.0
2019-12-23 12:40:00,206.36,206.58,206.36,206.41,25926.0,190.7526,190.956,190.7526,190.7988,25926.0
2019-12-23 12:50:00,206.43,206.6,206.35,206.35,7284.0,190.8173,190.9745,190.7434,190.7434,7284.0
2019-12-23 13:00:00,206.38,206.45,206.32,206.38,6867.0,190.7711,190.8358,190.7156,190.7711,6867.0
2019-12-23 13:10:00,206.36,206.79,206.32,206.79,17252.0,190.7526,191.1501,190.7156,191.1501,17252.0
2019-12-23 13:20:00,206.74,206.92,206.7,206.78,15096.0,191.1039,191.2703,191.0669,191.1409,15096.0
2019-12-23 13:30:00,206.73,206.91,206.69,206.76,47312.0,191.0946,191.261,191.0577,191.1224,47312.0
2019-12-23 13:40:00,206.75,206.78,206.56,206.71,15435.0,191.1131,191.1409,190.9375,191.0761,15435.0
2019-12-23 13:50:00,206.71,206.88,206.61,206.82,16299.0,191.0761,191.2333,190.9837,191.1778,16299.0
2019-12-23 14:00:00,206.88,207.07,206.76,207.06,18580.0,191.2333,191.4089,191.1224,191.3997,18580.0
2019-12-23 14:10:00,207.04,207.04,206.76,206.86,16060.0,191.3812,191.3812,191.1224,191.2148,16060.0
2019-12-23 14:20:00,206.86,207.07,206.81,207.06,12548.0,191.2148,191.4089,191.1686,191.3997,12548.0
2019-12-23 14:30:00,207.09,207.16,206.92,206.96,18206.0,191.4274,191.4921,191.2703,191.3072,18206.0
2019-12-23 14:40:00,206.95,207.25,206.92,207.12,24693.0,191.298,191.5753,191.2703,191.4551,24693.0
2019-12-23 14:50:00,207.16,207.28,207.05,207.14,11277.0,191.4921,191.603,191.3904,191.4736,11277.0
2019-12-23 15:00:00,207.06,207.17,206.96,206.99,13356.0,191.3997,191.5014,191.3072,191.335,13356.0
2019-12-23 15:10:00,207.0,207.07,206.86,206.94,18331.0,191.3442,191.4089,191.2148,191.2888,18331.0
2019-12-23 15:20:00,206.93,207.11,206.79,207.07,22027.0,191.2795,191.4459,191.1501,191.4089,22027.0
2019-12-23 15:30:00,207.07,207.17,206.63,206.63,39988.0,191.4089,191.5014,191.0022,191.0022,39988.0
2019-12-23 15:40:00,206.63,206.67,206.27,206.3,29438.0,191.0022,191.0392,190.6694,190.6972,29438.0
2019-12-23 15:50:00,206.33,206.75,206.08,206.53,154151.0,190.7249,191.1131,190.4938,190.9098,154151.0
2019-12-24 09:30:00,206.53,206.93,205.83,206.42,19627.0,190.9098,191.2795,190.2627,190.8081,19627.0
2019-12-24 09:40:00,206.42,206.72,205.52,205.52,15096.0,190.8081,191.0854,189.9761,189.9761,15096.0
2019-12-24 09:50:00,205.53,206.09,205.53,206.05,13252.0,189.9854,190.503,189.9854,190.4661,13252.0
2019-12-24 10:00:00,205.99,206.25,205.69,206.1,21547.0,190.4106,190.6509,190.1333,190.5123,21547.0
2019-12-24 10:10:00,206.03,206.06,205.52,205.67,14048.0,190.4476,190.4753,189.9761,190.1148,14048.0
2019-12-24 10:20:00,205.64,205.64,205.15,205.19,14355.0,190.0871,190.0871,189.6341,189.6711,14355.0
2019-12-24 10:30:00,205.22,205.55,205.16,205.55,19876.0,189.6988,190.0039,189.6434,190.0039,19876.0
2019-12-24 10:40:00,205.56,205.56,205.06,205.1,17294.0,190.0131,190.0131,189.5509,189.5879,17294.0
2019-12-24 10:50:00,205.17,205.19,204.82,205.13,13850.0,189.6526,189.6711,189.3291,189.6156,13850.0
2019-12-24 11:00:00,205.11,205.2,204.58,204.65,14088.0,189.5972,189.6804,189.1072,189.1719,14088.0
2019-12-24 11:10:00,204.61,204.83,204.41,204.77,23783.0,189.135,189.3383,188.9501,189.2829,23783.0
2019-12-24 11:20:00,204.78,204.93,204.6,204.87,13834.0,189.2921,189.4308,189.1257,189.3753,13834.0
2019-12-24 11:30:00,204.87,205.5,204.73,205.45,15594.0,189.3753,189.9577,189.2459,189.9114,15594.0
2019-12-24 11:40:00,205.44,205.68,205.33,205.55,13486.0,189.9022,190.124,189.8005,190.0039,13486.0
2019-12-24 11:50:00,205.52,205.67,205.11,205.15,15432.0,189.9761,190.1148,189.5972,189.6341,15432.0
2019-12-24 12:00:00,205.17,205.25,205.01,205.07,12159.0,189.6526,189.7266,189.5047,189.5602,12159.0
2019-12-24 12:10:00,205.08,205.08,204.49,204.59,18012.0,189.5694,189.5694,189.0241,189.1165,18012.0
2019-12-24 12:20:00,204.71,204.71,204.51,204.66,8710.0,189.2274,189.2274,189.0425,189.1812,8710.0
2019-12-24 12:30:00,204.71,205.04,204.25,204.25,17465.0,189.2274,189.5325,188.8022,188.8022,17465.0
2019-12-24 12:40:00,204.24,204.43,204.05,204.26,14096.0,188.793,188.9686,188.6173,188.8114,14096.0
2019-12-24 12:50:00,204.25,204.31,204.0,204.01,40401.0,188.8022,188.8577,188.5711,188.5804,40401.0
2019-12-26 09:30:00,204.51,204.86,204.0,204.57,11114.0,189.0425,189.3661,188.5711,189.098,11114.0
2019-12-26 09:40:00,204.53,205.06,204.53,204.93,5793.0,189.061,189.5509,189.061,189.4308,5793.0
2019-12-26 09:50:00,204.86,205.01,204.61,204.95,5170.0,189.3661,189.5047,189.135,189.4493,5170.0
2019-12-26 10:00:00,205.08,205.28,204.97,205.18,8247.0,189.5694,189.7543,189.4677,189.6619,8247.0
2019-12-26 10:10:00,205.24,205.35,204.87,205.12,9334.0,189.7173,189.819,189.3753,189.6064,9334.0
2019-12-26 10:20:00,205.03,205.05,204.77,204.84,13248.0,189.5232,189.5417,189.2829,189.3476,13248.0
2019-12-26 10:30:00,204.9,205.06,204.84,205.06,7533.0,189.403,189.5509,189.3476,189.5509,7533.0
2019-12-26 10:40:00,205.02,205.09,204.83,204.83,5315.0,189.514,189.5787,189.3383,189.3383,5315.0
2019-12-26 10:50:00,204.85,204.85,204.47,204.47,5159.0,189.3568,189.3568,189.0056,189.0056,5159.0
2019-12-26 11:00:00,204.47,204.66,204.4,204.62,4521.0,189.0056,189.1812,188.9409,189.1442,4521.0
2019-12-26 11:10:00,204.61,204.62,204.44,204.5,6696.0,189.135,189.1442,188.9778,189.0333,6696.0
2019-12-26 11:20:00,204.5,204.89,204.5,204.8,19800.0,189.0333,189.3938,189.0333,189.3106,19800.0
2019-12-26 11:30:00,204.78,205.06,204.65,205.06,9036.0,189.2921,189.5509,189.1719,189.5509,9036.0
2019-12-26 11:40:00,204.95,205.17,204.95,205.11,8864.0,189.4493,189.6526,189.4493,189.5972,8864.0
2019-12-26 11:50:00,204.99,205.04,204.61,204.61,8150.0,189.4862,189.5325,189.135,189.135,8150.0
2019-12-26 12:00:00,204.56,204.58,204.5,204.51,7623.0,189.0888,189.1072,189.0333,189.0425,7623.0
2019-12-26 12:10:00,204.53,204.71,204.52,204.6,6573.0,189.061,189.2274,189.0518,189.1257,6573.0
2019-12-26 12:20:00,204.61,204.61,204.31,204.48,7819.0,189.135,189.135,188.8577,189.0148,7819.0
2019-12-26 12:30:00,204.5,204.62,204.5,204.55,2579.0,189.0333,189.1442,189.0333,189.0795,2579.0
2019-12-26 12:40:00,204.54,204.76,204.45,204.76,5370.0,189.0703,189.2736,188.9871,189.2736,5370.0
2019-12-26 12:50:00,204.73,204.73,204.41,204.51,5258.0,189.2459,189.2459,188.9501,189.0425,5258.0
2019-12-26 13:00:00,204.51,204.67,204.48,204.5,5250.0,189.0425,189.1904,189.0148,189.0333,5250.0
2019-12-26 13:10:00,204.56,204.56,204.36,204.4,11511.0,189.0888,189.0888,188.9039,188.9409,11511.0
2019-12-26 13:20:00,204.36,204.4,204.2,204.2,6705.0,188.9039,188.9409,188.756,188.756,6705.0
2019-12-26 13:30:00,204.23,204.25,204.09,204.21,8627.0,188.7837,188.8022,188.6543,188.7652,8627.0
2019-12-26 13:40:00,204.21,204.39,204.18,204.28,6606.0,188.7652,188.9316,188.7375,188.8299,6606.0
2019-12-26 13:50:00,204.28,204.54,204.27,204.39,7046.0,188.8299,189.0703,188.8207,188.9316,7046.0
2019-12-26 14:00:00,204.39,204.47,204.29,204.29,7070.0,188.9316,189.0056,188.8392,188.8392,7070.0
2019-12-26 14:10:00,204.28,204.38,204.27,204.3,4850.0,188.8299,188.9224,188.8207,188.8484,4850.0
2019-12-26 14:20:00,204.3,204.34,204.23,204.3,6336.0,188.8484,188.8854,188.7837,188.8484,6336.0
2019-12-26 14:30:00,204.3,204.33,204.2,204.2,6494.0,188.8484,188.8762,188.756,188.756,6494.0
2019-12-26 14:40:00,204.21,204.28,204.01,204.05,8186.0,188.7652,188.8299,188.5804,188.6173,8186.0
2019-12-26 14:50:00,204.09,204.19,204.06,204.09,6466.0,188.6543,188.7467,188.6266,188.6543,6466.0
2019-12-26 15:00:00,204.11,204.16,203.98,204.13,11406.0,188.6728,188.719,188.5526,188.6913,11406.0
2019-12-26 15:10:00,204.12,204.29,204.1,204.24,7828.0,188.682,188.8392,188.6635,188.793,7828.0
2019-12-26 15:20:00,204.27,204.3,204.14,204.21,8455.0,188.8207,188.8484,188.7005,188.7652,8455.0
2019-12-26 15:30:00,204.2,204.24,204.04,204.16,12684.0,188.756,188.793,188.6081,188.719,12684.0
2019-12-26 15:40:00,204.16,204.47,204.12,204.25,26211.0,188.719,189.0056,188.682,188.8022,26211.0
2019-12-26 15:50:00,204.2,204.46,204.05,204.38,70188.0,188.756,188.9963,188.6173,188.9224,70188.0
2019-12-27 09:30:00,204.44,204.53,203.79,204.18,14241.0,188.9778,189.061,188.377,188.7375,14241.0
2019-12-27 09:40:00,204.36,204.46,203.92,204.38,7277.0,188.9039,188.9963,188.4972,188.9224,7277.0
2019-12-27 09:50:00,204.38,204.38,203.8,203.85,9090.0,188.9224,188.9224,188.3862,188.4325,9090.0
2019-12-27 10:00:00,203.87,204.09,203.62,203.97,8980.0,188.4509,188.6543,188.2198,188.5434,8980.0
2019-12-27 10:10:00,203.98,204.28,203.91,204.21,23859.0,188.5526,188.8299,188.4879,188.7652,23859.0
2019-12-27 10:20:00,204.2,204.53,204.15,204.43,14389.0,188.756,189.061,188.7098,188.9686,14389.0
2019-12-27 10:30:00,204.39,204.49,204.3,204.31,7427.0,188.9316,189.0241,188.8484,188.8577,7427.0
2019-12-27 10:40:00,204.31,204.81,204.21,204.68,13383.0,188.8577,189.3198,188.7652,189.1997,13383.0
2019-12-27 10:50:00,204.67,204.95,204.6,204.8,31336.0,189.1904,189.4493,189.1257,189.3106,31336.0
2019-12-27 11:00:00,204.83,204.86,204.49,204.52,17363.0,189.3383,189.3661,189.0241,189.0518,17363.0
2019-12-27 11:10:00,204.54,204.75,204.5,204.69,7245.0,189.0703,189.2644,189.0333,189.2089,7245.0
2019-12-27 11:20:00,204.7,204.8,204.62,204.74,6058.0,189.2182,189.3106,189.1442,189.2551,6058.0
2019-12-27 11:30:00,204.75,204.92,204.68,204.71,9040.0,189.2644,189.4215,189.1997,189.2274,9040.0
2019-12-27 11:40:00,204.71,204.79,204.58,204.69,10371.0,189.2274,189.3014,189.1072,189.2089,10371.0
2019-12-27 11:50:00,204.68,204.81,204.48,204.58,8516.0,189.1997,189.3198,189.0148,189.1072,8516.0
2019-12-27 12:00:00,204.54,204.55,204.2,204.31,7723.0,189.0703,189.0795,188.756,188.8577,7723.0
2019-12-27 12:10:00,204.33,204.66,204.22,204.61,30080.0,188.8762,189.1812,188.7745,189.135,30080.0
2019-12-27 12:20:00,204.58,204.58,204.35,204.42,7109.0,189.1072,189.1072,188.8946,188.9593,7109.0
2019-12-27 12:30:00,204.46,204.6,204.37,204.37,4818.0,188.9963,189.1257,188.9131,188.9131,4818.0
2019-12-27 12:40:00,204.37,204.49,204.31,204.42,6785.0,188.9131,189.0241,188.8577,188.9593,6785.0
2019-12-27 12:50:00,204.44,204.44,204.31,204.33,4349.0,188.9778,188.9778,188.8577,188.8762,4349.0
2019-12-27 13:00:00,204.34,204.61,204.31,204.59,33693.0,188.8854,189.135,188.8577,189.1165,33693.0
2019-12-27 13:10:00,204.65,204.68,204.36,204.37,7766.0,189.1719,189.1997,188.9039,188.9131,7766.0
2019-12-27 13:20:00,204.34,204.39,203.95,203.96,12706.0,188.8854,188.9316,188.5249,188.5341,12706.0
2019-12-27 13:30:00,204.03,204.1,203.98,204.09,11335.0,188.5988,188.6635,188.5526,188.6543,11335.0
2019-12-27 13:40:00,204.06,204.06,203.84,204.06,10477.0,188.6266,188.6266,188.4232,188.6266,10477.0
2019-12-27 13:50:00,204.05,204.05,203.82,203.84,7326.0,188.6173,188.6173,188.4047,188.4232,7326.0
2019-12-27 14:00:00,203.83,204.09,203.83,204.06,7417.0,188.414,188.6543,188.414,188.6266,7417.0
2019-12-27 14:10:00,204.05,204.12,203.64,203.72,17377.0,188.6173,188.682,188.2383,188.3123,17377.0
2019-12-27 14:20:00,203.88,203.99,203.71,203.76,7774.0,188.4602,188.5619,188.303,188.3493,7774.0
2019-12-27 14:30:00,203.76,203.93,203.59,203.92,8704.0,188.3493,188.5064,188.1921,188.4972,8704.0
2019-12-27 14:40:00,203.91,204.14,203.73,204.14,23053.0,188.4879,188.7005,188.3215,188.7005,23053.0
2019-12-27 14:50:00,204.16,204.17,203.98,204.1,8850.0,188.719,188.7283,188.5526,188.6635,8850.0
2019-12-27 15:00:00,204.09,204.22,203.99,204.0,13703.0,188.6543,188.7745,188.5619,188.5711,13703.0
2019-12-27 15:10:00,203.98,204.19,203.93,204.19,6905.0,188.5526,188.7467,188.5064,188.7467,6905.0
2019-12-27 15:20:00,204.19,204.29,204.11,204.16,18854.0,188.7467,188.8392,188.6728,188.719,18854.0
2019-12-27 15:30:00,204.17,204.32,204.13,204.22,10633.0,188.7283,188.8669,188.6913,188.7745,10633.0
2019-12-27 15:40:00,204.24,204.26,203.86,203.87,20662.0,188.793,188.8114,188.4417,188.4509,20662.0
2019-12-27 15:50:00,203.82,204.26,203.8,203.96,73771.0,188.4047,188.8114,188.3862,188.5341,73771.0
2019-12-30 09:30:00,203.7,204.14,202.79,203.31,25267.0,188.2938,188.7005,187.4526,187.9333,25267.0
2019-12-30 09:40:00,203.15,203.21,202.56,202.56,16205.0,187.7854,187.8409,187.24,187.24,16205.0
2019-12-30 09:50:00,202.66,203.26,202.38,203.12,12325.0,187.3325,187.8871,187.0736,187.7577,12325.0
2019-12-30 10:00:00,203.14,203.61,203.13,203.38,13123.0,187.7762,188.2106,187.7669,187.998,13123.0
2019-12-30 10:10:00,203.32,203.33,202.91,202.99,9569.0,187.9425,187.9518,187.5635,187.6375,9569.0
2019-12-30 10:20:00,203.03,203.06,202.89,202.95,10020.0,187.6745,187.7022,187.5451,187.6005,10020.0
2019-12-30 10:30:00,202.95,203.05,202.54,202.67,9782.0,187.6005,187.693,187.2215,187.3417,9782.0
2019-12-30 10:40:00,202.72,203.06,202.72,202.78,7275.0,187.3879,187.7022,187.3879,187.4434,7275.0
2019-12-30 10:50:00,202.72,203.23,202.52,203.21,8623.0,187.3879,187.8593,187.203,187.8409,8623.0
2019-12-30 11:00:00,203.33,203.58,203.23,203.48,12081.0,187.9518,188.1829,187.8593,188.0904,12081.0
2019-12-30 11:10:00,203.49,203.76,203.49,203.66,14256.0,188.0997,188.3493,188.0997,188.2568,14256.0
2019-12-30 11:20:00,203.66,204.52,203.66,204.34,12034.0,188.2568,189.0518,188.2568,188.8854,12034.0
2019-12-30 11:30:00,204.37,204.49,203.92,204.04,18240.0,188.9131,189.0241,188.4972,188.6081,18240.0
2019-12-30 11:40:00,204.02,204.49,203.97,204.15,13183.0,188.5896,189.0241,188.5434,188.7098,13183.0
2019-12-30 11:50:00,204.12,204.13,203.8,203.96,13667.0,188.682,188.6913,188.3862,188.5341,13667.0
2019-12-30 12:00:00,204.0,204.21,203.97,204.16,10238.0,188.5711,188.7652,188.5434,188.719,10238.0
2019-12-30 12:10:00,204.16,204.29,204.12,204.23,6109.0,188.719,188.8392,188.682,188.7837,6109.0
2019-12-30 12:20:00,204.29,204.59,204.16,204.5,10658.0,188.8392,189.1165,188.719,189.0333,10658.0
2019-12-30 12:30:00,204.49,204.52,204.22,204.25,5840.0,189.0241,189.0518,188.7745,188.8022,5840.0
2019-12-30 12:40:00,204.23,204.35,204.13,204.34,9090.0,188.7837,188.8946,188.6913,188.8854,9090.0
2019-12-30 12:50:00,204.29,204.33,204.17,204.25,6525.0,188.8392,188.8762,188.7283,188.8022,6525.0
2019-12-30 13:00:00,204.13,204.31,204.13,204.16,8427.0,188.6913,188.8577,188.6913,188.719,8427.0
2019-12-30 13:10:00,204.15,204.18,204.0,204.09,6460.0,188.7098,188.7375,188.5711,188.6543,6460.0
2019-12-30 13:20:00,204.07,204.22,203.98,204.02,13961.0,188.6358,188.7745,188.5526,188.5896,13961.0
2019-12-30 13:30:00,204.01,204.02,203.91,203.91,4301.0,188.5804,188.5896,188.4879,188.4879,4301.0
2019-12-30 13:40:00,203.9,204.04,203.84,203.84,11532.0,188.4787,188.6081,188.4232,188.4232,11532.0
2019-12-30 13:50:00,203.9,204.04,203.73,203.85,8279.0,188.4787,188.6081,188.3215,188.4325,8279.0
2019-12-30 14:00:00,203.81,203.82,203.53,203.61,6626.0,188.3955,188.4047,188.1367,188.2106,6626.0
2019-12-30 14:10:00,203.59,203.68,203.57,203.62,6335.0,188.1921,188.2753,188.1736,188.2198,6335.0
2019-12-30 14:20:00,203.59,203.59,203.32,203.59,7238.0,188.1921,188.1921,187.9425,188.1921,7238.0
2019-12-30 14:30:00,203.69,203.86,203.65,203.68,9750.0,188.2846,188.4417,188.2476,188.2753,9750.0
2019-12-30 14:40:00,203.65,203.73,203.54,203.61,13292.0,188.2476,188.3215,188.1459,188.2106,13292.0
2019-12-30 14:50:00,203.62,203.63,203.44,203.45,8078.0,188.2198,188.2291,188.0535,188.0627,8078.0
2019-12-30 15:00:00,203.45,203.67,203.37,203.64,13915.0,188.0627,188.2661,187.9888,188.2383,13915.0
2019-12-30 15:10:00,203.61,203.93,203.59,203.87,11714.0,188.2106,188.5064,188.1921,188.4509,11714.0
2019-12-30 15:20:00,203.87,203.98,203.46,203.7,24057.0,188.4509,188.5526,188.072,188.2938,24057.0
2019-12-30 15:30:00,203.7,203.72,203.27,203.27,18766.0,188.2938,188.3123,187.8963,187.8963,18766.0
2019-12-30 15:40:00,203.3,203.37,203.01,203.04,41609.0,187.9241,187.9888,187.656,187.6837,41609.0
2019-12-30 15:50:00,203.0,203.22,202.78,203.04,82613.0,187.6467,187.8501,187.4434,187.6837,82613.0
2019-12-31 09:30:00,202.88,203.35,202.68,202.94,25013.0,187.5358,187.9703,187.3509,187.5913,25013.0
2019-12-31 09:40:00,202.98,203.0,202.29,202.44,21869.0,187.6283,187.6467,186.9904,187.1291,21869.0
2019-12-31 09:50:00,202.43,202.7,202.15,202.44,43453.0,187.1199,187.3694,186.861,187.1291,43453.0
2019-12-31 10:00:00,202.44,203.04,202.15,203.04,20571.0,187.1291,187.6837,186.861,187.6837,20571.0
2019-12-31 10:10:00,203.05,203.13,202.63,202.96,18595.0,187.693,187.7669,187.3047,187.6098,18595.0
2019-12-31 10:20:00,202.96,203.25,202.76,202.76,18451.0,187.6098,187.8778,187.4249,187.4249,18451.0
2019-12-31 10:30:00,202.71,202.76,202.43,202.6,16971.0,187.3787,187.4249,187.1199,187.277,16971.0
2019-12-31 10:40:00,202.58,202.58,202.2,202.22,32998.0,187.2585,187.2585,186.9072,186.9257,32998.0
2019-12-31 10:50:00,202.17,202.35,202.14,202.21,19441.0,186.8795,187.0459,186.8518,186.9165,19441.0
2019-12-31 11:00:00,202.2,202.39,202.0,202.39,49159.0,186.9072,187.0829,186.7224,187.0829,49159.0
2019-12-31 11:10:00,202.42,202.81,202.42,202.5,16648.0,187.1106,187.4711,187.1106,187.1846,16648.0
2019-12-31 11:20:00,202.56,202.58,202.14,202.22,11644.0,187.24,187.2585,186.8518,186.9257,11644.0
2019-12-31 11:30:00,202.24,202.28,202.06,202.26,16587.0,186.9442,186.9812,186.7778,186.9627,16587.0
2019-12-31 11:40:00,202.26,202.58,202.22,202.51,23144.0,186.9627,187.2585,186.9257,187.1938,23144.0
2019-12-31 11:50:00,202.51,202.88,202.48,202.53,18830.0,187.1938,187.5358,187.1661,187.2123,18830.0
2019-12-31 12:00:00,202.54,202.6,202.16,202.36,18878.0,187.2215,187.277,186.8703,187.0551,18878.0
2019-12-31 12:10:00,202.42,202.46,202.26,202.26,7550.0,187.1106,187.1476,186.9627,186.9627,7550.0
2019-12-31 12:20:00,202.27,202.6,202.25,202.59,8391.0,186.972,187.277,186.9535,187.2678,8391.0
2019-12-31 12:30:00,202.59,202.62,202.36,202.46,9188.0,187.2678,187.2955,187.0551,187.1476,9188.0
2019-12-31 12:40:00,202.46,202.48,202.33,202.34,8130.0,187.1476,187.1661,187.0274,187.0367,8130.0
2019-12-31 12:50:00,202.39,202.79,202.37,202.58,9967.0,187.0829,187.4526,187.0644,187.2585,9967.0
2019-12-31 13:00:00,202.6,202.8,202.58,202.71,14229.0,187.277,187.4619,187.2585,187.3787,14229.0
2019-12-31 13:10:00,202.79,202.84,202.73,202.81,6787.0,187.4526,187.4988,187.3972,187.4711,6787.0
2019-12-31 13:20:00,202.81,203.64,202.81,203.54,19842.0,187.4711,188.2383,187.4711,188.1459,19842.0
2019-12-31 13:30:00,203.6,203.61,203.21,203.5,14332.0,188.2014,188.2106,187.8409,188.1089,14332.0
2019-12-31 13:40:00,203.58,203.84,203.58,203.66,20989.0,188.1829,188.4232,188.1829,188.2568,20989.0
2019-12-31 13:50:00,203.71,203.88,203.62,203.74,13366.0,188.303,188.4602,188.2198,188.3308,13366.0
2019-12-31 14:00:00,203.76,204.13,203.68,203.96,15598.0,188.3493,188.6913,188.2753,188.5341,15598.0
2019-12-31 14:10:00,204.0,204.0,203.56,203.71,12098.0,188.5711,188.5711,188.1644,188.303,12098.0
2019-12-31 14:20:00,203.66,203.82,203.63,203.74,11516.0,188.2568,188.4047,188.2291,188.3308,11516.0
2019-12-31 14:30:00,203.79,203.92,203.73,203.89,11450.0,188.377,188.4972,188.3215,188.4694,11450.0
2019-12-31 14:40:00,203.89,203.92,203.57,203.57,15169.0,188.4694,188.4972,188.1736,188.1736,15169.0
2019-12-31 14:50:00,203.62,203.62,203.43,203.5,12190.0,188.2198,188.2198,188.0442,188.1089,12190.0
2019-12-31 15:00:00,203.51,203.64,203.38,203.59,16934.0,188.1182,188.2383,187.998,188.1921,16934.0
2019-12-31 15:10:00,203.62,203.81,203.6,203.75,19114.0,188.2198,188.3955,188.2014,188.34,19114.0
2019-12-31 15:20:00,203.76,204.2,203.75,204.14,25088.0,188.3493,188.756,188.34,188.7005,25088.0
2019-12-31 15:30:00,204.13,204.18,203.84,204.14,27031.0,188.6913,188.7375,188.4232,188.7005,27031.0
2019-12-31 15:40:00,204.16,204.47,203.98,203.99,45240.0,188.719,189.0056,188.5526,188.5619,45240.0
2019-12-31 15:50:00,204.0,204.71,203.76,204.44,164179.0,188.5711,189.2274,188.3493,188.9778,164179.0
2020-01-02 09:30:00,205.39,205.85,204.18,204.68,43733.0,189.856,190.2812,188.7375,189.1997,43733.0
2020-01-02 09:40:00,204.82,205.2,204.37,204.6,16723.0,189.3291,189.6804,188.9131,189.1257,16723.0
2020-01-02 09:50:00,204.63,204.95,204.56,204.8,17298.0,189.1535,189.4493,189.0888,189.3106,17298.0
2020-01-02 10:00:00,204.69,204.7,203.41,203.82,26696.0,189.2089,189.2182,188.0257,188.4047,26696.0
2020-01-02 10:10:00,203.81,203.91,202.9,203.13,20659.0,188.3955,188.4879,187.5543,187.7669,20659.0
2020-01-02 10:20:00,203.21,203.67,202.96,203.52,18539.0,187.8409,188.2661,187.6098,188.1274,18539.0
2020-01-02 10:30:00,203.51,203.52,202.99,203.14,19433.0,188.1182,188.1274,187.6375,187.7762,19433.0
2020-01-02 10:40:00,203.08,203.46,202.93,203.46,14055.0,187.7207,188.072,187.582,188.072,14055.0
2020-01-02 10:50:00,203.39,203.49,202.96,203.33,12804.0,188.0072,188.0997,187.6098,187.9518,12804.0
2020-01-02 11:00:00,203.39,203.61,203.26,203.5,11292.0,188.0072,188.2106,187.8871,188.1089,11292.0
2020-01-02 11:10:00,203.56,203.84,203.51,203.79,6299.0,188.1644,188.4232,188.1182,188.377,6299.0
2020-01-02 11:20:00,203.78,203.79,203.5,203.62,9465.0,188.3677,188.377,188.1089,188.2198,9465.0
2020-01-02 11:30:00,203.58,203.59,202.59,203.11,31977.0,188.1829,188.1921,187.2678,187.7484,31977.0
2020-01-02 11:40:00,203.11,203.22,202.82,202.92,10080.0,187.7484,187.8501,187.4804,187.5728,10080.0
2020-01-02 11:50:00,202.88,202.92,202.42,202.47,9645.0,187.5358,187.5728,187.1106,187.1568,9645.0
2020-01-02 12:00:00,202.47,202.59,202.25,202.4,12673.0,187.1568,187.2678,186.9535,187.0921,12673.0
2020-01-02 12:10:00,202.39,202.39,202.1,202.12,13240.0,187.0829,187.0829,186.8148,186.8333,13240.0
2020-01-02 12:20:00,202.11,202.76,202.09,202.62,10613.0,186.8241,187.4249,186.8056,187.2955,10613.0
2020-01-02 12:30:00,202.73,202.73,202.26,202.48,10791.0,187.3972,187.3972,186.9627,187.1661,10791.0
2020-01-02 12:40:00,202.45,202.49,202.29,202.42,7714.0,187.1383,187.1753,186.9904,187.1106,7714.0
2020-01-02 12:50:00,202.43,202.83,202.3,202.62,23227.0,187.1199,187.4896,186.9997,187.2955,23227.0
2020-01-02 13:00:00,202.65,202.66,202.3,202.52,12127.0,187.3232,187.3325,186.9997,187.203,12127.0
2020-01-02 13:10:00,202.51,202.51,202.28,202.28,7412.0,187.1938,187.1938,186.9812,186.9812,7412.0
2020-01-02 13:20:00,202.2,202.42,202.2,202.39,6522.0,186.9072,187.1106,186.9072,187.0829,6522.0
2020-01-02 13:30:00,202.41,202.61,202.36,202.57,6809.0,187.1014,187.2862,187.0551,187.2493,6809.0
2020-01-02 13:40:00,202.57,202.87,202.57,202.85,8616.0,187.2493,187.5266,187.2493,187.5081,8616.0
2020-01-02 13:50:00,202.81,203.0,202.6,202.9,8263.0,187.4711,187.6467,187.277,187.5543,8263.0
2020-01-02 14:00:00,202.85,203.05,202.76,203.05,8034.0,187.5081,187.693,187.4249,187.693,8034.0
2020-01-02 14:10:00,203.08,203.33,203.01,203.33,8311.0,187.7207,187.9518,187.656,187.9518,8311.0
2020-01-02 14:20:00,203.3,203.8,203.29,203.72,10215.0,187.9241,188.3862,187.9148,188.3123,10215.0
2020-01-02 14:30:00,203.74,203.86,203.65,203.71,6788.0,188.3308,188.4417,188.2476,188.303,6788.0
2020-01-02 14:40:00,203.71,204.11,203.7,204.1,11822.0,188.303,188.6728,188.2938,188.6635,11822.0
2020-01-02 14:50:00,204.14,204.18,203.85,203.92,14948.0,188.7005,188.7375,188.4325,188.4972,14948.0
2020-01-02 15:00:00,203.97,204.02,203.64,203.66,11307.0,188.5434,188.5896,188.2383,188.2568,11307.0
2020-01-02 15:10:00,203.68,203.87,203.64,203.71,21732.0,188.2753,188.4509,188.2383,188.303,21732.0
2020-01-02 15:20:00,203.74,203.88,203.62,203.64,23218.0,188.3308,188.4602,188.2198,188.2383,23218.0
2020-01-02 15:30:00,203.62,203.99,203.56,203.89,20099.0,188.2198,188.5619,188.1644,188.4694,20099.0
2020-01-02 15:40:00,203.89,204.3,203.87,204.3,25763.0,188.4694,188.8484,188.4509,188.8484,25763.0
2020-01-02 15:50:00,204.33,204.94,204.25,204.91,107041.0,188.8762,189.44,188.8022,189.4123,107041.0
2020-01-03 09:30:00,202.01,203.77,200.8,202.71,47100.0,186.7316,188.3585,185.6131,187.3787,47100.0
2020-01-03 09:40:00,202.89,203.28,202.0,202.0,23690.0,187.5451,187.9056,186.7224,186.7224,23690.0
2020-01-03 09:50:00,202.12,202.68,201.42,202.12,26015.0,186.8333,187.3509,186.1862,186.8333,26015.0
2020-01-03 10:00:00,202.0,202.65,201.42,202.55,42754.0,186.7224,187.3232,186.1862,187.2308,42754.0
2020-01-03 10:10:00,202.56,203.09,202.28,202.89,53201.0,187.24,187.7299,186.9812,187.5451,53201.0
2020-01-03 10:20:00,202.97,203.27,202.68,202.91,9886.0,187.619,187.8963,187.3509,187.5635,9886.0
2020-01-03 10:30:00,202.99,203.17,202.81,202.98,12859.0,187.6375,187.8039,187.4711,187.6283,12859.0
2020-01-03 10:40:00,202.98,203.74,202.87,202.99,32276.0,187.6283,188.3308,187.5266,187.6375,32276.0
2020-01-03 10:50:00,202.86,202.98,202.22,202.59,33913.0,187.5173,187.6283,186.9257,187.2678,33913.0
2020-01-03 11:00:00,202.63,203.1,202.56,202.7,18333.0,187.3047,187.7392,187.24,187.3694,18333.0
2020-01-03 11:10:00,202.67,203.04,202.49,202.69,12795.0,187.3417,187.6837,187.1753,187.3602,12795.0
2020-01-03 11:20:00,202.77,202.89,202.53,202.61,17682.0,187.4341,187.5451,187.2123,187.2862,17682.0
2020-01-03 11:30:00,202.66,203.58,202.6,203.54,9761.0,187.3325,188.1829,187.277,188.1459,9761.0
2020-01-03 11:40:00,203.59,203.93,203.43,203.78,20381.0,188.1921,188.5064,188.0442,188.3677,20381.0
2020-01-03 11:50:00,203.82,203.95,203.47,203.73,20996.0,188.4047,188.5249,188.0812,188.3215,20996.0
2020-01-03 12:00:00,203.8,203.93,203.8,203.8,8287.0,188.3862,188.5064,188.3862,188.3862,8287.0
2020-01-03 12:10:00,203.73,203.86,203.52,203.8,12150.0,188.3215,188.4417,188.1274,188.3862,12150.0
2020-01-03 12:20:00,203.8,203.8,203.4,203.44,11881.0,188.3862,188.3862,188.0165,188.0535,11881.0
2020-01-03 12:30:00,203.44,203.91,203.43,203.88,13747.0,188.0535,188.4879,188.0442,188.4602,13747.0
2020-01-03 12:40:00,203.91,203.91,203.7,203.74,8378.0,188.4879,188.4879,188.2938,188.3308,8378.0
2020-01-03 12:50:00,203.79,203.87,203.6,203.6,10213.0,188.377,188.4509,188.2014,188.2014,10213.0
2020-01-03 13:00:00,203.6,204.0,203.56,203.92,17103.0,188.2014,188.5711,188.1644,188.4972,17103.0
2020-01-03 13:10:00,203.94,203.94,203.42,203.42,7562.0,188.5156,188.5156,188.035,188.035,7562.0
2020-01-03 13:20:00,203.44,203.66,203.44,203.63,5365.0,188.0535,188.2568,188.0535,188.2291,5365.0
2020-01-03 13:30:00,203.63,203.7,202.93,203.19,13661.0,188.2291,188.2938,187.582,187.8224,13661.0
2020-01-03 13:40:00,203.13,203.3,203.02,203.24,7335.0,187.7669,187.9241,187.6652,187.8686,7335.0
2020-01-03 13:50:00,203.27,203.34,203.16,203.28,5606.0,187.8963,187.961,187.7946,187.9056,5606.0
2020-01-03 14:00:00,203.31,203.33,202.8,202.82,12805.0,187.9333,187.9518,187.4619,187.4804,12805.0
2020-01-03 14:10:00,202.83,203.33,202.76,203.33,12816.0,187.4896,187.9518,187.4249,187.9518,12816.0
2020-01-03 14:20:00,203.36,203.47,203.33,203.44,8687.0,187.9795,188.0812,187.9518,188.0535,8687.0
2020-01-03 14:30:00,203.45,203.51,203.12,203.12,23320.0,188.0627,188.1182,187.7577,187.7577,23320.0
2020-01-03 14:40:00,203.11,203.52,203.11,203.49,11662.0,187.7484,188.1274,187.7484,188.0997,11662.0
2020-01-03 14:50:00,203.5,203.92,203.5,203.9,18006.0,188.1089,188.4972,188.1089,188.4787,18006.0
2020-01-03 15:00:00,203.91,204.39,203.9,204.36,32663.0,188.4879,188.9316,188.4787,188.9039,32663.0
2020-01-03 15:10:00,204.36,204.36,203.7,203.79,15131.0,188.9039,188.9039,188.2938,188.377,15131.0
2020-01-03 15:20:00,203.77,203.83,203.43,203.43,14224.0,188.3585,188.414,188.0442,188.0442,14224.0
2020-01-03 15:30:00,203.43,203.43,202.96,202.98,34271.0,188.0442,188.0442,187.6098,187.6283,34271.0
2020-01-03 15:40:00,202.94,203.21,202.74,202.96,43863.0,187.5913,187.8409,187.4064,187.6098,43863.0
2020-01-03 15:50:00,202.93,203.3,202.81,203.09,75529.0,187.582,187.9241,187.4711,187.7299,75529.0
2020-01-06 09:30:00,202.0,203.12,201.94,203.0,45821.0,186.7224,187.7577,186.6669,187.6467,45821.0
2020-01-06 09:40:00,203.1,204.08,202.73,203.9,11481.0,187.7392,188.6451,187.3972,188.4787,11481.0
2020-01-06 09:50:00,203.99,204.14,203.4,204.1,14062.0,188.5619,188.7005,188.0165,188.6635,14062.0
2020-01-06 10:00:00,203.9,204.09,203.7,203.75,10137.0,188.4787,188.6543,188.2938,188.34,10137.0
2020-01-06 10:10:00,203.75,204.15,203.75,203.95,10869.0,188.34,188.7098,188.34,188.5249,10869.0
2020-01-06 10:20:00,203.95,204.1,203.73,204.05,12135.0,188.5249,188.6635,188.3215,188.6173,12135.0
2020-01-06 10:30:00,204.05,204.87,203.99,204.86,13312.0,188.6173,189.3753,188.5619,189.3661,13312.0
2020-01-06 10:40:00,204.84,205.28,204.81,205.2,26864.0,189.3476,189.7543,189.3198,189.6804,26864.0
2020-01-06 10:50:00,205.11,205.24,204.65,204.7,17447.0,189.5972,189.7173,189.1719,189.2182,17447.0
2020-01-06 11:00:00,204.75,204.77,204.54,204.76,13045.0,189.2644,189.2829,189.0703,189.2736,13045.0
2020-01-06 11:10:00,204.75,204.81,204.38,204.8,9206.0,189.2644,189.3198,188.9224,189.3106,9206.0
2020-01-06 11:20:00,204.75,204.91,204.46,204.91,10490.0,189.2644,189.4123,188.9963,189.4123,10490.0
2020-01-06 11:30:00,204.98,205.09,204.81,204.82,7643.0,189.477,189.5787,189.3198,189.3291,7643.0
2020-01-06 11:40:00,204.88,205.09,204.77,204.93,6299.0,189.3846,189.5787,189.2829,189.4308,6299.0
2020-01-06 11:50:00,204.95,205.22,204.94,205.07,10534.0,189.4493,189.6988,189.44,189.5602,10534.0
2020-01-06 12:00:00,205.05,205.12,205.0,205.08,5814.0,189.5417,189.6064,189.4955,189.5694,5814.0
2020-01-06 12:10:00,205.09,205.38,205.09,205.24,6767.0,189.5787,189.8467,189.5787,189.7173,6767.0
2020-01-06 12:20:00,205.2,205.37,204.84,204.84,9376.0,189.6804,189.8375,189.3476,189.3476,9376.0
2020-01-06 12:30:00,204.92,205.37,204.85,205.24,7506.0,189.4215,189.8375,189.3568,189.7173,7506.0
2020-01-06 12:40:00,205.31,205.36,204.99,205.08,7360.0,189.782,189.8283,189.4862,189.5694,7360.0
2020-01-06 12:50:00,205.07,205.18,205.0,205.08,7117.0,189.5602,189.6619,189.4955,189.5694,7117.0
2020-01-06 13:00:00,205.04,205.33,205.04,205.1,11581.0,189.5325,189.8005,189.5325,189.5879,11581.0
2020-01-06 13:10:00,205.05,205.44,205.01,205.28,10037.0,189.5417,189.9022,189.5047,189.7543,10037.0
2020-01-06 13:20:00,205.34,205.55,205.34,205.46,11081.0,189.8098,190.0039,189.8098,189.9207,11081.0
2020-01-06 13:30:00,205.45,205.77,205.25,205.65,23596.0,189.9114,190.2072,189.7266,190.0963,23596.0
2020-01-06 13:40:00,205.7,206.14,205.56,206.13,16011.0,190.1425,190.5493,190.0131,190.54,16011.0
2020-01-06 13:50:00,206.15,206.38,206.09,206.22,16337.0,190.5585,190.7711,190.503,190.6232,16337.0
2020-01-06 14:00:00,206.23,206.45,206.03,206.35,27317.0,190.6325,190.8358,190.4476,190.7434,27317.0
2020-01-06 14:10:00,206.35,206.7,206.22,206.6,21911.0,190.7434,191.0669,190.6232,190.9745,21911.0
2020-01-06 14:20:00,206.57,206.78,206.51,206.66,8967.0,190.9467,191.1409,190.8913,191.0299,8967.0
2020-01-06 14:30:00,206.68,206.81,206.61,206.72,10718.0,191.0484,191.1686,190.9837,191.0854,10718.0
2020-01-06 14:40:00,206.72,206.78,206.49,206.66,11078.0,191.0854,191.1409,190.8728,191.0299,11078.0
2020-01-06 14:50:00,206.6,206.69,206.55,206.61,9525.0,190.9745,191.0577,190.9282,190.9837,9525.0
2020-01-06 15:00:00,206.63,206.7,206.45,206.52,7414.0,191.0022,191.0669,190.8358,190.9005,7414.0
2020-01-06 15:10:00,206.54,207.16,206.54,206.76,25694.0,190.919,191.4921,190.919,191.1224,25694.0
2020-01-06 15:20:00,206.77,206.84,206.59,206.68,9405.0,191.1316,191.1963,190.9652,191.0484,9405.0
2020-01-06 15:30:00,206.67,206.68,205.98,206.32,40995.0,191.0392,191.0484,190.4014,190.7156,40995.0
2020-01-06 15:40:00,206.3,206.59,206.21,206.57,29753.0,190.6972,190.9652,190.614,190.9467,29753.0
2020-01-06 15:50:00,206.57,206.99,206.46,206.94,69013.0,190.9467,191.335,190.8451,191.2888,69013.0
2020-01-07 09:30:00,206.18,206.88,205.28,205.7,33759.0,190.5862,191.2333,189.7543,190.1425,33759.0
2020-01-07 09:40:00,205.85,206.3,205.74,205.94,15544.0,190.2812,190.6972,190.1795,190.3644,15544.0
2020-01-07 09:50:00,205.96,206.06,205.51,206.06,30365.0,190.3829,190.4753,189.9669,190.4753,30365.0
2020-01-07 10:00:00,206.06,206.25,205.77,205.81,31574.0,190.4753,190.6509,190.2072,190.2442,31574.0
2020-01-07 10:10:00,205.84,206.6,205.84,206.5,17657.0,190.2719,190.9745,190.2719,190.882,17657.0
2020-01-07 10:20:00,206.5,206.95,206.5,206.93,15404.0,190.882,191.298,190.882,191.2795,15404.0
2020-01-07 10:30:00,206.93,207.19,206.73,207.19,17556.0,191.2795,191.5198,191.0946,191.5198,17556.0
2020-01-07 10:40:00,207.17,207.19,206.79,207.17,26024.0,191.5014,191.5198,191.1501,191.5014,26024.0
2020-01-07 10:50:00,207.18,207.41,206.96,207.39,14456.0,191.5106,191.7232,191.3072,191.7047,14456.0
2020-01-07 11:00:00,207.4,207.47,206.89,207.0,57351.0,191.714,191.7787,191.2425,191.3442,57351.0
2020-01-07 11:10:00,206.99,207.4,206.73,207.36,23911.0,191.335,191.714,191.0946,191.677,23911.0
2020-01-07 11:20:00,207.38,207.73,207.31,207.47,30520.0,191.6955,192.019,191.6308,191.7787,30520.0
2020-01-07 11:30:00,207.45,207.45,206.91,207.07,19868.0,191.7602,191.7602,191.261,191.4089,19868.0
2020-01-07 11:40:00,207.09,207.69,207.09,207.53,12739.0,191.4274,191.982,191.4274,191.8341,12739.0
2020-01-07 11:50:00,207.5,207.72,207.45,207.71,16759.0,191.8064,192.0098,191.7602,192.0005,16759.0
2020-01-07 12:00:00,207.7,207.85,207.69,207.85,13157.0,191.9913,192.1299,191.982,192.1299,13157.0
2020-01-07 12:10:00,207.82,207.94,207.6,207.67,27426.0,192.1022,192.2131,191.8988,191.9635,27426.0
2020-01-07 12:20:00,207.71,207.85,207.39,207.42,18330.0,192.0005,192.1299,191.7047,191.7324,18330.0
2020-01-07 12:30:00,207.36,207.44,207.3,207.33,20217.0,191.677,191.7509,191.6215,191.6493,20217.0
2020-01-07 12:40:00,207.35,207.35,207.08,207.1,12674.0,191.6677,191.6677,191.4182,191.4367,12674.0
2020-01-07 12:50:00,207.07,207.15,206.94,207.09,7163.0,191.4089,191.4829,191.2888,191.4274,7163.0
2020-01-07 13:00:00,207.09,207.37,207.09,207.2,4540.0,191.4274,191.6862,191.4274,191.5291,4540.0
2020-01-07 13:10:00,207.2,207.48,207.2,207.41,7795.0,191.5291,191.7879,191.5291,191.7232,7795.0
2020-01-07 13:20:00,207.42,207.52,207.39,207.51,4663.0,191.7324,191.8249,191.7047,191.8156,4663.0
2020-01-07 13:30:00,207.49,207.66,207.49,207.64,8387.0,191.7972,191.9543,191.7972,191.9358,8387.0
2020-01-07 13:40:00,207.62,207.7,207.5,207.56,6942.0,191.9173,191.9913,191.8064,191.8619,6942.0
2020-01-07 13:50:00,207.53,207.79,207.35,207.71,35382.0,191.8341,192.0745,191.6677,192.0005,35382.0
2020-01-07 14:00:00,207.73,207.73,207.63,207.69,10984.0,192.019,192.019,191.9266,191.982,10984.0
2020-01-07 14:10:00,207.68,207.69,207.39,207.59,9950.0,191.9728,191.982,191.7047,191.8896,9950.0
2020-01-07 14:20:00,207.56,207.66,207.45,207.55,6262.0,191.8619,191.9543,191.7602,191.8526,6262.0
2020-01-07 14:30:00,207.53,207.81,207.52,207.78,17643.0,191.8341,192.093,191.8249,192.0652,17643.0
2020-01-07 14:40:00,207.81,207.81,207.64,207.74,9560.0,192.093,192.093,191.9358,192.0282,9560.0
2020-01-07 14:50:00,207.76,207.88,207.67,207.85,5897.0,192.0467,192.1577,191.9635,192.1299,5897.0
2020-01-07 15:00:00,207.88,207.99,207.85,207.89,17231.0,192.1577,192.2593,192.1299,192.1669,17231.0
2020-01-07 15:10:00,207.9,208.46,207.9,208.46,37741.0,192.1761,192.6938,192.1761,192.6938,37741.0
2020-01-07 15:20:00,208.45,208.47,208.09,208.16,40433.0,192.6845,192.703,192.3518,192.4165,40433.0
2020-01-07 15:30:00,208.17,208.39,208.06,208.28,27619.0,192.4257,192.6291,192.324,192.5274,27619.0
2020-01-07 15:40:00,208.25,208.78,208.21,208.46,52205.0,192.4997,192.9896,192.4627,192.6938,52205.0
2020-01-07 15:50:00,208.44,208.45,207.89,207.96,88355.0,192.6753,192.6845,192.1669,192.2316,88355.0
2020-01-08 09:30:00,207.93,208.86,207.19,207.7,78818.0,192.2039,193.0635,191.5198,191.9913,78818.0
2020-01-08 09:40:00,207.7,208.43,207.24,208.43,39361.0,191.9913,192.6661,191.5661,192.6661,39361.0
2020-01-08 09:50:00,208.37,208.43,208.1,208.33,18244.0,192.6106,192.6661,192.361,192.5736,18244.0
2020-01-08 10:00:00,208.34,208.64,208.21,208.38,21268.0,192.5829,192.8602,192.4627,192.6198,21268.0
2020-01-08 10:10:00,208.38,208.46,207.81,207.97,73978.0,192.6198,192.6938,192.093,192.2409,73978.0
2020-01-08 10:20:00,208.02,208.41,208.01,208.17,13468.0,192.2871,192.6476,192.2778,192.4257,13468.0
2020-01-08 10:30:00,208.05,208.12,207.62,208.02,23744.0,192.3148,192.3795,191.9173,192.2871,23744.0
2020-01-08 10:40:00,208.03,208.24,207.9,208.19,11644.0,192.2963,192.4904,192.1761,192.4442,11644.0
2020-01-08 10:50:00,208.16,208.9,208.12,208.48,11127.0,192.4165,193.1005,192.3795,192.7123,11127.0
2020-01-08 11:00:00,208.52,208.59,208.13,208.43,71165.0,192.7493,192.814,192.3888,192.6661,71165.0
2020-01-08 11:10:00,208.42,208.96,208.39,208.92,10108.0,192.6568,193.156,192.6291,193.119,10108.0
2020-01-08 11:20:00,208.93,209.46,208.93,209.39,10909.0,193.1282,193.6182,193.1282,193.5535,10909.0
2020-01-08 11:30:00,209.44,209.65,209.1,209.57,17292.0,193.5997,193.7938,193.2854,193.7198,17292.0
2020-01-08 11:40:00,209.52,210.41,209.52,210.21,55289.0,193.6736,194.4963,193.6736,194.3114,55289.0
2020-01-08 11:50:00,210.26,210.47,209.93,209.93,12712.0,194.3577,194.5518,194.0526,194.0526,12712.0
2020-01-08 12:00:00,209.84,209.95,209.48,209.91,12217.0,193.9694,194.0711,193.6366,194.0341,12217.0
2020-01-08 12:10:00,209.88,210.29,209.78,210.29,13092.0,194.0064,194.3854,193.914,194.3854,13092.0
2020-01-08 12:20:00,210.24,210.35,210.18,210.18,8725.0,194.3392,194.4408,194.2837,194.2837,8725.0
2020-01-08 12:30:00,210.16,210.21,209.87,209.9,8191.0,194.2652,194.3114,193.9972,194.0249,8191.0
2020-01-08 12:40:00,209.96,210.17,209.77,210.06,9922.0,194.0803,194.2745,193.9047,194.1728,9922.0
2020-01-08 12:50:00,210.15,210.42,210.15,210.38,9630.0,194.256,194.5056,194.256,194.4686,9630.0
2020-01-08 13:00:00,210.32,210.43,210.21,210.31,15474.0,194.4131,194.5148,194.3114,194.4039,15474.0
2020-01-08 13:10:00,210.28,210.4,210.13,210.38,9411.0,194.3761,194.4871,194.2375,194.4686,9411.0
2020-01-08 13:20:00,210.37,210.92,210.37,210.73,21154.0,194.4593,194.9677,194.4593,194.7921,21154.0
2020-01-08 13:30:00,210.72,210.83,210.64,210.77,7804.0,194.7829,194.8845,194.7089,194.8291,7804.0
2020-01-08 13:40:00,210.8,210.9,210.77,210.83,6548.0,194.8568,194.9493,194.8291,194.8845,6548.0
2020-01-08 13:50:00,210.85,210.94,210.43,210.63,17234.0,194.903,194.9862,194.5148,194.6997,17234.0
2020-01-08 14:00:00,210.66,211.07,210.64,211.02,9062.0,194.7274,195.1064,194.7089,195.0602,9062.0
2020-01-08 14:10:00,211.06,211.08,210.85,211.05,10526.0,195.0971,195.1156,194.903,195.0879,10526.0
2020-01-08 14:20:00,211.09,211.25,211.08,211.08,9094.0,195.1249,195.2728,195.1156,195.1156,9094.0
2020-01-08 14:30:00,211.06,211.3,210.81,211.23,19280.0,195.0971,195.319,194.8661,195.2543,19280.0
2020-01-08 14:40:00,211.16,211.3,210.88,211.16,18737.0,195.1896,195.319,194.9308,195.1896,18737.0
2020-01-08 14:50:00,211.15,211.38,211.15,211.23,16658.0,195.1803,195.3929,195.1803,195.2543,16658.0
2020-01-08 15:00:00,211.22,211.38,211.12,211.33,15520.0,195.245,195.3929,195.1526,195.3467,15520.0
2020-01-08 15:10:00,211.32,211.5,211.22,211.38,8890.0,195.3375,195.5039,195.245,195.3929,8890.0
2020-01-08 15:20:00,211.38,211.63,211.2,211.62,14913.0,195.3929,195.624,195.2266,195.6148,14913.0
2020-01-08 15:30:00,211.59,211.67,211.41,211.56,20709.0,195.5871,195.661,195.4207,195.5593,20709.0
2020-01-08 15:40:00,211.56,211.66,211.31,211.43,54839.0,195.5593,195.6518,195.3282,195.4392,54839.0
2020-01-08 15:50:00,211.47,211.72,211.29,211.44,130935.0,195.4761,195.7072,195.3098,195.4484,130935.0
2020-01-09 09:30:00,210.82,212.13,209.0,211.56,72770.0,194.8753,196.0862,193.193,195.5593,72770.0
2020-01-09 09:40:00,211.57,211.58,210.24,210.49,11363.0,195.5686,195.5778,194.3392,194.5703,11363.0
2020-01-09 09:50:00,210.51,212.17,210.34,212.17,37928.0,194.5887,196.1232,194.4316,196.1232,37928.0
2020-01-09 10:00:00,212.18,212.2,210.58,210.61,41499.0,196.1324,196.1509,194.6535,194.6812,41499.0
2020-01-09 10:10:00,210.66,210.85,210.49,210.72,11333.0,194.7274,194.903,194.5703,194.7829,11333.0
2020-01-09 10:20:00,210.76,211.19,210.76,211.01,7606.0,194.8198,195.2173,194.8198,195.0509,7606.0
2020-01-09 10:30:00,210.99,211.17,210.71,211.16,17816.0,195.0324,195.1988,194.7736,195.1896,17816.0
2020-01-09 10:40:00,211.08,211.35,211.01,211.35,13393.0,195.1156,195.3652,195.0509,195.3652,13393.0
2020-01-09 10:50:00,211.38,211.51,211.02,211.48,34042.0,195.3929,195.5131,195.0602,195.4854,34042.0
2020-01-09 11:00:00,211.46,211.75,211.42,211.47,16594.0,195.4669,195.735,195.4299,195.4761,16594.0
2020-01-09 11:10:00,211.45,211.45,210.75,210.95,9375.0,195.4577,195.4577,194.8106,194.9955,9375.0
2020-01-09 11:20:00,210.93,211.32,210.89,211.31,10373.0,194.977,195.3375,194.94,195.3282,10373.0
2020-01-09 11:30:00,211.32,211.61,211.1,211.21,20138.0,195.3375,195.6056,195.1341,195.2358,20138.0
2020-01-09 11:40:00,211.15,211.52,211.14,211.52,13391.0,195.1803,195.5224,195.1711,195.5224,13391.0
2020-01-09 11:50:00,211.5,212.23,211.5,212.04,59106.0,195.5039,196.1787,195.5039,196.003,59106.0
2020-01-09 12:00:00,212.02,212.17,212.0,212.12,7548.0,195.9845,196.1232,195.9661,196.077,7548.0
2020-01-09 12:10:00,212.12,212.18,211.96,212.13,11867.0,196.077,196.1324,195.9291,196.0862,11867.0
2020-01-09 12:20:00,212.0,212.1,211.91,211.98,61670.0,195.9661,196.0585,195.8829,195.9476,61670.0
2020-01-09 12:30:00,211.98,212.0,211.81,211.99,38040.0,195.9476,195.9661,195.7904,195.9568,38040.0
2020-01-09 12:40:00,211.94,211.97,210.51,210.55,257532.0,195.9106,195.9383,194.5887,194.6257,257532.0
2020-01-09 12:50:00,210.57,210.6,209.92,210.3,84035.0,194.6442,194.6719,194.0434,194.3946,84035.0
2020-01-09 13:00:00,210.39,210.6,210.27,210.49,18761.0,194.4778,194.6719,194.3669,194.5703,18761.0
2020-01-09 13:10:00,210.52,210.52,210.2,210.25,15202.0,194.598,194.598,194.3022,194.3484,15202.0
2020-01-09 13:20:00,210.2,210.52,210.15,210.5,7187.0,194.3022,194.598,194.256,194.5795,7187.0
2020-01-09 13:30:00,210.56,211.05,210.09,211.01,26805.0,194.635,195.0879,194.2005,195.0509,26805.0
2020-01-09 13:40:00,211.01,211.01,210.42,210.45,8021.0,195.0509,195.0509,194.5056,194.5333,8021.0
2020-01-09 13:50:00,210.41,210.86,210.31,210.8,16681.0,194.4963,194.9123,194.4039,194.8568,16681.0
2020-01-09 14:00:00,210.82,211.14,210.8,211.1,8102.0,194.8753,195.1711,194.8568,195.1341,8102.0
2020-01-09 14:10:00,211.11,211.31,211.07,211.21,23752.0,195.1434,195.3282,195.1064,195.2358,23752.0
2020-01-09 14:20:00,211.2,211.3,210.55,210.67,32204.0,195.2266,195.319,194.6257,194.7366,32204.0
2020-01-09 14:30:00,210.68,211.25,210.68,211.2,14115.0,194.7459,195.2728,194.7459,195.2266,14115.0
2020-01-09 14:40:00,211.12,211.22,210.89,211.05,17338.0,195.1526,195.245,194.94,195.0879,17338.0
2020-01-09 14:50:00,211.0,211.27,210.99,211.0,11278.0,195.0417,195.2913,195.0324,195.0417,11278.0
2020-01-09 15:00:00,211.0,211.17,210.94,211.11,53336.0,195.0417,195.1988,194.9862,195.1434,53336.0
2020-01-09 15:10:00,211.12,211.12,210.67,210.83,33865.0,195.1526,195.1526,194.7366,194.8845,33865.0
2020-01-09 15:20:00,210.84,210.85,210.56,210.69,27236.0,194.8938,194.903,194.635,194.7551,27236.0
2020-01-09 15:30:00,210.71,210.77,210.41,210.52,25795.0,194.7736,194.8291,194.4963,194.598,25795.0
2020-01-09 15:40:00,210.54,210.73,210.44,210.53,54503.0,194.6165,194.7921,194.524,194.6072,54503.0
2020-01-09 15:50:00,210.55,211.06,210.49,210.88,150450.0,194.6257,195.0971,194.5703,194.9308,150450.0
2020-01-10 09:30:00,212.11,212.35,211.19,211.8,22894.0,196.0677,196.2896,195.2173,195.7812,22894.0
2020-01-10 09:40:00,211.73,212.01,211.44,211.49,16961.0,195.7165,195.9753,195.4484,195.4946,16961.0
2020-01-10 09:50:00,211.57,212.02,211.49,211.8,16367.0,195.5686,195.9845,195.4946,195.7812,16367.0
2020-01-10 10:00:00,211.84,212.13,211.52,211.63,24923.0,195.8182,196.0862,195.5224,195.624,24923.0
2020-01-10 10:10:00,211.72,211.74,211.14,211.27,13426.0,195.7072,195.7257,195.1711,195.2913,13426.0
2020-01-10 10:20:00,211.3,211.36,210.52,210.66,12744.0,195.319,195.3745,194.598,194.7274,12744.0
2020-01-10 10:30:00,210.73,210.91,210.55,210.91,19638.0,194.7921,194.9585,194.6257,194.9585,19638.0
2020-01-10 10:40:00,210.93,211.7,210.93,211.38,30319.0,194.977,195.6887,194.977,195.3929,30319.0
2020-01-10 10:50:00,211.38,211.6,211.29,211.5,15548.0,195.3929,195.5963,195.3098,195.5039,15548.0
2020-01-10 11:00:00,211.48,211.48,211.03,211.29,8026.0,195.4854,195.4854,195.0694,195.3098,8026.0
2020-01-10 11:10:00,211.29,211.38,211.02,211.12,14453.0,195.3098,195.3929,195.0602,195.1526,14453.0
2020-01-10 11:20:00,211.12,211.12,210.85,210.92,7833.0,195.1526,195.1526,194.903,194.9677,7833.0
2020-01-10 11:30:00,210.87,211.11,210.78,211.11,6542.0,194.9215,195.1434,194.8383,195.1434,6542.0
2020-01-10 11:40:00,211.15,211.15,210.53,210.55,4542.0,195.1803,195.1803,194.6072,194.6257,4542.0
2020-01-10 11:50:00,210.59,210.99,210.59,210.88,13010.0,194.6627,195.0324,194.6627,194.9308,13010.0
2020-01-10 12:00:00,210.84,210.86,210.59,210.65,5538.0,194.8938,194.9123,194.6627,194.7182,5538.0
2020-01-10 12:10:00,210.6,211.26,210.52,211.08,17691.0,194.6719,195.282,194.598,195.1156,17691.0
2020-01-10 12:20:00,211.13,211.28,211.12,211.24,3957.0,195.1619,195.3005,195.1526,195.2635,3957.0
2020-01-10 12:30:00,211.24,211.65,211.23,211.55,5795.0,195.2635,195.6425,195.2543,195.5501,5795.0
2020-01-10 12:40:00,211.57,211.68,211.54,211.64,5615.0,195.5686,195.6703,195.5408,195.6333,5615.0
2020-01-10 12:50:00,211.6,211.6,211.3,211.3,8537.0,195.5963,195.5963,195.319,195.319,8537.0
2020-01-10 13:00:00,211.26,211.54,211.19,211.41,11623.0,195.282,195.5408,195.2173,195.4207,11623.0
2020-01-10 13:10:00,211.45,211.68,211.38,211.47,27156.0,195.4577,195.6703,195.3929,195.4761,27156.0
2020-01-10 13:20:00,211.4,211.41,211.0,211.05,7441.0,195.4114,195.4207,195.0417,195.0879,7441.0
2020-01-10 13:30:00,211.03,211.35,211.02,211.11,7827.0,195.0694,195.3652,195.0602,195.1434,7827.0
2020-01-10 13:40:00,211.02,211.32,210.97,211.12,18773.0,195.0602,195.3375,195.014,195.1526,18773.0
2020-01-10 13:50:00,211.12,211.13,210.7,210.71,11151.0,195.1526,195.1619,194.7644,194.7736,11151.0
2020-01-10 14:00:00,210.74,210.89,210.53,210.56,8930.0,194.8014,194.94,194.6072,194.635,8930.0
2020-01-10 14:10:00,210.55,210.55,210.1,210.4,6781.0,194.6257,194.6257,194.2098,194.4871,6781.0
2020-01-10 14:20:00,210.37,210.37,209.86,210.17,22455.0,194.4593,194.4593,193.9879,194.2745,22455.0
2020-01-10 14:30:00,210.19,210.41,210.18,210.37,6218.0,194.2929,194.4963,194.2837,194.4593,6218.0
2020-01-10 14:40:00,210.28,210.42,210.26,210.41,7893.0,194.3761,194.5056,194.3577,194.4963,7893.0
2020-01-10 14:50:00,210.46,210.76,210.44,210.59,8718.0,194.5425,194.8198,194.524,194.6627,8718.0
2020-01-10 15:00:00,210.59,210.65,210.37,210.55,14713.0,194.6627,194.7182,194.4593,194.6257,14713.0
2020-01-10 15:10:00,210.51,210.64,210.39,210.5,14816.0,194.5887,194.7089,194.4778,194.5795,14816.0
2020-01-10 15:20:00,210.51,210.57,210.43,210.47,26049.0,194.5887,194.6442,194.5148,194.5518,26049.0
2020-01-10 15:30:00,210.46,210.51,209.98,210.15,31072.0,194.5425,194.5887,194.0988,194.256,31072.0
2020-01-10 15:40:00,210.09,210.09,209.76,209.76,29825.0,194.2005,194.2005,193.8955,193.8955,29825.0
2020-01-10 15:50:00,209.7,210.44,209.7,210.27,82097.0,193.84,194.524,193.84,194.3669,82097.0
2020-01-13 09:30:00,208.51,209.0,205.52,205.72,64574.0,192.74,193.193,189.9761,190.161,64574.0
2020-01-13 09:40:00,205.72,205.91,205.0,205.16,72449.0,190.161,190.3367,189.4955,189.6434,72449.0
2020-01-13 09:50:00,205.32,205.44,204.5,205.44,56418.0,189.7913,189.9022,189.0333,189.9022,56418.0
2020-01-13 10:00:00,205.41,206.17,205.26,206.17,52965.0,189.8745,190.577,189.7358,190.577,52965.0
2020-01-13 10:10:00,206.08,206.3,205.7,206.17,39098.0,190.4938,190.6972,190.1425,190.577,39098.0
2020-01-13 10:20:00,206.19,206.43,206.14,206.24,15862.0,190.5955,190.8173,190.5493,190.6417,15862.0
2020-01-13 10:30:00,206.27,206.42,206.04,206.09,10064.0,190.6694,190.8081,190.4568,190.503,10064.0
2020-01-13 10:40:00,206.11,206.18,205.93,206.0,18233.0,190.5215,190.5862,190.3551,190.4198,18233.0
2020-01-13 10:50:00,206.03,206.44,205.94,206.35,22368.0,190.4476,190.8266,190.3644,190.7434,22368.0
2020-01-13 11:00:00,206.33,206.67,206.26,206.49,24924.0,190.7249,191.0392,190.6602,190.8728,24924.0
2020-01-13 11:10:00,206.5,206.5,205.71,206.11,29578.0,190.882,190.882,190.1518,190.5215,29578.0
2020-01-13 11:20:00,206.09,206.37,205.62,206.22,34900.0,190.503,190.7619,190.0686,190.6232,34900.0
2020-01-13 11:30:00,206.21,206.28,205.51,205.56,28247.0,190.614,190.6787,189.9669,190.0131,28247.0
2020-01-13 11:40:00,205.55,205.8,205.32,205.52,21031.0,190.0039,190.235,189.7913,189.9761,21031.0
2020-01-13 11:50:00,205.58,205.85,205.4,205.8,34520.0,190.0316,190.2812,189.8652,190.235,34520.0
2020-01-13 12:00:00,205.79,206.04,205.7,205.86,27497.0,190.2257,190.4568,190.1425,190.2904,27497.0
2020-01-13 12:10:00,205.88,206.0,205.69,205.78,25640.0,190.3089,190.4198,190.1333,190.2165,25640.0
2020-01-13 12:20:00,205.8,205.9,205.56,205.73,24327.0,190.235,190.3274,190.0131,190.1703,24327.0
2020-01-13 12:30:00,205.74,205.82,205.54,205.71,16143.0,190.1795,190.2535,189.9946,190.1518,16143.0
2020-01-13 12:40:00,205.79,205.79,204.39,204.44,56230.0,190.2257,190.2257,188.9316,188.9778,56230.0
2020-01-13 12:50:00,204.45,204.72,204.2,204.33,57800.0,188.9871,189.2367,188.756,188.8762,57800.0
2020-01-13 13:00:00,204.31,204.35,203.75,203.75,40961.0,188.8577,188.8946,188.34,188.34,40961.0
2020-01-13 13:10:00,203.67,204.07,203.67,203.81,19235.0,188.2661,188.6358,188.2661,188.3955,19235.0
2020-01-13 13:20:00,203.76,203.79,203.07,203.11,22027.0,188.3493,188.377,187.7114,187.7484,22027.0
2020-01-13 13:30:00,203.14,203.28,202.69,202.81,30515.0,187.7762,187.9056,187.3602,187.4711,30515.0
2020-01-13 13:40:00,202.85,202.96,202.52,202.59,30924.0,187.5081,187.6098,187.203,187.2678,30924.0
2020-01-13 13:50:00,202.59,202.94,202.58,202.62,35446.0,187.2678,187.5913,187.2585,187.2955,35446.0
2020-01-13 14:00:00,202.66,202.79,202.47,202.55,36878.0,187.3325,187.4526,187.1568,187.2308,36878.0
2020-01-13 14:10:00,202.59,202.71,202.09,202.09,36613.0,187.2678,187.3787,186.8056,186.8056,36613.0
2020-01-13 14:20:00,202.09,202.96,201.96,202.76,48625.0,186.8056,187.6098,186.6854,187.4249,48625.0
2020-01-13 14:30:00,202.81,203.11,202.41,202.89,28379.0,187.4711,187.7484,187.1014,187.5451,28379.0
2020-01-13 14:40:00,202.88,202.91,202.47,202.69,24010.0,187.5358,187.5635,187.1568,187.3602,24010.0
2020-01-13 14:50:00,202.71,202.76,202.59,202.65,15109.0,187.3787,187.4249,187.2678,187.3232,15109.0
2020-01-13 15:00:00,202.67,202.8,202.45,202.74,25527.0,187.3417,187.4619,187.1383,187.4064,25527.0
2020-01-13 15:10:00,202.75,202.78,202.5,202.66,23278.0,187.4156,187.4434,187.1846,187.3325,23278.0
2020-01-13 15:20:00,202.61,203.05,202.55,202.77,23868.0,187.2862,187.693,187.2308,187.4341,23868.0
2020-01-13 15:30:00,202.72,203.57,202.72,203.44,53126.0,187.3879,188.1736,187.3879,188.0535,53126.0
2020-01-13 15:40:00,203.48,203.53,203.08,203.25,47520.0,188.0904,188.1367,187.7207,187.8778,47520.0
2020-01-13 15:50:00,203.29,203.88,203.23,203.44,153719.0,187.9148,188.4602,187.8593,188.0535,153719.0
2020-01-14 09:30:00,203.26,204.99,203.09,204.36,33062.0,187.8871,189.4862,187.7299,188.9039,33062.0
2020-01-14 09:40:00,204.42,205.13,204.1,204.57,32965.0,188.9593,189.6156,188.6635,189.098,32965.0
2020-01-14 09:50:00,204.64,204.64,203.6,203.6,52469.0,189.1627,189.1627,188.2014,188.2014,52469.0
2020-01-14 10:00:00,203.77,203.77,203.02,203.31,47282.0,188.3585,188.3585,187.6652,187.9333,47282.0
2020-01-14 10:10:00,203.26,203.71,203.15,203.32,31208.0,187.8871,188.303,187.7854,187.9425,31208.0
2020-01-14 10:20:00,203.32,203.8,203.32,203.75,14553.0,187.9425,188.3862,187.9425,188.34,14553.0
2020-01-14 10:30:00,203.68,204.2,203.68,204.13,33718.0,188.2753,188.756,188.2753,188.6913,33718.0
2020-01-14 10:40:00,204.13,204.84,204.04,204.73,12473.0,188.6913,189.3476,188.6081,189.2459,12473.0
2020-01-14 10:50:00,204.68,204.68,204.13,204.58,16803.0,189.1997,189.1997,188.6913,189.1072,16803.0
2020-01-14 11:00:00,204.61,204.61,204.17,204.28,13962.0,189.135,189.135,188.7283,188.8299,13962.0
2020-01-14 11:10:00,204.34,204.96,204.28,204.67,20065.0,188.8854,189.4585,188.8299,189.1904,20065.0
2020-01-14 11:20:00,204.65,204.9,204.43,204.78,11210.0,189.1719,189.403,188.9686,189.2921,11210.0
2020-01-14 11:30:00,204.79,204.87,204.6,204.86,12230.0,189.3014,189.3753,189.1257,189.3661,12230.0
2020-01-14 11:40:00,204.81,205.05,204.8,205.05,17643.0,189.3198,189.5417,189.3106,189.5417,17643.0
2020-01-14 11:50:00,205.05,205.29,204.71,204.74,7269.0,189.5417,189.7635,189.2274,189.2551,7269.0
2020-01-14 12:00:00,204.75,204.86,204.62,204.74,5943.0,189.2644,189.3661,189.1442,189.2551,5943.0
2020-01-14 12:10:00,204.78,204.8,204.5,204.78,29170.0,189.2921,189.3106,189.0333,189.2921,29170.0
2020-01-14 12:20:00,204.78,204.93,204.69,204.91,5025.0,189.2921,189.4308,189.2089,189.4123,5025.0
2020-01-14 12:30:00,204.92,205.19,204.89,205.14,8512.0,189.4215,189.6711,189.3938,189.6249,8512.0
2020-01-14 12:40:00,205.21,205.52,205.16,205.42,6485.0,189.6896,189.9761,189.6434,189.8837,6485.0
2020-01-14 12:50:00,205.42,205.55,205.36,205.53,9321.0,189.8837,190.0039,189.8283,189.9854,9321.0
2020-01-14 13:00:00,205.53,205.92,205.51,205.9,9429.0,189.9854,190.3459,189.9669,190.3274,9429.0
2020-01-14 13:10:00,205.89,205.89,205.59,205.81,8990.0,190.3182,190.3182,190.0409,190.2442,8990.0
2020-01-14 13:20:00,205.83,206.46,205.77,206.3,12137.0,190.2627,190.8451,190.2072,190.6972,12137.0
2020-01-14 13:30:00,206.26,206.54,205.76,206.06,11318.0,190.6602,190.919,190.198,190.4753,11318.0
2020-01-14 13:40:00,206.09,206.1,205.49,205.73,17124.0,190.503,190.5123,189.9484,190.1703,17124.0
2020-01-14 13:50:00,205.68,206.51,205.6,206.48,21311.0,190.124,190.8913,190.0501,190.8635,21311.0
2020-01-14 14:00:00,206.5,206.5,205.97,205.99,22619.0,190.882,190.882,190.3921,190.4106,22619.0
2020-01-14 14:10:00,205.98,206.45,205.88,206.4,21313.0,190.4014,190.8358,190.3089,190.7896,21313.0
2020-01-14 14:20:00,206.4,206.89,206.39,206.74,18141.0,190.7896,191.2425,190.7803,191.1039,18141.0
2020-01-14 14:30:00,206.76,206.95,206.63,206.73,18978.0,191.1224,191.298,191.0022,191.0946,18978.0
2020-01-14 14:40:00,206.75,206.81,206.58,206.75,20085.0,191.1131,191.1686,190.956,191.1131,20085.0
2020-01-14 14:50:00,206.73,206.85,206.31,206.31,9742.0,191.0946,191.2056,190.7064,190.7064,9742.0
2020-01-14 15:00:00,206.42,206.42,205.89,205.9,14828.0,190.8081,190.8081,190.3182,190.3274,14828.0
2020-01-14 15:10:00,205.85,205.92,205.69,205.71,9750.0,190.2812,190.3459,190.1333,190.1518,9750.0
2020-01-14 15:20:00,205.75,206.06,205.52,205.66,8441.0,190.1888,190.4753,189.9761,190.1056,8441.0
2020-01-14 15:30:00,205.68,205.86,205.55,205.64,27012.0,190.124,190.2904,190.0039,190.0871,27012.0
2020-01-14 15:40:00,205.66,205.99,205.18,205.27,46380.0,190.1056,190.4106,189.6619,189.7451,46380.0
2020-01-14 15:50:00,205.23,205.39,204.92,205.13,132027.0,189.7081,189.856,189.4215,189.6156,132027.0
2020-01-15 09:30:00,205.19,207.43,205.19,206.53,33669.0,189.6711,191.7417,189.6711,190.9098,33669.0
2020-01-15 09:40:00,206.57,208.42,206.57,207.73,19558.0,190.9467,192.6568,190.9467,192.019,19558.0
2020-01-15 09:50:00,207.77,208.04,207.04,207.71,33271.0,192.056,192.3056,191.3812,192.0005,33271.0
2020-01-15 10:00:00,207.7,207.73,206.82,207.69,33489.0,191.9913,192.019,191.1778,191.982,33489.0
2020-01-15 10:10:00,207.75,208.6,207.25,208.3,30699.0,192.0375,192.8232,191.5753,192.5459,30699.0
2020-01-15 10:20:00,208.54,208.76,207.87,207.95,39149.0,192.7677,192.9711,192.1484,192.2224,39149.0
2020-01-15 10:30:00,208.12,209.18,208.12,208.62,17950.0,192.3795,193.3593,192.3795,192.8417,17950.0
2020-01-15 10:40:00,208.4,208.51,207.77,208.0,27686.0,192.6383,192.74,192.056,192.2686,27686.0
2020-01-15 10:50:00,207.93,208.78,207.93,208.76,13091.0,192.2039,192.9896,192.2039,192.9711,13091.0
2020-01-15 11:00:00,208.78,209.15,208.65,208.84,14550.0,192.9896,193.3316,192.8694,193.0451,14550.0
2020-01-15 11:10:00,208.83,209.62,208.79,209.58,15750.0,193.0358,193.7661,192.9988,193.7291,15750.0
2020-01-15 11:20:00,209.63,209.87,209.33,209.87,24985.0,193.7753,193.9972,193.498,193.9972,24985.0
2020-01-15 11:30:00,209.9,210.21,209.59,209.87,35234.0,194.0249,194.3114,193.7383,193.9972,35234.0
2020-01-15 11:40:00,209.89,210.28,209.73,210.23,21690.0,194.0156,194.3761,193.8677,194.3299,21690.0
2020-01-15 11:50:00,210.22,210.42,209.54,209.54,20259.0,194.3207,194.5056,193.6921,193.6921,20259.0
2020-01-15 12:00:00,209.56,209.76,209.01,209.15,17327.0,193.7106,193.8955,193.2022,193.3316,17327.0
2020-01-15 12:10:00,209.14,209.18,208.87,209.03,7958.0,193.3224,193.3593,193.0728,193.2207,7958.0
2020-01-15 12:20:00,209.03,209.9,208.97,209.58,14348.0,193.2207,194.0249,193.1652,193.7291,14348.0
2020-01-15 12:30:00,209.51,209.69,209.16,209.69,11397.0,193.6644,193.8308,193.3408,193.8308,11397.0
2020-01-15 12:40:00,209.55,209.72,209.4,209.4,8274.0,193.7014,193.8585,193.5627,193.5627,8274.0
2020-01-15 12:50:00,209.33,209.33,208.79,209.06,9941.0,193.498,193.498,192.9988,193.2484,9941.0
2020-01-15 13:00:00,209.04,209.48,208.74,208.77,44499.0,193.2299,193.6366,192.9526,192.9803,44499.0
2020-01-15 13:10:00,208.76,208.76,208.45,208.57,6314.0,192.9711,192.9711,192.6845,192.7955,6314.0
2020-01-15 13:20:00,208.65,208.71,208.34,208.63,5510.0,192.8694,192.9249,192.5829,192.8509,5510.0
2020-01-15 13:30:00,208.68,208.72,208.15,208.3,14236.0,192.8972,192.9341,192.4072,192.5459,14236.0
2020-01-15 13:40:00,208.34,208.59,208.23,208.23,9924.0,192.5829,192.814,192.4812,192.4812,9924.0
2020-01-15 13:50:00,208.27,208.27,207.83,208.12,21199.0,192.5182,192.5182,192.1114,192.3795,21199.0
2020-01-15 14:00:00,208.16,208.56,208.16,208.52,11530.0,192.4165,192.7862,192.4165,192.7493,11530.0
2020-01-15 14:10:00,208.61,208.86,208.55,208.86,9350.0,192.8324,193.0635,192.777,193.0635,9350.0
2020-01-15 14:20:00,208.79,209.29,208.57,209.29,7330.0,192.9988,193.461,192.7955,193.461,7330.0
2020-01-15 14:30:00,209.34,209.36,209.18,209.28,8077.0,193.5072,193.5257,193.3593,193.4518,8077.0
2020-01-15 14:40:00,209.22,209.31,208.8,209.11,16746.0,193.3963,193.4795,193.0081,193.2946,16746.0
2020-01-15 14:50:00,209.08,209.13,208.91,208.94,9206.0,193.2669,193.3131,193.1098,193.1375,9206.0
2020-01-15 15:00:00,208.91,208.91,208.2,208.23,14346.0,193.1098,193.1098,192.4535,192.4812,14346.0
2020-01-15 15:10:00,208.23,208.32,207.95,208.15,19962.0,192.4812,192.5644,192.2224,192.4072,19962.0
2020-01-15 15:20:00,208.15,208.33,207.95,208.14,16564.0,192.4072,192.5736,192.2224,192.398,16564.0
2020-01-15 15:30:00,208.15,208.16,207.81,208.0,31375.0,192.4072,192.4165,192.093,192.2686,31375.0
2020-01-15 15:40:00,208.01,208.52,207.85,208.52,35096.0,192.2778,192.7493,192.1299,192.7493,35096.0
2020-01-15 15:50:00,208.54,208.75,207.87,208.23,83227.0,192.7677,192.9619,192.1484,192.4812,83227.0
2020-01-16 09:30:00,209.41,210.47,208.66,210.01,18068.0,193.5719,194.5518,192.8787,194.1266,18068.0
2020-01-16 09:40:00,210.05,210.6,209.23,209.26,9589.0,194.1635,194.6719,193.4056,193.4333,9589.0
2020-01-16 09:50:00,209.26,209.88,209.17,209.6,10964.0,193.4333,194.0064,193.3501,193.7476,10964.0
2020-01-16 10:00:00,209.6,210.06,209.49,209.94,17634.0,193.7476,194.1728,193.6459,194.0619,17634.0
2020-01-16 10:10:00,210.0,210.11,209.87,209.99,11160.0,194.1173,194.219,193.9972,194.1081,11160.0
2020-01-16 10:20:00,209.88,209.88,209.59,209.84,6429.0,194.0064,194.0064,193.7383,193.9694,6429.0
2020-01-16 10:30:00,209.85,210.5,209.85,210.22,28702.0,193.9787,194.5795,193.9787,194.3207,28702.0
2020-01-16 10:40:00,210.23,210.23,209.65,209.68,8678.0,194.3299,194.3299,193.7938,193.8215,8678.0
2020-01-16 10:50:00,209.71,209.85,209.1,209.33,25556.0,193.8493,193.9787,193.2854,193.498,25556.0
2020-01-16 11:00:00,209.21,209.4,209.13,209.22,25408.0,193.3871,193.5627,193.3131,193.3963,25408.0
2020-01-16 11:10:00,209.3,209.38,208.82,209.28,26881.0,193.4703,193.5442,193.0266,193.4518,26881.0
2020-01-16 11:20:00,209.28,209.75,209.25,209.53,31873.0,193.4518,193.8862,193.424,193.6829,31873.0
2020-01-16 11:30:00,209.47,209.61,208.76,208.83,11828.0,193.6274,193.7568,192.9711,193.0358,11828.0
2020-01-16 11:40:00,208.76,208.84,208.65,208.65,7164.0,192.9711,193.0451,192.8694,192.8694,7164.0
2020-01-16 11:50:00,208.56,208.83,208.49,208.8,25486.0,192.7862,193.0358,192.7215,193.0081,25486.0
2020-01-16 12:00:00,208.74,209.2,208.73,209.02,32496.0,192.9526,193.3778,192.9434,193.2114,32496.0
2020-01-16 12:10:00,208.98,209.19,208.93,208.99,5448.0,193.1745,193.3686,193.1282,193.1837,5448.0
2020-01-16 12:20:00,209.04,209.04,208.61,208.63,12857.0,193.2299,193.2299,192.8324,192.8509,12857.0
2020-01-16 12:30:00,208.67,209.13,208.63,209.04,4971.0,192.8879,193.3131,192.8509,193.2299,4971.0
2020-01-16 12:40:00,209.02,209.58,209.0,209.56,14412.0,193.2114,193.7291,193.193,193.7106,14412.0
2020-01-16 12:50:00,209.58,209.94,209.46,209.59,35003.0,193.7291,194.0619,193.6182,193.7383,35003.0
2020-01-16 13:00:00,209.56,209.7,209.48,209.67,5233.0,193.7106,193.84,193.6366,193.8123,5233.0
2020-01-16 13:10:00,209.72,209.92,209.65,209.81,8537.0,193.8585,194.0434,193.7938,193.9417,8537.0
2020-01-16 13:20:00,209.82,209.89,209.49,209.49,8530.0,193.9509,194.0156,193.6459,193.6459,8530.0
2020-01-16 13:30:00,209.45,209.57,209.36,209.45,4803.0,193.6089,193.7198,193.5257,193.6089,4803.0
2020-01-16 13:40:00,209.45,209.62,209.39,209.62,16673.0,193.6089,193.7661,193.5535,193.7661,16673.0
2020-01-16 13:50:00,209.63,209.74,209.57,209.71,12088.0,193.7753,193.877,193.7198,193.8493,12088.0
2020-01-16 14:00:00,209.66,209.68,209.45,209.64,3900.0,193.803,193.8215,193.6089,193.7845,3900.0
2020-01-16 14:10:00,209.69,209.92,209.62,209.92,9384.0,193.8308,194.0434,193.7661,194.0434,9384.0
2020-01-16 14:20:00,209.89,209.96,209.8,209.93,5367.0,194.0156,194.0803,193.9324,194.0526,5367.0
2020-01-16 14:30:00,209.89,210.12,209.89,209.94,22107.0,194.0156,194.2282,194.0156,194.0619,22107.0
2020-01-16 14:40:00,209.93,210.0,209.86,209.97,33712.0,194.0526,194.1173,193.9879,194.0896,33712.0
2020-01-16 14:50:00,209.98,209.98,209.9,209.91,11342.0,194.0988,194.0988,194.0249,194.0341,11342.0
2020-01-16 15:00:00,209.88,210.33,209.81,210.26,144475.0,194.0064,194.4224,193.9417,194.3577,144475.0
2020-01-16 15:10:00,210.28,210.45,210.2,210.27,34448.0,194.3761,194.5333,194.3022,194.3669,34448.0
2020-01-16 15:20:00,210.29,210.38,210.19,210.25,57075.0,194.3854,194.4686,194.2929,194.3484,57075.0
2020-01-16 15:30:00,210.22,210.81,210.13,210.69,80821.0,194.3207,194.8661,194.2375,194.7551,80821.0
2020-01-16 15:40:00,210.67,210.99,210.65,210.9,34755.0,194.7366,195.0324,194.7182,194.9493,34755.0
2020-01-16 15:50:00,210.91,211.26,210.67,210.95,111013.0,194.9585,195.282,194.7366,194.9955,111013.0
2020-01-17 09:30:00,210.96,211.81,210.33,210.91,210200.0,195.0047,195.7904,194.4224,194.9585,210200.0
2020-01-17 09:40:00,210.95,211.25,209.61,209.85,26592.0,194.9955,195.2728,193.7568,193.9787,26592.0
2020-01-17 09:50:00,209.71,210.65,209.23,210.55,16212.0,193.8493,194.7182,193.4056,194.6257,16212.0
2020-01-17 10:00:00,210.55,210.62,209.69,209.82,21067.0,194.6257,194.6904,193.8308,193.9509,21067.0
2020-01-17 10:10:00,209.79,210.44,209.61,210.44,11553.0,193.9232,194.524,193.7568,194.524,11553.0
2020-01-17 10:20:00,210.3,211.0,210.3,210.92,9011.0,194.3946,195.0417,194.3946,194.9677,9011.0
2020-01-17 10:30:00,210.92,211.37,210.59,210.77,14554.0,194.9677,195.3837,194.6627,194.8291,14554.0
2020-01-17 10:40:00,210.8,211.32,210.8,211.24,16027.0,194.8568,195.3375,194.8568,195.2635,16027.0
2020-01-17 10:50:00,211.34,211.44,211.04,211.2,38995.0,195.356,195.4484,195.0787,195.2266,38995.0
2020-01-17 11:00:00,211.24,211.7,211.12,211.12,44868.0,195.2635,195.6887,195.1526,195.1526,44868.0
2020-01-17 11:10:00,211.14,211.23,210.96,211.01,21146.0,195.1711,195.2543,195.0047,195.0509,21146.0
2020-01-17 11:20:00,210.99,211.34,210.98,211.29,26412.0,195.0324,195.356,195.0232,195.3098,26412.0
2020-01-17 11:30:00,211.35,211.62,211.35,211.47,6235.0,195.3652,195.6148,195.3652,195.4761,6235.0
2020-01-17 11:40:00,211.53,211.57,211.25,211.35,9678.0,195.5316,195.5686,195.2728,195.3652,9678.0
2020-01-17 11:50:00,211.37,211.51,211.29,211.4,11135.0,195.3837,195.5131,195.3098,195.4114,11135.0
2020-01-17 12:00:00,211.43,211.45,211.27,211.41,12167.0,195.4392,195.4577,195.2913,195.4207,12167.0
2020-01-17 12:10:00,211.43,211.5,211.31,211.49,8210.0,195.4392,195.5039,195.3282,195.4946,8210.0
2020-01-17 12:20:00,211.43,211.67,211.39,211.67,14392.0,195.4392,195.661,195.4022,195.661,14392.0
2020-01-17 12:30:00,211.62,211.64,211.44,211.62,12980.0,195.6148,195.6333,195.4484,195.6148,12980.0
2020-01-17 12:40:00,211.59,211.98,211.55,211.95,12418.0,195.5871,195.9476,195.5501,195.9198,12418.0
2020-01-17 12:50:00,211.94,212.0,211.82,211.86,12356.0,195.9106,195.9661,195.7997,195.8366,12356.0
2020-01-17 13:00:00,211.82,211.83,211.49,211.66,15091.0,195.7997,195.8089,195.4946,195.6518,15091.0
2020-01-17 13:10:00,211.68,211.79,211.63,211.79,4008.0,195.6703,195.7719,195.624,195.7719,4008.0
2020-01-17 13:20:00,211.75,211.76,211.42,211.69,6947.0,195.735,195.7442,195.4299,195.6795,6947.0
2020-01-17 13:30:00,211.67,211.67,211.5,211.52,7434.0,195.661,195.661,195.5039,195.5224,7434.0
2020-01-17 13:40:00,211.53,211.76,211.53,211.73,4166.0,195.5316,195.7442,195.5316,195.7165,4166.0
2020-01-17 13:50:00,211.72,211.73,211.5,211.58,9504.0,195.7072,195.7165,195.5039,195.5778,9504.0
2020-01-17 14:00:00,211.59,211.87,211.56,211.86,6113.0,195.5871,195.8459,195.5593,195.8366,6113.0
2020-01-17 14:10:00,211.82,212.15,211.81,212.11,9377.0,195.7997,196.1047,195.7904,196.0677,9377.0
2020-01-17 14:20:00,212.11,212.12,211.77,211.77,5088.0,196.0677,196.077,195.7535,195.7535,5088.0
2020-01-17 14:30:00,211.81,212.0,211.75,211.92,13998.0,195.7904,195.9661,195.735,195.8921,13998.0
2020-01-17 14:40:00,211.97,212.18,211.91,212.16,10120.0,195.9383,196.1324,195.8829,196.114,10120.0
2020-01-17 14:50:00,212.16,212.4,212.03,212.39,13553.0,196.114,196.3358,195.9938,196.3266,13553.0
2020-01-17 15:00:00,212.41,212.41,212.05,212.17,14799.0,196.345,196.345,196.0123,196.1232,14799.0
2020-01-17 15:10:00,212.16,212.46,212.12,212.42,16461.0,196.114,196.3913,196.077,196.3543,16461.0
2020-01-17 15:20:00,212.47,212.5,212.2,212.3,20735.0,196.4005,196.4282,196.1509,196.2434,20735.0
2020-01-17 15:30:00,212.33,212.64,212.2,212.2,22198.0,196.2711,196.5577,196.1509,196.1509,22198.0
2020-01-17 15:40:00,212.22,212.44,212.06,212.19,37555.0,196.1694,196.3728,196.0215,196.1417,37555.0
2020-01-17 15:50:00,212.2,212.56,212.13,212.51,153595.0,196.1509,196.4837,196.0862,196.4375,153595.0
2020-01-21 09:30:00,211.68,212.47,210.4,212.01,124040.0,195.6703,196.4005,194.4871,195.9753,124040.0
2020-01-21 09:40:00,211.92,213.0,211.88,212.47,55372.0,195.8921,196.8904,195.8551,196.4005,55372.0
2020-01-21 09:50:00,212.57,213.45,212.34,212.39,54697.0,196.4929,197.3064,196.2803,196.3266,54697.0
2020-01-21 10:00:00,212.26,214.0,211.69,213.33,46037.0,196.2064,197.8148,195.6795,197.1955,46037.0
2020-01-21 10:10:00,213.39,213.63,212.67,212.67,13434.0,197.2509,197.4728,196.5854,196.5854,13434.0
2020-01-21 10:20:00,212.59,212.59,211.32,212.5,35420.0,196.5114,196.5114,195.3375,196.4282,35420.0
2020-01-21 10:30:00,212.43,212.74,212.25,212.63,12693.0,196.3635,196.6501,196.1971,196.5484,12693.0
2020-01-21 10:40:00,212.47,212.59,212.28,212.54,9239.0,196.4005,196.5114,196.2249,196.4652,9239.0
2020-01-21 10:50:00,212.55,212.56,212.1,212.16,19227.0,196.4745,196.4837,196.0585,196.114,19227.0
2020-01-21 11:00:00,212.2,212.71,212.12,212.61,16366.0,196.1509,196.6224,196.077,196.5299,16366.0
2020-01-21 11:10:00,212.63,213.38,212.63,213.38,23338.0,196.5484,197.2417,196.5484,197.2417,23338.0
2020-01-21 11:20:00,213.4,213.42,212.59,212.7,26733.0,197.2602,197.2787,196.5114,196.6131,26733.0
2020-01-21 11:30:00,212.71,212.99,212.37,212.97,19796.0,196.6224,196.8812,196.3081,196.8627,19796.0
2020-01-21 11:40:00,212.93,213.13,212.91,212.95,16452.0,196.8257,197.0106,196.8072,196.8442,16452.0
2020-01-21 11:50:00,212.97,213.01,212.65,212.65,15291.0,196.8627,196.8997,196.5669,196.5669,15291.0
2020-01-21 12:00:00,212.63,212.69,212.44,212.55,10236.0,196.5484,196.6039,196.3728,196.4745,10236.0
2020-01-21 12:10:00,212.58,212.61,212.35,212.54,11884.0,196.5022,196.5299,196.2896,196.4652,11884.0
2020-01-21 12:20:00,212.53,213.25,212.53,213.15,26593.0,196.456,197.1215,196.456,197.0291,26593.0
2020-01-21 12:30:00,213.12,213.6,212.97,212.98,78482.0,197.0013,197.445,196.8627,196.8719,78482.0
2020-01-21 12:40:00,212.85,212.92,212.42,212.53,14833.0,196.7518,196.8165,196.3543,196.456,14833.0
2020-01-21 12:50:00,212.48,213.02,212.47,213.01,18535.0,196.4098,196.9089,196.4005,196.8997,18535.0
2020-01-21 13:00:00,213.07,213.47,212.97,213.46,17477.0,196.9551,197.3249,196.8627,197.3156,17477.0
2020-01-21 13:10:00,213.4,213.61,213.33,213.37,11859.0,197.2602,197.4543,197.1955,197.2324,11859.0
2020-01-21 13:20:00,213.37,213.68,213.2,213.53,14160.0,197.2324,197.519,197.0753,197.3803,14160.0
2020-01-21 13:30:00,213.48,213.5,213.27,213.39,19022.0,197.3341,197.3526,197.14,197.2509,19022.0
2020-01-21 13:40:00,213.37,213.68,213.28,213.68,29406.0,197.2324,197.519,197.1492,197.519,29406.0
2020-01-21 13:50:00,213.7,213.74,213.45,213.45,14408.0,197.5375,197.5745,197.3064,197.3064,14408.0
2020-01-21 14:00:00,213.45,213.74,213.18,213.72,20077.0,197.3064,197.5745,197.0568,197.556,20077.0
2020-01-21 14:10:00,213.71,214.29,213.64,214.27,26722.0,197.5467,198.0829,197.482,198.0644,26722.0
2020-01-21 14:20:00,214.27,214.37,213.83,213.9,31423.0,198.0644,198.1568,197.6576,197.7224,31423.0
2020-01-21 14:30:00,213.94,214.14,213.88,214.05,15537.0,197.7593,197.9442,197.7039,197.861,15537.0
2020-01-21 14:40:00,214.04,214.21,214.0,214.04,37068.0,197.8518,198.0089,197.8148,197.8518,37068.0
2020-01-21 14:50:00,214.02,214.1,213.73,214.06,25275.0,197.8333,197.9072,197.5652,197.8703,25275.0
2020-01-21 15:00:00,214.07,214.44,213.9,214.0,46154.0,197.8795,198.2215,197.7224,197.8148,46154.0
2020-01-21 15:10:00,213.97,213.97,213.67,213.71,19654.0,197.7871,197.7871,197.5098,197.5467,19654.0
2020-01-21 15:20:00,213.69,213.8,213.4,213.41,46522.0,197.5282,197.6299,197.2602,197.2694,46522.0
2020-01-21 15:30:00,213.44,213.56,213.01,213.15,33452.0,197.2971,197.4081,196.8997,197.0291,33452.0
2020-01-21 15:40:00,213.14,213.31,212.98,212.98,43590.0,197.0198,197.177,196.8719,196.8719,43590.0
2020-01-21 15:50:00,212.96,213.47,212.94,213.04,158872.0,196.8534,197.3249,196.835,196.9274,158872.0
2020-01-22 09:30:00,213.3,213.75,212.78,213.07,27201.0,197.1677,197.5837,196.6871,196.9551,27201.0
2020-01-22 09:40:00,212.98,213.8,212.92,213.67,12528.0,196.8719,197.6299,196.8165,197.5098,12528.0
2020-01-22 09:50:00,213.8,213.8,211.81,211.89,39558.0,197.6299,197.6299,195.7904,195.8644,39558.0
2020-01-22 10:00:00,211.87,211.98,211.4,211.67,42562.0,195.8459,195.9476,195.4114,195.661,42562.0
2020-01-22 10:10:00,211.66,211.93,211.39,211.64,69660.0,195.6518,195.9013,195.4022,195.6333,69660.0
2020-01-22 10:20:00,211.63,212.17,211.63,212.02,68748.0,195.624,196.1232,195.624,195.9845,68748.0
2020-01-22 10:30:00,211.94,211.99,211.14,211.14,16190.0,195.9106,195.9568,195.1711,195.1711,16190.0
2020-01-22 10:40:00,211.2,211.77,211.19,211.67,25984.0,195.2266,195.7535,195.2173,195.661,25984.0
2020-01-22 10:50:00,211.65,211.71,211.33,211.58,19170.0,195.6425,195.698,195.3467,195.5778,19170.0
2020-01-22 11:00:00,211.5,211.59,211.25,211.43,18910.0,195.5039,195.5871,195.2728,195.4392,18910.0
2020-01-22 11:10:00,211.33,211.37,210.74,210.77,19195.0,195.3467,195.3837,194.8014,194.8291,19195.0
2020-01-22 11:20:00,210.81,210.91,210.37,210.55,28355.0,194.8661,194.9585,194.4593,194.6257,28355.0
2020-01-22 11:30:00,210.56,211.26,210.55,211.26,15682.0,194.635,195.282,194.6257,195.282,15682.0
2020-01-22 11:40:00,211.24,211.35,211.08,211.23,17603.0,195.2635,195.3652,195.1156,195.2543,17603.0
2020-01-22 11:50:00,211.3,211.72,211.24,211.37,8502.0,195.319,195.7072,195.2635,195.3837,8502.0
2020-01-22 12:00:00,211.36,211.51,211.1,211.42,31215.0,195.3745,195.5131,195.1341,195.4299,31215.0
2020-01-22 12:10:00,211.42,211.51,211.15,211.15,10209.0,195.4299,195.5131,195.1803,195.1803,10209.0
2020-01-22 12:20:00,211.24,211.24,210.94,211.09,14952.0,195.2635,195.2635,194.9862,195.1249,14952.0
2020-01-22 12:30:00,211.11,211.2,210.72,210.88,51967.0,195.1434,195.2266,194.7829,194.9308,51967.0
2020-01-22 12:40:00,210.85,210.85,210.5,210.56,12567.0,194.903,194.903,194.5795,194.635,12567.0
2020-01-22 12:50:00,210.56,210.82,210.5,210.82,16913.0,194.635,194.8753,194.5795,194.8753,16913.0
2020-01-22 13:00:00,210.76,210.92,210.54,210.9,13525.0,194.8198,194.9677,194.6165,194.9493,13525.0
2020-01-22 13:10:00,210.91,211.57,210.87,211.39,10876.0,194.9585,195.5686,194.9215,195.4022,10876.0
2020-01-22 13:20:00,211.45,211.45,211.09,211.33,14918.0,195.4577,195.4577,195.1249,195.3467,14918.0
2020-01-22 13:30:00,211.32,211.57,211.23,211.57,7998.0,195.3375,195.5686,195.2543,195.5686,7998.0
2020-01-22 13:40:00,211.56,211.66,211.52,211.54,10653.0,195.5593,195.6518,195.5224,195.5408,10653.0
2020-01-22 13:50:00,211.53,211.65,211.28,211.28,14129.0,195.5316,195.6425,195.3005,195.3005,14129.0
2020-01-22 14:00:00,211.21,211.56,211.07,211.55,13780.0,195.2358,195.5593,195.1064,195.5501,13780.0
2020-01-22 14:10:00,211.55,211.65,211.45,211.54,11261.0,195.5501,195.6425,195.4577,195.5408,11261.0
2020-01-22 14:20:00,211.59,211.89,211.46,211.74,12100.0,195.5871,195.8644,195.4669,195.7257,12100.0
2020-01-22 14:30:00,211.77,211.83,211.44,211.48,15885.0,195.7535,195.8089,195.4484,195.4854,15885.0
2020-01-22 14:40:00,211.47,211.62,211.36,211.56,7964.0,195.4761,195.6148,195.3745,195.5593,7964.0
2020-01-22 14:50:00,211.56,211.62,211.5,211.59,11167.0,195.5593,195.6148,195.5039,195.5871,11167.0
2020-01-22 15:00:00,211.56,211.68,211.33,211.6,22548.0,195.5593,195.6703,195.3467,195.5963,22548.0
2020-01-22 15:10:00,211.67,211.67,211.4,211.55,16843.0,195.661,195.661,195.4114,195.5501,16843.0
2020-01-22 15:20:00,211.55,211.62,211.34,211.5,15476.0,195.5501,195.6148,195.356,195.5039,15476.0
2020-01-22 15:30:00,211.49,211.67,211.43,211.5,18984.0,195.4946,195.661,195.4392,195.5039,18984.0
2020-01-22 15:40:00,211.52,211.53,211.23,211.28,32583.0,195.5224,195.5316,195.2543,195.3005,32583.0
2020-01-22 15:50:00,211.35,211.39,210.97,211.22,79732.0,195.3652,195.4022,195.014,195.245,79732.0
2020-01-23 09:30:00,211.04,211.75,209.83,210.48,52597.0,195.0787,195.735,193.9602,194.561,52597.0
2020-01-23 09:40:00,210.27,211.39,210.17,211.37,15153.0,194.3669,195.4022,194.2745,195.3837,15153.0
2020-01-23 09:50:00,211.21,211.92,211.12,211.82,30285.0,195.2358,195.8921,195.1526,195.7997,30285.0
2020-01-23 10:00:00,211.82,212.38,211.73,212.28,27516.0,195.7997,196.3173,195.7165,196.2249,27516.0
2020-01-23 10:10:00,212.22,212.63,212.22,212.38,14329.0,196.1694,196.5484,196.1694,196.3173,14329.0
2020-01-23 10:20:00,212.45,212.67,212.35,212.56,17865.0,196.382,196.5854,196.2896,196.4837,17865.0
2020-01-23 10:30:00,212.59,212.93,212.54,212.63,24991.0,196.5114,196.8257,196.4652,196.5484,24991.0
2020-01-23 10:40:00,212.62,212.87,212.44,212.48,24622.0,196.5392,196.7703,196.3728,196.4098,24622.0
2020-01-23 10:50:00,212.48,212.54,212.09,212.32,22853.0,196.4098,196.4652,196.0492,196.2619,22853.0
2020-01-23 11:00:00,212.38,212.46,211.94,212.09,24510.0,196.3173,196.3913,195.9106,196.0492,24510.0
2020-01-23 11:10:00,212.09,212.11,211.71,211.78,18955.0,196.0492,196.0677,195.698,195.7627,18955.0
2020-01-23 11:20:00,211.78,212.19,211.06,211.16,42845.0,195.7627,196.1417,195.0971,195.1896,42845.0
2020-01-23 11:30:00,211.22,212.43,211.18,212.43,16128.0,195.245,196.3635,195.2081,196.3635,16128.0
2020-01-23 11:40:00,212.41,213.07,212.36,212.62,45814.0,196.345,196.9551,196.2988,196.5392,45814.0
2020-01-23 11:50:00,212.6,213.38,212.6,213.19,23026.0,196.5207,197.2417,196.5207,197.0661,23026.0
2020-01-23 12:00:00,213.18,213.18,212.71,212.76,25406.0,197.0568,197.0568,196.6224,196.6686,25406.0
2020-01-23 12:10:00,212.75,213.0,212.56,212.71,24484.0,196.6593,196.8904,196.4837,196.6224,24484.0
2020-01-23 12:20:00,212.74,213.0,212.46,212.55,20391.0,196.6501,196.8904,196.3913,196.4745,20391.0
2020-01-23 12:30:00,212.55,212.99,212.52,212.73,19281.0,196.4745,196.8812,196.4467,196.6408,19281.0
2020-01-23 12:40:00,212.73,212.74,211.85,212.0,19293.0,196.6408,196.6501,195.8274,195.9661,19293.0
2020-01-23 12:50:00,211.96,212.18,211.92,212.16,12529.0,195.9291,196.1324,195.8921,196.114,12529.0
2020-01-23 13:00:00,212.13,212.28,211.79,211.97,24237.0,196.0862,196.2249,195.7719,195.9383,24237.0
2020-01-23 13:10:00,211.97,212.23,211.97,212.15,14733.0,195.9383,196.1787,195.9383,196.1047,14733.0
2020-01-23 13:20:00,212.13,212.62,212.11,212.53,17630.0,196.0862,196.5392,196.0677,196.456,17630.0
2020-01-23 13:30:00,212.56,212.82,212.56,212.79,12451.0,196.4837,196.724,196.4837,196.6963,12451.0
2020-01-23 13:40:00,212.76,212.93,212.65,212.81,10570.0,196.6686,196.8257,196.5669,196.7148,10570.0
2020-01-23 13:50:00,212.8,212.91,212.72,212.74,9472.0,196.7055,196.8072,196.6316,196.6501,9472.0
2020-01-23 14:00:00,212.8,212.81,212.18,212.2,13440.0,196.7055,196.7148,196.1324,196.1509,13440.0
2020-01-23 14:10:00,212.29,212.37,211.87,212.06,16741.0,196.2341,196.3081,195.8459,196.0215,16741.0
2020-01-23 14:20:00,212.06,212.39,212.06,212.39,16455.0,196.0215,196.3266,196.0215,196.3266,16455.0
2020-01-23 14:30:00,212.49,212.81,212.3,212.5,14197.0,196.419,196.7148,196.2434,196.4282,14197.0
2020-01-23 14:40:00,212.48,212.48,211.87,211.96,8090.0,196.4098,196.4098,195.8459,195.9291,8090.0
2020-01-23 14:50:00,211.98,212.37,211.98,212.33,6650.0,195.9476,196.3081,195.9476,196.2711,6650.0
2020-01-23 15:00:00,212.33,212.38,211.94,212.32,18219.0,196.2711,196.3173,195.9106,196.2619,18219.0
2020-01-23 15:10:00,212.32,212.39,212.11,212.13,18330.0,196.2619,196.3266,196.0677,196.0862,18330.0
2020-01-23 15:20:00,212.16,212.33,211.96,212.26,20965.0,196.114,196.2711,195.9291,196.2064,20965.0
2020-01-23 15:30:00,212.27,212.9,212.18,212.77,37859.0,196.2156,196.798,196.1324,196.6778,37859.0
2020-01-23 15:40:00,212.78,212.86,212.57,212.77,25853.0,196.6871,196.761,196.4929,196.6778,25853.0
2020-01-23 15:50:00,212.74,212.97,212.53,212.7,87263.0,196.6501,196.8627,196.456,196.6131,87263.0
2020-01-24 09:30:00,212.71,212.99,210.5,210.5,40225.0,196.6224,196.8812,194.5795,194.5795,40225.0
2020-01-24 09:40:00,210.47,210.69,209.57,209.6,41443.0,194.5518,194.7551,193.7198,193.7476,41443.0
2020-01-24 09:50:00,209.68,210.57,209.67,210.06,51445.0,193.8215,194.6442,193.8123,194.1728,51445.0
2020-01-24 10:00:00,210.2,210.25,209.13,209.19,40249.0,194.3022,194.3484,193.3131,193.3686,40249.0
2020-01-24 10:10:00,209.12,209.14,208.28,208.86,46373.0,193.3039,193.3224,192.5274,193.0635,46373.0
2020-01-24 10:20:00,208.81,208.89,207.87,207.93,36918.0,193.0173,193.0913,192.1484,192.2039,36918.0
2020-01-24 10:30:00,207.86,208.05,206.37,206.56,68390.0,192.1392,192.3148,190.7619,190.9375,68390.0
2020-01-24 10:40:00,206.52,207.24,206.52,207.01,42941.0,190.9005,191.5661,190.9005,191.3535,42941.0
2020-01-24 10:50:00,206.99,207.8,206.76,207.75,38455.0,191.335,192.0837,191.1224,192.0375,38455.0
2020-01-24 11:00:00,207.79,208.56,207.77,208.42,15462.0,192.0745,192.7862,192.056,192.6568,15462.0
2020-01-24 11:10:00,208.53,208.69,207.11,207.12,33988.0,192.7585,192.9064,191.4459,191.4551,33988.0
2020-01-24 11:20:00,207.12,207.3,206.15,206.81,20816.0,191.4551,191.6215,190.5585,191.1686,20816.0
2020-01-24 11:30:00,206.87,206.96,206.41,206.71,20222.0,191.224,191.3072,190.7988,191.0761,20222.0
2020-01-24 11:40:00,206.74,206.88,205.99,206.14,23509.0,191.1039,191.2333,190.4106,190.5493,23509.0
2020-01-24 11:50:00,206.09,206.67,206.0,206.14,22450.0,190.503,191.0392,190.4198,190.5493,22450.0
2020-01-24 12:00:00,206.06,206.22,205.7,206.04,20129.0,190.4753,190.6232,190.1425,190.4568,20129.0
2020-01-24 12:10:00,206.03,206.3,204.8,205.17,34468.0,190.4476,190.6972,189.3106,189.6526,34468.0
2020-01-24 12:20:00,205.15,205.82,205.09,205.81,21205.0,189.6341,190.2535,189.5787,190.2442,21205.0
2020-01-24 12:30:00,205.7,206.16,205.58,205.97,15317.0,190.1425,190.5677,190.0316,190.3921,15317.0
2020-01-24 12:40:00,206.01,206.5,205.96,206.0,18368.0,190.4291,190.882,190.3829,190.4198,18368.0
2020-01-24 12:50:00,206.14,206.26,206.0,206.2,12208.0,190.5493,190.6602,190.4198,190.6047,12208.0
2020-01-24 13:00:00,206.22,206.22,205.38,205.75,17514.0,190.6232,190.6232,189.8467,190.1888,17514.0
2020-01-24 13:10:00,205.74,205.74,205.1,205.35,20965.0,190.1795,190.1795,189.5879,189.819,20965.0
2020-01-24 13:20:00,205.34,206.12,205.28,205.67,12572.0,189.8098,190.5308,189.7543,190.1148,12572.0
2020-01-24 13:30:00,205.69,205.84,205.41,205.72,10939.0,190.1333,190.2719,189.8745,190.161,10939.0
2020-01-24 13:40:00,205.67,205.67,205.13,205.24,12552.0,190.1148,190.1148,189.6156,189.7173,12552.0
2020-01-24 13:50:00,205.27,205.32,205.06,205.24,19264.0,189.7451,189.7913,189.5509,189.7173,19264.0
2020-01-24 14:00:00,205.25,205.45,204.95,205.23,14567.0,189.7266,189.9114,189.4493,189.7081,14567.0
2020-01-24 14:10:00,205.21,205.21,205.0,205.04,20134.0,189.6896,189.6896,189.4955,189.5325,20134.0
2020-01-24 14:20:00,205.04,205.97,204.74,205.52,24074.0,189.5325,190.3921,189.2551,189.9761,24074.0
2020-01-24 14:30:00,205.53,206.08,205.53,205.61,16263.0,189.9854,190.4938,189.9854,190.0593,16263.0
2020-01-24 14:40:00,205.69,205.77,205.14,205.66,29134.0,190.1333,190.2072,189.6249,190.1056,29134.0
2020-01-24 14:50:00,205.61,206.26,205.52,206.24,22602.0,190.0593,190.6602,189.9761,190.6417,22602.0
2020-01-24 15:00:00,206.21,206.64,205.91,206.58,38101.0,190.614,191.0114,190.3367,190.956,38101.0
2020-01-24 15:10:00,206.58,206.61,206.29,206.54,28454.0,190.956,190.9837,190.6879,190.919,28454.0
2020-01-24 15:20:00,206.5,206.61,206.29,206.31,40117.0,190.882,190.9837,190.6879,190.7064,40117.0
2020-01-24 15:30:00,206.28,206.32,205.86,205.89,43823.0,190.6787,190.7156,190.2904,190.3182,43823.0
2020-01-24 15:40:00,205.84,205.84,205.44,205.78,26662.0,190.2719,190.2719,189.9022,190.2165,26662.0
2020-01-24 15:50:00,205.76,206.29,205.55,206.17,125626.0,190.198,190.6879,190.0039,190.577,125626.0
2020-01-27 09:30:00,202.2,202.61,196.65,199.68,168886.0,186.9072,187.2862,181.777,184.5778,168886.0
2020-01-27 09:40:00,199.49,200.3,198.78,199.45,39576.0,184.4022,185.1509,183.7459,184.3652,39576.0
2020-01-27 09:50:00,199.17,200.65,197.47,200.41,38412.0,184.1064,185.4745,182.535,185.2526,38412.0
2020-01-27 10:00:00,200.4,200.48,198.86,199.15,35342.0,185.2434,185.3173,183.8199,184.0879,35342.0
2020-01-27 10:10:00,199.12,200.87,199.06,200.66,24813.0,184.0602,185.6778,184.0047,185.4837,24813.0
2020-01-27 10:20:00,200.42,201.8,199.9,201.7,19026.0,185.2619,186.5375,184.7812,186.4451,19026.0
2020-01-27 10:30:00,201.71,201.78,201.0,201.56,10410.0,186.4543,186.519,185.798,186.3157,10410.0
2020-01-27 10:40:00,201.59,202.13,201.46,202.13,18192.0,186.3434,186.8425,186.2232,186.8425,18192.0
2020-01-27 10:50:00,202.17,202.17,201.48,202.05,36938.0,186.8795,186.8795,186.2417,186.7686,36938.0
2020-01-27 11:00:00,202.09,202.37,201.9,201.9,9909.0,186.8056,187.0644,186.6299,186.6299,9909.0
2020-01-27 11:10:00,201.74,201.76,200.92,200.93,12282.0,186.482,186.5005,185.7241,185.7333,12282.0
2020-01-27 11:20:00,200.83,200.96,200.44,200.61,25532.0,185.6409,185.761,185.2804,185.4375,25532.0
2020-01-27 11:30:00,200.66,200.74,200.28,200.5,20485.0,185.4837,185.5577,185.1325,185.3358,20485.0
2020-01-27 11:40:00,200.45,200.46,200.11,200.38,9679.0,185.2896,185.2988,184.9753,185.2249,9679.0
2020-01-27 11:50:00,200.34,200.78,200.28,200.58,11209.0,185.1879,185.5946,185.1325,185.4098,11209.0
2020-01-27 12:00:00,200.55,200.88,200.54,200.72,9218.0,185.382,185.6871,185.3728,185.5392,9218.0
2020-01-27 12:10:00,200.71,201.13,200.59,201.08,11810.0,185.5299,185.9182,185.419,185.872,11810.0
2020-01-27 12:20:00,201.13,201.15,200.67,200.81,7508.0,185.9182,185.9367,185.493,185.6224,7508.0
2020-01-27 12:30:00,200.86,200.97,200.69,200.79,7503.0,185.6686,185.7703,185.5115,185.6039,7503.0
2020-01-27 12:40:00,200.77,201.2,200.77,201.02,10745.0,185.5854,185.9829,185.5854,185.8165,10745.0
2020-01-27 12:50:00,201.09,201.21,200.55,200.74,6378.0,185.8812,185.9921,185.382,185.5577,6378.0
2020-01-27 13:00:00,200.81,201.13,200.63,200.65,16299.0,185.6224,185.9182,185.456,185.4745,16299.0
2020-01-27 13:10:00,200.65,200.74,200.53,200.69,12598.0,185.4745,185.5577,185.3636,185.5115,12598.0
2020-01-27 13:20:00,200.64,200.75,200.44,200.64,9972.0,185.4652,185.5669,185.2804,185.4652,9972.0
2020-01-27 13:30:00,200.56,201.02,200.52,200.96,6532.0,185.3913,185.8165,185.3543,185.761,6532.0
2020-01-27 13:40:00,200.99,200.99,200.64,200.73,9055.0,185.7888,185.7888,185.4652,185.5484,9055.0
2020-01-27 13:50:00,200.72,200.72,200.31,200.44,14242.0,185.5392,185.5392,185.1602,185.2804,14242.0
2020-01-27 14:00:00,200.49,200.49,200.13,200.47,18421.0,185.3266,185.3266,184.9938,185.3081,18421.0
2020-01-27 14:10:00,200.47,201.13,200.47,201.02,9985.0,185.3081,185.9182,185.3081,185.8165,9985.0
2020-01-27 14:20:00,201.04,201.08,200.64,200.83,25248.0,185.835,185.872,185.4652,185.6409,25248.0
2020-01-27 14:30:00,200.88,201.18,200.64,200.89,11026.0,185.6871,185.9644,185.4652,185.6963,11026.0
2020-01-27 14:40:00,200.91,200.98,200.62,200.63,10705.0,185.7148,185.7795,185.4467,185.456,10705.0
2020-01-27 14:50:00,200.53,200.64,200.34,200.47,11804.0,185.3636,185.4652,185.1879,185.3081,11804.0
2020-01-27 15:00:00,200.44,200.79,200.4,200.7,23686.0,185.2804,185.6039,185.2434,185.5207,23686.0
2020-01-27 15:10:00,200.63,200.92,200.36,200.86,11433.0,185.456,185.7241,185.2064,185.6686,11433.0
2020-01-27 15:20:00,200.97,201.03,200.74,200.85,14080.0,185.7703,185.8257,185.5577,185.6593,14080.0
2020-01-27 15:30:00,200.76,200.76,200.09,200.4,24410.0,185.5762,185.5762,184.9568,185.2434,24410.0
2020-01-27 15:40:00,200.37,200.49,199.98,200.02,37610.0,185.2157,185.3266,184.8551,184.8921,37610.0
2020-01-27 15:50:00,199.94,200.49,199.86,199.93,74819.0,184.8182,185.3266,184.7442,184.8089,74819.0
2020-01-28 09:30:00,201.35,203.34,200.63,203.18,41309.0,186.1215,187.961,185.456,187.8131,41309.0
2020-01-28 09:40:00,203.2,203.99,202.95,203.68,11840.0,187.8316,188.5619,187.6005,188.2753,11840.0
2020-01-28 09:50:00,203.76,204.16,203.76,203.99,18176.0,188.3493,188.719,188.3493,188.5619,18176.0
2020-01-28 10:00:00,203.88,204.63,203.88,204.2,17987.0,188.4602,189.1535,188.4602,188.756,17987.0
2020-01-28 10:10:00,204.29,204.74,204.24,204.6,17822.0,188.8392,189.2551,188.793,189.1257,17822.0
2020-01-28 10:20:00,204.59,205.69,204.59,205.58,20724.0,189.1165,190.1333,189.1165,190.0316,20724.0
2020-01-28 10:30:00,205.65,205.73,205.05,205.73,21534.0,190.0963,190.1703,189.5417,190.1703,21534.0
2020-01-28 10:40:00,205.83,205.83,204.88,204.89,16436.0,190.2627,190.2627,189.3846,189.3938,16436.0
2020-01-28 10:50:00,204.86,205.06,204.53,205.06,15455.0,189.3661,189.5509,189.061,189.5509,15455.0
2020-01-28 11:00:00,205.08,205.11,204.53,204.74,16914.0,189.5694,189.5972,189.061,189.2551,16914.0
2020-01-28 11:10:00,204.79,205.01,204.79,204.84,10294.0,189.3014,189.5047,189.3014,189.3476,10294.0
2020-01-28 11:20:00,204.9,205.05,204.48,204.56,12168.0,189.403,189.5417,189.0148,189.0888,12168.0
2020-01-28 11:30:00,204.47,205.12,204.45,205.0,11966.0,189.0056,189.6064,188.9871,189.4955,11966.0
2020-01-28 11:40:00,205.07,205.24,204.94,205.0,9475.0,189.5602,189.7173,189.44,189.4955,9475.0
2020-01-28 11:50:00,205.03,205.52,204.98,205.52,8251.0,189.5232,189.9761,189.477,189.9761,8251.0
2020-01-28 12:00:00,205.52,205.53,205.03,205.21,7372.0,189.9761,189.9854,189.5232,189.6896,7372.0
2020-01-28 12:10:00,205.32,205.73,205.31,205.71,9381.0,189.7913,190.1703,189.782,190.1518,9381.0
2020-01-28 12:20:00,205.71,206.12,205.68,205.86,15016.0,190.1518,190.5308,190.124,190.2904,15016.0
2020-01-28 12:30:00,205.8,205.81,205.17,205.19,15847.0,190.235,190.2442,189.6526,189.6711,15847.0
2020-01-28 12:40:00,205.21,205.37,205.1,205.32,5816.0,189.6896,189.8375,189.5879,189.7913,5816.0
2020-01-28 12:50:00,205.33,205.36,204.87,204.95,12073.0,189.8005,189.8283,189.3753,189.4493,12073.0
2020-01-28 13:00:00,204.99,205.01,204.62,204.62,7358.0,189.4862,189.5047,189.1442,189.1442,7358.0
2020-01-28 13:10:00,204.57,204.65,204.46,204.57,8079.0,189.098,189.1719,188.9963,189.098,8079.0
2020-01-28 13:20:00,204.51,204.63,204.35,204.54,5990.0,189.0425,189.1535,188.8946,189.0703,5990.0
2020-01-28 13:30:00,204.54,204.55,204.28,204.42,10320.0,189.0703,189.0795,188.8299,188.9593,10320.0
2020-01-28 13:40:00,204.44,204.61,204.41,204.53,8200.0,188.9778,189.135,188.9501,189.061,8200.0
2020-01-28 13:50:00,204.5,204.86,204.5,204.83,7389.0,189.0333,189.3661,189.0333,189.3383,7389.0
2020-01-28 14:00:00,204.83,205.25,204.82,205.06,9418.0,189.3383,189.7266,189.3291,189.5509,9418.0
2020-01-28 14:10:00,205.07,205.59,205.07,205.27,5515.0,189.5602,190.0409,189.5602,189.7451,5515.0
2020-01-28 14:20:00,205.25,205.26,204.9,204.9,7918.0,189.7266,189.7358,189.403,189.403,7918.0
2020-01-28 14:30:00,204.93,205.36,204.87,205.08,11454.0,189.4308,189.8283,189.3753,189.5694,11454.0
2020-01-28 14:40:00,205.08,205.41,205.07,205.17,8334.0,189.5694,189.8745,189.5602,189.6526,8334.0
2020-01-28 14:50:00,205.13,205.14,204.81,204.81,10143.0,189.6156,189.6249,189.3198,189.3198,10143.0
2020-01-28 15:00:00,204.85,204.89,204.57,204.72,54594.0,189.3568,189.3938,189.098,189.2367,54594.0
2020-01-28 15:10:00,204.72,205.18,204.71,205.14,45035.0,189.2367,189.6619,189.2274,189.6249,45035.0
2020-01-28 15:20:00,205.15,205.34,205.0,205.31,37896.0,189.6341,189.8098,189.4955,189.782,37896.0
2020-01-28 15:30:00,205.31,205.34,204.95,204.95,45737.0,189.782,189.8098,189.4493,189.4493,45737.0
2020-01-28 15:40:00,204.95,205.39,204.82,204.96,83967.0,189.4493,189.856,189.3291,189.4585,83967.0
2020-01-28 15:50:00,204.97,205.56,204.87,205.32,134321.0,189.4677,190.0131,189.3753,189.7913,134321.0
2020-01-29 09:30:00,204.86,205.04,202.48,203.7,133652.0,189.3661,189.5325,187.1661,188.2938,133652.0
2020-01-29 09:40:00,203.69,204.22,202.69,203.84,139216.0,188.2846,188.7745,187.3602,188.4232,139216.0
2020-01-29 09:50:00,203.84,204.52,203.27,203.27,35123.0,188.4232,189.0518,187.8963,187.8963,35123.0
2020-01-29 10:00:00,203.42,204.26,203.18,203.55,69125.0,188.035,188.8114,187.8131,188.1551,69125.0
2020-01-29 10:10:00,203.5,203.63,202.8,202.96,94206.0,188.1089,188.2291,187.4619,187.6098,94206.0
2020-01-29 10:20:00,202.94,203.49,201.72,203.3,52861.0,187.5913,188.0997,186.4636,187.9241,52861.0
2020-01-29 10:30:00,203.35,203.62,202.95,203.22,31852.0,187.9703,188.2198,187.6005,187.8501,31852.0
2020-01-29 10:40:00,203.23,203.83,202.67,203.77,69868.0,187.8593,188.414,187.3417,188.3585,69868.0
2020-01-29 10:50:00,203.79,205.15,203.79,204.54,37838.0,188.377,189.6341,188.377,189.0703,37838.0
2020-01-29 11:00:00,204.7,205.25,204.52,205.25,9603.0,189.2182,189.7266,189.0518,189.7266,9603.0
2020-01-29 11:10:00,205.24,205.57,205.01,205.46,11237.0,189.7173,190.0224,189.5047,189.9207,11237.0
2020-01-29 11:20:00,205.46,206.42,205.33,206.26,22491.0,189.9207,190.8081,189.8005,190.6602,22491.0
2020-01-29 11:30:00,206.25,206.29,205.88,206.2,23991.0,190.6509,190.6879,190.3089,190.6047,23991.0
2020-01-29 11:40:00,206.25,206.25,205.54,205.77,7333.0,190.6509,190.6509,189.9946,190.2072,7333.0
2020-01-29 11:50:00,205.69,205.69,204.87,205.11,8361.0,190.1333,190.1333,189.3753,189.5972,8361.0
2020-01-29 12:00:00,205.15,205.37,205.01,205.18,39583.0,189.6341,189.8375,189.5047,189.6619,39583.0
2020-01-29 12:10:00,205.15,205.15,204.53,204.62,30262.0,189.6341,189.6341,189.061,189.1442,30262.0
2020-01-29 12:20:00,204.69,204.77,204.55,204.55,16156.0,189.2089,189.2829,189.0795,189.0795,16156.0
2020-01-29 12:30:00,204.58,204.64,204.14,204.26,29986.0,189.1072,189.1627,188.7005,188.8114,29986.0
2020-01-29 12:40:00,204.18,204.4,204.08,204.08,12574.0,188.7375,188.9409,188.6451,188.6451,12574.0
2020-01-29 12:50:00,204.16,204.21,203.98,204.14,13234.0,188.719,188.7652,188.5526,188.7005,13234.0
2020-01-29 13:00:00,204.15,204.2,204.01,204.14,15880.0,188.7098,188.756,188.5804,188.7005,15880.0
2020-01-29 13:10:00,204.06,204.24,203.99,204.12,15797.0,188.6266,188.793,188.5619,188.682,15797.0
2020-01-29 13:20:00,204.11,204.19,203.67,203.77,25148.0,188.6728,188.7467,188.2661,188.3585,25148.0
2020-01-29 13:30:00,203.89,204.18,203.84,204.03,7902.0,188.4694,188.7375,188.4232,188.5988,7902.0
2020-01-29 13:40:00,203.98,204.07,203.95,204.02,9267.0,188.5526,188.6358,188.5249,188.5896,9267.0
2020-01-29 13:50:00,204.04,204.21,203.96,203.97,17701.0,188.6081,188.7652,188.5341,188.5434,17701.0
2020-01-29 14:00:00,203.89,204.88,203.89,203.99,18596.0,188.4694,189.3846,188.4694,188.5619,18596.0
2020-01-29 14:10:00,203.99,204.33,203.97,204.33,10046.0,188.5619,188.8762,188.5434,188.8762,10046.0
2020-01-29 14:20:00,204.27,204.35,204.07,204.35,4068.0,188.8207,188.8946,188.6358,188.8946,4068.0
2020-01-29 14:30:00,204.43,204.51,204.11,204.25,11407.0,188.9686,189.0425,188.6728,188.8022,11407.0
2020-01-29 14:40:00,204.26,204.37,203.99,204.37,14016.0,188.8114,188.9131,188.5619,188.9131,14016.0
2020-01-29 14:50:00,204.29,204.31,204.1,204.16,5535.0,188.8392,188.8577,188.6635,188.719,5535.0
2020-01-29 15:00:00,204.19,204.33,203.96,204.23,15562.0,188.7467,188.8762,188.5341,188.7837,15562.0
2020-01-29 15:10:00,204.18,204.24,203.48,203.8,95059.0,188.7375,188.793,188.0904,188.3862,95059.0
2020-01-29 15:20:00,203.8,203.86,203.13,203.71,14363.0,188.3862,188.4417,187.7669,188.303,14363.0
2020-01-29 15:30:00,203.68,203.76,203.27,203.3,14580.0,188.2753,188.3493,187.8963,187.9241,14580.0
2020-01-29 15:40:00,203.28,203.3,202.82,202.83,22913.0,187.9056,187.9241,187.4804,187.4896,22913.0
2020-01-29 15:50:00,202.8,203.22,202.51,202.58,69638.0,187.4619,187.8501,187.1938,187.2585,69638.0
2020-01-30 09:30:00,200.51,200.75,198.79,199.73,52905.0,185.3451,185.5669,183.7552,184.6241,52905.0
2020-01-30 09:40:00,199.65,201.15,199.21,200.96,84175.0,184.5501,185.9367,184.1434,185.761,84175.0
2020-01-30 09:50:00,200.61,201.0,199.6,199.76,30002.0,185.4375,185.798,184.5039,184.6518,30002.0
2020-01-30 10:00:00,199.86,201.27,199.66,201.27,37812.0,184.7442,186.0476,184.5594,186.0476,37812.0
2020-01-30 10:10:00,201.25,201.53,200.5,200.51,22122.0,186.0291,186.2879,185.3358,185.3451,22122.0
2020-01-30 10:20:00,200.51,200.87,200.09,200.41,56633.0,185.3451,185.6778,184.9568,185.2526,56633.0
2020-01-30 10:30:00,200.41,200.78,200.3,200.3,47627.0,185.2526,185.5946,185.1509,185.1509,47627.0
2020-01-30 10:40:00,200.24,200.24,199.22,199.69,38951.0,185.0955,185.0955,184.1526,184.5871,38951.0
2020-01-30 10:50:00,199.6,199.68,198.63,198.65,59068.0,184.5039,184.5778,183.6073,183.6257,59068.0
2020-01-30 11:00:00,198.71,198.88,198.37,198.38,61687.0,183.6812,183.8383,183.3669,183.3762,61687.0
2020-01-30 11:10:00,198.36,198.52,198.04,198.18,33982.0,183.3577,183.5056,183.0619,183.1913,33982.0
2020-01-30 11:20:00,198.27,198.36,197.68,198.2,55060.0,183.2745,183.3577,182.7291,183.2098,55060.0
2020-01-30 11:30:00,198.17,198.17,197.15,197.31,28925.0,183.182,183.182,182.2392,182.3871,28925.0
2020-01-30 11:40:00,197.3,197.94,197.2,197.91,53722.0,182.3778,182.9694,182.2854,182.9417,53722.0
2020-01-30 11:50:00,197.92,198.04,197.47,197.49,21948.0,182.951,183.0619,182.535,182.5535,21948.0
2020-01-30 12:00:00,197.53,197.71,197.34,197.34,14162.0,182.5904,182.7568,182.4148,182.4148,14162.0
2020-01-30 12:10:00,197.26,197.26,195.78,196.01,70571.0,182.3409,182.3409,180.9728,181.1854,70571.0
2020-01-30 12:20:00,195.94,196.24,195.42,195.49,56262.0,181.1207,181.398,180.64,180.7047,56262.0
2020-01-30 12:30:00,195.52,195.58,194.94,195.06,52373.0,180.7325,180.7879,180.1963,180.3073,52373.0
2020-01-30 12:40:00,195.13,195.4,194.87,195.01,34117.0,180.372,180.6215,180.1316,180.261,34117.0
2020-01-30 12:50:00,195.01,195.85,195.01,195.46,63028.0,180.261,181.0375,180.261,180.677,63028.0
2020-01-30 13:00:00,195.48,195.48,194.96,195.08,53204.0,180.6955,180.6955,180.2148,180.3257,53204.0
2020-01-30 13:10:00,195.11,195.46,195.11,195.22,66180.0,180.3535,180.677,180.3535,180.4552,66180.0
2020-01-30 13:20:00,195.19,195.45,195.11,195.25,42149.0,180.4274,180.6678,180.3535,180.4829,42149.0
2020-01-30 13:30:00,195.25,195.42,195.06,195.28,69070.0,180.4829,180.64,180.3073,180.5106,69070.0
2020-01-30 13:40:00,195.32,195.63,195.05,195.41,68467.0,180.5476,180.8341,180.298,180.6308,68467.0
2020-01-30 13:50:00,195.4,196.05,195.4,196.02,55842.0,180.6215,181.2224,180.6215,181.1947,55842.0
2020-01-30 14:00:00,196.01,196.03,195.53,195.66,31613.0,181.1854,181.2039,180.7417,180.8619,31613.0
2020-01-30 14:10:00,195.65,195.87,195.07,195.11,17747.0,180.8526,181.056,180.3165,180.3535,17747.0
2020-01-30 14:20:00,195.07,195.83,195.06,195.67,98875.0,180.3165,181.019,180.3073,180.8711,98875.0
2020-01-30 14:30:00,195.62,195.64,195.32,195.39,32020.0,180.8249,180.8434,180.5476,180.6123,32020.0
2020-01-30 14:40:00,195.4,196.17,195.04,195.36,148828.0,180.6215,181.3333,180.2888,180.5846,148828.0
2020-01-30 14:50:00,195.4,195.51,194.92,195.37,52036.0,180.6215,180.7232,180.1778,180.5938,52036.0
2020-01-30 15:00:00,195.41,195.81,195.33,195.56,49102.0,180.6308,181.0005,180.5568,180.7694,49102.0
2020-01-30 15:10:00,195.55,196.06,195.37,195.9,41972.0,180.7602,181.2316,180.5938,181.0837,41972.0
2020-01-30 15:20:00,195.88,196.45,195.77,196.27,102078.0,181.0652,181.5921,180.9636,181.4257,102078.0
2020-01-30 15:30:00,196.31,196.54,196.02,196.35,124091.0,181.4627,181.6753,181.1947,181.4997,124091.0
2020-01-30 15:40:00,196.34,196.72,196.22,196.6,64325.0,181.4904,181.8417,181.3795,181.7308,64325.0
2020-01-30 15:50:00,196.53,197.01,196.36,196.96,257609.0,181.6661,182.1098,181.5089,182.0636,257609.0
2020-01-31 09:30:00,195.38,195.82,193.56,194.52,60252.0,180.6031,181.0098,178.9207,179.8081,60252.0
2020-01-31 09:40:00,194.67,195.25,194.48,194.92,18869.0,179.9468,180.4829,179.7711,180.1778,18869.0
2020-01-31 09:50:00,194.91,194.92,194.15,194.15,38277.0,180.1686,180.1778,179.4661,179.4661,38277.0
2020-01-31 10:00:00,194.21,194.34,193.86,194.28,34868.0,179.5215,179.6417,179.198,179.5863,34868.0
2020-01-31 10:10:00,194.36,194.37,193.51,193.95,29176.0,179.6602,179.6694,178.8745,179.2812,29176.0
2020-01-31 10:20:00,193.94,194.76,193.94,194.17,19645.0,179.272,180.0299,179.272,179.4846,19645.0
2020-01-31 10:30:00,194.08,194.42,194.0,194.16,24252.0,179.4014,179.7157,179.3274,179.4753,24252.0
2020-01-31 10:40:00,194.21,194.41,193.64,193.87,21021.0,179.5215,179.7064,178.9947,179.2073,21021.0
2020-01-31 10:50:00,193.94,193.94,192.89,193.17,21812.0,179.272,179.272,178.3014,178.5602,21812.0
2020-01-31 11:00:00,193.17,193.36,192.95,193.35,24894.0,178.5602,178.7358,178.3568,178.7266,24894.0
2020-01-31 11:10:00,193.36,193.72,193.04,193.5,21693.0,178.7358,179.0686,178.44,178.8652,21693.0
2020-01-31 11:20:00,193.43,193.58,193.2,193.25,11690.0,178.8005,178.9392,178.5879,178.6342,11690.0
2020-01-31 11:30:00,193.23,193.93,193.21,193.47,23044.0,178.6157,179.2627,178.5972,178.8375,23044.0
2020-01-31 11:40:00,193.54,194.33,193.54,194.08,13302.0,178.9022,179.6325,178.9022,179.4014,13302.0
2020-01-31 11:50:00,194.08,194.11,193.75,193.81,8277.0,179.4014,179.4291,179.0963,179.1518,8277.0
2020-01-31 12:00:00,193.8,193.98,193.67,193.85,13616.0,179.1426,179.3089,179.0224,179.1888,13616.0
2020-01-31 12:10:00,193.89,194.06,193.69,194.02,16618.0,179.2257,179.3829,179.0409,179.3459,16618.0
2020-01-31 12:20:00,194.01,194.07,193.75,193.96,7922.0,179.3367,179.3921,179.0963,179.2905,7922.0
2020-01-31 12:30:00,193.92,194.05,193.23,193.25,15163.0,179.2535,179.3736,178.6157,178.6342,15163.0
2020-01-31 12:40:00,193.24,193.79,193.0,193.4,10449.0,178.6249,179.1333,178.4031,178.7728,10449.0
2020-01-31 12:50:00,193.38,193.72,193.08,193.58,11046.0,178.7543,179.0686,178.477,178.9392,11046.0
2020-01-31 13:00:00,193.69,194.02,193.66,193.68,14660.0,179.0409,179.3459,179.0131,179.0316,14660.0
2020-01-31 13:10:00,193.68,193.69,193.22,193.3,7885.0,179.0316,179.0409,178.6064,178.6804,7885.0
2020-01-31 13:20:00,193.22,193.56,193.09,193.33,13403.0,178.6064,178.9207,178.4863,178.7081,13403.0
2020-01-31 13:30:00,193.27,193.34,193.1,193.11,7803.0,178.6526,178.7173,178.4955,178.5047,7803.0
2020-01-31 13:40:00,193.1,193.32,193.03,193.17,12799.0,178.4955,178.6989,178.4308,178.5602,12799.0
2020-01-31 13:50:00,193.17,193.26,193.02,193.12,12415.0,178.5602,178.6434,178.4215,178.514,12415.0
2020-01-31 14:00:00,193.21,193.47,193.2,193.25,16037.0,178.5972,178.8375,178.5879,178.6342,16037.0
2020-01-31 14:10:00,193.34,193.34,193.07,193.23,13058.0,178.7173,178.7173,178.4678,178.6157,13058.0
2020-01-31 14:20:00,193.23,193.26,192.62,192.87,20404.0,178.6157,178.6434,178.0518,178.2829,20404.0
2020-01-31 14:30:00,192.81,193.58,192.78,193.14,12898.0,178.2274,178.9392,178.1997,178.5325,12898.0
2020-01-31 14:40:00,193.16,193.25,192.76,192.79,11819.0,178.551,178.6342,178.1812,178.2089,11819.0
2020-01-31 14:50:00,192.78,193.08,192.73,192.89,26345.0,178.1997,178.477,178.1535,178.3014,26345.0
2020-01-31 15:00:00,192.9,192.94,192.41,192.41,31253.0,178.3106,178.3476,177.8577,177.8577,31253.0
2020-01-31 15:10:00,192.41,192.41,191.66,192.0,34717.0,177.8577,177.8577,177.1644,177.4787,34717.0
2020-01-31 15:20:00,192.04,192.32,191.56,191.59,32342.0,177.5157,177.7745,177.072,177.0997,32342.0
2020-01-31 15:30:00,191.6,191.92,191.46,191.62,21526.0,177.1089,177.4047,176.9795,177.1274,21526.0
2020-01-31 15:40:00,191.61,192.09,191.09,191.77,45951.0,177.1182,177.5619,176.6375,177.2661,45951.0
2020-01-31 15:50:00,191.74,192.69,191.71,192.29,113039.0,177.2384,178.1165,177.2106,177.7468,113039.0
2020-02-03 09:30:00,193.82,194.48,193.48,194.05,46168.0,179.161,179.7711,178.8468,179.3736,46168.0
2020-02-03 09:40:00,194.35,195.34,194.21,194.94,27477.0,179.651,180.5661,179.5215,180.1963,27477.0
2020-02-03 09:50:00,195.01,195.13,194.17,194.78,62252.0,180.261,180.372,179.4846,180.0484,62252.0
2020-02-03 10:00:00,194.95,196.08,194.53,195.57,36030.0,180.2056,181.2501,179.8173,180.7787,36030.0
2020-02-03 10:10:00,195.44,195.52,194.81,195.28,20831.0,180.6585,180.7325,180.0762,180.5106,20831.0
2020-02-03 10:20:00,195.28,195.63,194.81,195.13,27586.0,180.5106,180.8341,180.0762,180.372,27586.0
2020-02-03 10:30:00,195.16,195.35,194.87,195.21,14279.0,180.3997,180.5753,180.1316,180.4459,14279.0
2020-02-03 10:40:00,195.25,195.25,194.68,194.71,19561.0,180.4829,180.4829,179.956,179.9837,19561.0
2020-02-03 10:50:00,194.71,194.88,194.62,194.71,14211.0,179.9837,180.1409,179.9005,179.9837,14211.0
2020-02-03 11:00:00,194.66,194.7,194.32,194.64,12147.0,179.9375,179.9745,179.6232,179.919,12147.0
2020-02-03 11:10:00,194.65,194.7,193.61,193.63,28149.0,179.9283,179.9745,178.9669,178.9854,28149.0
2020-02-03 11:20:00,193.67,193.67,193.0,193.24,30469.0,179.0224,179.0224,178.4031,178.6249,30469.0
2020-02-03 11:30:00,193.28,193.73,193.28,193.69,23535.0,178.6619,179.0778,178.6619,179.0409,23535.0
2020-02-03 11:40:00,193.67,193.72,192.76,192.85,18659.0,179.0224,179.0686,178.1812,178.2644,18659.0
2020-02-03 11:50:00,192.84,193.43,192.52,193.34,11976.0,178.2552,178.8005,177.9594,178.7173,11976.0
2020-02-03 12:00:00,193.36,193.39,192.83,192.97,31312.0,178.7358,178.7636,178.2459,178.3753,31312.0
2020-02-03 12:10:00,192.85,193.18,192.28,193.11,75764.0,178.2644,178.5694,177.7375,178.5047,75764.0
2020-02-03 12:20:00,193.13,193.21,192.11,192.14,19921.0,178.5232,178.5972,177.5804,177.6081,19921.0
2020-02-03 12:30:00,192.2,192.67,192.2,192.54,12624.0,177.6636,178.098,177.6636,177.9779,12624.0
2020-02-03 12:40:00,192.54,193.1,192.54,192.78,14553.0,177.9779,178.4955,177.9779,178.1997,14553.0
2020-02-03 12:50:00,192.82,193.09,192.8,192.92,63949.0,178.2367,178.4863,178.2182,178.3291,63949.0
2020-02-03 13:00:00,192.98,193.36,192.84,192.87,27076.0,178.3846,178.7358,178.2552,178.2829,27076.0
2020-02-03 13:10:00,192.9,192.97,192.56,192.7,23020.0,178.3106,178.3753,177.9963,178.1257,23020.0
2020-02-03 13:20:00,192.64,193.13,192.56,192.97,15401.0,178.0703,178.5232,177.9963,178.3753,15401.0
2020-02-03 13:30:00,192.98,193.57,192.98,193.32,21658.0,178.3846,178.9299,178.3846,178.6989,21658.0
2020-02-03 13:40:00,193.4,193.99,193.2,193.99,18023.0,178.7728,179.3182,178.5879,179.3182,18023.0
2020-02-03 13:50:00,193.97,194.02,193.11,193.11,26789.0,179.2997,179.3459,178.5047,178.5047,26789.0
2020-02-03 14:00:00,193.09,193.43,192.83,192.83,39706.0,178.4863,178.8005,178.2459,178.2459,39706.0
2020-02-03 14:10:00,192.88,193.03,192.31,192.41,24322.0,178.2921,178.4308,177.7652,177.8577,24322.0
2020-02-03 14:20:00,192.34,192.69,192.0,192.09,18107.0,177.793,178.1165,177.4787,177.5619,18107.0
2020-02-03 14:30:00,192.08,192.19,191.75,192.01,20550.0,177.5526,177.6543,177.2476,177.4879,20550.0
2020-02-03 14:40:00,192.01,192.12,191.8,191.89,29513.0,177.4879,177.5896,177.2938,177.377,29513.0
2020-02-03 14:50:00,191.88,192.3,191.87,192.15,60220.0,177.3678,177.756,177.3585,177.6173,60220.0
2020-02-03 15:00:00,192.25,192.75,192.1,192.56,92275.0,177.7098,178.172,177.5711,177.9963,92275.0
2020-02-03 15:10:00,192.59,192.59,192.12,192.3,30762.0,178.0241,178.0241,177.5896,177.756,30762.0
2020-02-03 15:20:00,192.31,192.38,192.14,192.26,50187.0,177.7652,177.83,177.6081,177.719,50187.0
2020-02-03 15:30:00,192.25,192.38,191.93,191.93,55578.0,177.7098,177.83,177.414,177.414,55578.0
2020-02-03 15:40:00,191.95,192.04,191.52,191.52,68057.0,177.4325,177.5157,177.035,177.035,68057.0
2020-02-03 15:50:00,191.54,191.87,191.18,191.77,162535.0,177.0535,177.3585,176.7207,177.2661,162535.0
2020-02-04 09:30:00,194.16,195.28,193.9,194.55,68961.0,179.4753,180.5106,179.235,179.8358,68961.0
2020-02-04 09:40:00,194.55,196.77,194.01,196.42,66170.0,179.8358,181.8879,179.3367,181.5644,66170.0
2020-02-04 09:50:00,196.44,197.59,196.01,197.5,81543.0,181.5829,182.6459,181.1854,182.5627,81543.0
2020-02-04 10:00:00,197.86,197.97,196.89,197.51,70502.0,182.8955,182.9972,181.9989,182.572,70502.0
2020-02-04 10:10:00,197.5,197.51,196.57,196.99,59137.0,182.5627,182.572,181.7031,182.0913,59137.0
2020-02-04 10:20:00,196.93,197.67,196.9,197.2,35341.0,182.0358,182.7199,182.0081,182.2854,35341.0
2020-02-04 10:30:00,197.3,197.41,196.76,197.27,46958.0,182.3778,182.4795,181.8787,182.3501,46958.0
2020-02-04 10:40:00,197.28,198.71,197.06,198.09,39388.0,182.3594,183.6812,182.156,183.1081,39388.0
2020-02-04 10:50:00,198.04,198.07,197.57,197.9,27037.0,183.0619,183.0896,182.6274,182.9325,27037.0
2020-02-04 11:00:00,197.99,198.0,197.33,197.39,20791.0,183.0157,183.0249,182.4056,182.461,20791.0
2020-02-04 11:10:00,197.46,197.78,197.38,197.72,18854.0,182.5257,182.8215,182.4518,182.7661,18854.0
2020-02-04 11:20:00,197.68,198.0,197.37,197.39,34006.0,182.7291,183.0249,182.4425,182.461,34006.0
2020-02-04 11:30:00,197.29,198.01,197.29,197.91,22104.0,182.3686,183.0341,182.3686,182.9417,22104.0
2020-02-04 11:40:00,197.97,198.05,197.72,197.95,18096.0,182.9972,183.0711,182.7661,182.9787,18096.0
2020-02-04 11:50:00,197.86,197.91,197.61,197.7,22714.0,182.8955,182.9417,182.6644,182.7476,22714.0
2020-02-04 12:00:00,197.79,197.94,197.69,197.81,25276.0,182.8308,182.9694,182.7383,182.8493,25276.0
2020-02-04 12:10:00,197.81,198.13,197.58,197.75,36053.0,182.8493,183.1451,182.6367,182.7938,36053.0
2020-02-04 12:20:00,197.81,198.29,197.78,197.91,36766.0,182.8493,183.293,182.8215,182.9417,36766.0
2020-02-04 12:30:00,197.99,198.05,197.75,197.79,13580.0,183.0157,183.0711,182.7938,182.8308,13580.0
2020-02-04 12:40:00,197.83,197.9,197.61,197.73,11357.0,182.8678,182.9325,182.6644,182.7753,11357.0
2020-02-04 12:50:00,197.81,197.96,197.74,197.93,12395.0,182.8493,182.9879,182.7846,182.9602,12395.0
2020-02-04 13:00:00,197.88,198.14,197.64,197.68,28096.0,182.914,183.1543,182.6921,182.7291,28096.0
2020-02-04 13:10:00,197.66,197.82,197.3,197.3,26874.0,182.7106,182.8585,182.3778,182.3778,26874.0
2020-02-04 13:20:00,197.32,197.37,196.95,196.95,20491.0,182.3963,182.4425,182.0543,182.0543,20491.0
2020-02-04 13:30:00,196.95,197.14,196.85,197.08,12567.0,182.0543,182.2299,181.9619,182.1745,12567.0
2020-02-04 13:40:00,197.04,197.42,197.04,197.22,14628.0,182.1375,182.4888,182.1375,182.3039,14628.0
2020-02-04 13:50:00,197.17,197.43,197.07,197.27,15756.0,182.2577,182.498,182.1652,182.3501,15756.0
2020-02-04 14:00:00,197.28,197.63,197.14,197.4,14740.0,182.3594,182.6829,182.2299,182.4703,14740.0
2020-02-04 14:10:00,197.43,197.47,197.22,197.33,16466.0,182.498,182.535,182.3039,182.4056,16466.0
2020-02-04 14:20:00,197.34,197.7,197.34,197.47,16029.0,182.4148,182.7476,182.4148,182.535,16029.0
2020-02-04 14:30:00,197.46,197.74,197.29,197.33,17505.0,182.5257,182.7846,182.3686,182.4056,17505.0
2020-02-04 14:40:00,197.26,197.85,197.18,197.84,10701.0,182.3409,182.8862,182.2669,182.877,10701.0
2020-02-04 14:50:00,197.89,197.95,197.32,197.47,17331.0,182.9232,182.9787,182.3963,182.535,17331.0
2020-02-04 15:00:00,197.43,197.59,197.32,197.41,17245.0,182.498,182.6459,182.3963,182.4795,17245.0
2020-02-04 15:10:00,197.46,197.56,197.29,197.56,17839.0,182.5257,182.6182,182.3686,182.6182,17839.0
2020-02-04 15:20:00,197.53,197.82,197.48,197.82,20521.0,182.5904,182.8585,182.5442,182.8585,20521.0
2020-02-04 15:30:00,197.84,197.87,197.59,197.66,34308.0,182.877,182.9047,182.6459,182.7106,34308.0
2020-02-04 15:40:00,197.62,197.62,197.0,197.03,43586.0,182.6736,182.6736,182.1005,182.1283,43586.0
2020-02-04 15:50:00,197.06,197.06,196.43,196.88,64154.0,182.156,182.156,181.5736,181.9896,64154.0
2020-02-05 09:30:00,200.09,205.61,200.09,205.57,108179.0,184.9568,190.0593,184.9568,190.0224,108179.0
2020-02-05 09:40:00,205.34,206.97,204.27,206.28,93446.0,189.8098,191.3165,188.8207,190.6787,93446.0
2020-02-05 09:50:00,206.19,206.63,203.49,203.49,48469.0,190.5955,191.0022,188.0997,188.0997,48469.0
2020-02-05 10:00:00,203.74,205.75,203.35,204.54,34183.0,188.3308,190.1888,187.9703,189.0703,34183.0
2020-02-05 10:10:00,204.61,205.55,204.13,204.66,43486.0,189.135,190.0039,188.6913,189.1812,43486.0
2020-02-05 10:20:00,204.59,204.8,203.44,203.96,24202.0,189.1165,189.3106,188.0535,188.5341,24202.0
2020-02-05 10:30:00,204.04,204.79,203.9,204.37,21361.0,188.6081,189.3014,188.4787,188.9131,21361.0
2020-02-05 10:40:00,204.48,205.34,204.32,205.17,18652.0,189.0148,189.8098,188.8669,189.6526,18652.0
2020-02-05 10:50:00,205.1,205.41,204.91,205.23,17404.0,189.5879,189.8745,189.4123,189.7081,17404.0
2020-02-05 11:00:00,205.27,205.54,204.94,205.51,19966.0,189.7451,189.9946,189.44,189.9669,19966.0
2020-02-05 11:10:00,205.56,206.8,205.41,206.7,38428.0,190.0131,191.1593,189.8745,191.0669,38428.0
2020-02-05 11:20:00,206.66,207.5,206.58,207.5,42154.0,191.0299,191.8064,190.956,191.8064,42154.0
2020-02-05 11:30:00,207.41,207.49,206.32,206.68,30798.0,191.7232,191.7972,190.7156,191.0484,30798.0
2020-02-05 11:40:00,206.64,206.86,206.14,206.72,19290.0,191.0114,191.2148,190.5493,191.0854,19290.0
2020-02-05 11:50:00,206.61,206.8,206.38,206.61,19681.0,190.9837,191.1593,190.7711,190.9837,19681.0
2020-02-05 12:00:00,206.56,206.64,206.03,206.35,27507.0,190.9375,191.0114,190.4476,190.7434,27507.0
2020-02-05 12:10:00,206.39,206.94,206.31,206.67,24903.0,190.7803,191.2888,190.7064,191.0392,24903.0
2020-02-05 12:20:00,206.63,206.7,205.38,205.62,50292.0,191.0022,191.0669,189.8467,190.0686,50292.0
2020-02-05 12:30:00,205.57,205.9,205.26,205.9,13948.0,190.0224,190.3274,189.7358,190.3274,13948.0
2020-02-05 12:40:00,205.87,206.22,205.61,206.0,15595.0,190.2997,190.6232,190.0593,190.4198,15595.0
2020-02-05 12:50:00,206.04,206.32,205.87,206.23,19217.0,190.4568,190.7156,190.2997,190.6325,19217.0
2020-02-05 13:00:00,206.21,206.21,205.82,205.99,11152.0,190.614,190.614,190.2535,190.4106,11152.0
2020-02-05 13:10:00,206.0,206.07,205.51,205.98,14027.0,190.4198,190.4846,189.9669,190.4014,14027.0
2020-02-05 13:20:00,206.02,206.53,205.76,205.76,26002.0,190.4383,190.9098,190.198,190.198,26002.0
2020-02-05 13:30:00,205.8,206.23,205.71,205.99,19362.0,190.235,190.6325,190.1518,190.4106,19362.0
2020-02-05 13:40:00,205.96,206.54,205.92,206.44,15479.0,190.3829,190.919,190.3459,190.8266,15479.0
2020-02-05 13:50:00,206.46,206.61,206.18,206.43,25113.0,190.8451,190.9837,190.5862,190.8173,25113.0
2020-02-05 14:00:00,206.43,206.61,206.28,206.54,17458.0,190.8173,190.9837,190.6787,190.919,17458.0
2020-02-05 14:10:00,206.52,206.56,205.97,206.48,22544.0,190.9005,190.9375,190.3921,190.8635,22544.0
2020-02-05 14:20:00,206.5,206.8,206.41,206.47,18620.0,190.882,191.1593,190.7988,190.8543,18620.0
2020-02-05 14:30:00,206.46,206.46,205.83,205.94,12692.0,190.8451,190.8451,190.2627,190.3644,12692.0
2020-02-05 14:40:00,205.91,205.99,205.63,205.83,16050.0,190.3367,190.4106,190.0778,190.2627,16050.0
2020-02-05 14:50:00,205.84,206.02,205.61,205.61,17116.0,190.2719,190.4383,190.0593,190.0593,17116.0
2020-02-05 15:00:00,205.7,206.07,205.58,206.03,29315.0,190.1425,190.4846,190.0316,190.4476,29315.0
2020-02-05 15:10:00,206.01,206.01,205.36,205.68,26702.0,190.4291,190.4291,189.8283,190.124,26702.0
2020-02-05 15:20:00,205.71,206.25,205.71,206.14,45694.0,190.1518,190.6509,190.1518,190.5493,45694.0
2020-02-05 15:30:00,206.12,206.14,205.25,205.84,105628.0,190.5308,190.5493,189.7266,190.2719,105628.0
2020-02-05 15:40:00,205.89,206.31,205.74,205.88,81328.0,190.3182,190.7064,190.1795,190.3089,81328.0
2020-02-05 15:50:00,205.87,206.54,205.62,206.49,168728.0,190.2997,190.919,190.0686,190.8728,168728.0
2020-02-06 09:30:00,210.25,216.18,210.25,212.05,238644.0,194.3484,199.8299,194.3484,196.0123,238644.0
2020-02-06 09:40:00,212.38,213.61,208.66,208.66,123165.0,196.3173,197.4543,192.8787,192.8787,123165.0
2020-02-06 09:50:00,208.83,211.44,207.83,211.44,111830.0,193.0358,195.4484,192.1114,195.4484,111830.0
2020-02-06 10:00:00,211.14,212.62,210.37,212.58,104363.0,195.1711,196.5392,194.4593,196.5022,104363.0
2020-02-06 10:10:00,212.43,212.92,210.42,210.74,65678.0,196.3635,196.8165,194.5056,194.8014,65678.0
2020-02-06 10:20:00,210.74,213.56,210.56,213.26,53076.0,194.8014,197.4081,194.635,197.1308,53076.0
2020-02-06 10:30:00,213.26,214.34,213.26,214.15,66361.0,197.1308,198.1291,197.1308,197.9534,66361.0
2020-02-06 10:40:00,214.1,214.34,212.72,213.11,42863.0,197.9072,198.1291,196.6316,196.9921,42863.0
2020-02-06 10:50:00,213.14,213.31,211.25,211.33,58888.0,197.0198,197.177,195.2728,195.3467,58888.0
2020-02-06 11:00:00,211.37,212.0,211.25,211.59,47991.0,195.3837,195.9661,195.2728,195.5871,47991.0
2020-02-06 11:10:00,211.59,213.28,211.17,213.02,70637.0,195.5871,197.1492,195.1988,196.9089,70637.0
2020-02-06 11:20:00,213.05,213.23,211.98,212.07,46295.0,196.9366,197.103,195.9476,196.0308,46295.0
2020-02-06 11:30:00,212.15,212.44,211.87,212.11,29307.0,196.1047,196.3728,195.8459,196.0677,29307.0
2020-02-06 11:40:00,212.15,212.68,211.51,212.65,51719.0,196.1047,196.5946,195.5131,196.5669,51719.0
2020-02-06 11:50:00,212.67,213.03,212.16,212.86,36680.0,196.5854,196.9182,196.114,196.761,36680.0
2020-02-06 12:00:00,212.99,213.29,211.72,211.8,42596.0,196.8812,197.1585,195.7072,195.7812,42596.0
2020-02-06 12:10:00,211.89,212.97,211.77,212.59,41728.0,195.8644,196.8627,195.7535,196.5114,41728.0
2020-02-06 12:20:00,212.6,212.66,211.84,211.86,29330.0,196.5207,196.5761,195.8182,195.8366,29330.0
2020-02-06 12:30:00,211.86,212.2,211.52,211.64,27347.0,195.8366,196.1509,195.5224,195.6333,27347.0
2020-02-06 12:40:00,211.73,212.0,211.5,211.5,25347.0,195.7165,195.9661,195.5039,195.5039,25347.0
2020-02-06 12:50:00,211.53,211.82,211.05,211.21,28521.0,195.5316,195.7997,195.0879,195.2358,28521.0
2020-02-06 13:00:00,211.24,211.56,210.89,210.91,31664.0,195.2635,195.5593,194.94,194.9585,31664.0
2020-02-06 13:10:00,210.91,211.43,210.69,211.43,22400.0,194.9585,195.4392,194.7551,195.4392,22400.0
2020-02-06 13:20:00,211.43,212.0,211.42,211.81,26775.0,195.4392,195.9661,195.4299,195.7904,26775.0
2020-02-06 13:30:00,211.87,212.63,211.75,212.6,37289.0,195.8459,196.5484,195.735,196.5207,37289.0
2020-02-06 13:40:00,212.64,212.91,211.91,212.01,25610.0,196.5577,196.8072,195.8829,195.9753,25610.0
2020-02-06 13:50:00,211.97,212.15,211.2,211.27,40465.0,195.9383,196.1047,195.2266,195.2913,40465.0
2020-02-06 14:00:00,211.32,211.4,210.83,211.19,28659.0,195.3375,195.4114,194.8845,195.2173,28659.0
2020-02-06 14:10:00,211.28,211.58,210.16,210.33,37231.0,195.3005,195.5778,194.2652,194.4224,37231.0
2020-02-06 14:20:00,210.33,211.05,210.15,210.79,36545.0,194.4224,195.0879,194.256,194.8476,36545.0
2020-02-06 14:30:00,210.79,211.43,210.78,211.22,28656.0,194.8476,195.4392,194.8383,195.245,28656.0
2020-02-06 14:40:00,211.33,212.27,211.28,211.45,27844.0,195.3467,196.2156,195.3005,195.4577,27844.0
2020-02-06 14:50:00,211.54,211.77,210.93,211.06,34652.0,195.5408,195.7535,194.977,195.0971,34652.0
2020-02-06 15:00:00,211.01,211.56,210.81,211.08,36190.0,195.0509,195.5593,194.8661,195.1156,36190.0
2020-02-06 15:10:00,211.03,211.42,210.44,210.57,36503.0,195.0694,195.4299,194.524,194.6442,36503.0
2020-02-06 15:20:00,210.53,210.8,210.15,210.42,44642.0,194.6072,194.8568,194.256,194.5056,44642.0
2020-02-06 15:30:00,210.5,211.55,210.45,211.37,52603.0,194.5795,195.5501,194.5333,195.3837,52603.0
2020-02-06 15:40:00,211.34,211.73,211.3,211.45,81162.0,195.356,195.7165,195.319,195.4577,81162.0
2020-02-06 15:50:00,211.44,212.01,211.35,211.86,205412.0,195.4484,195.9753,195.3652,195.8366,205412.0
2020-02-07 09:30:00,210.67,212.79,210.67,211.82,69085.0,194.7366,196.6963,194.7366,195.7997,69085.0
2020-02-07 09:40:00,211.7,211.86,210.54,211.1,48333.0,195.6887,195.8366,194.6165,195.1341,48333.0
2020-02-07 09:50:00,211.33,211.47,210.44,210.67,189214.0,195.3467,195.4761,194.524,194.7366,189214.0
2020-02-07 10:00:00,210.82,211.26,209.75,211.26,39458.0,194.8753,195.282,193.8862,195.282,39458.0
2020-02-07 10:10:00,211.37,211.37,210.57,210.76,80689.0,195.3837,195.3837,194.6442,194.8198,80689.0
2020-02-07 10:20:00,211.04,211.38,210.79,210.95,66065.0,195.0787,195.3929,194.8476,194.9955,66065.0
2020-02-07 10:30:00,210.96,211.05,210.59,210.59,19905.0,195.0047,195.0879,194.6627,194.6627,19905.0
2020-02-07 10:40:00,210.65,211.21,209.88,210.57,118857.0,194.7182,195.2358,194.0064,194.6442,118857.0
2020-02-07 10:50:00,210.81,211.16,210.37,210.86,108260.0,194.8661,195.1896,194.4593,194.9123,108260.0
2020-02-07 11:00:00,210.83,211.06,210.42,210.45,19097.0,194.8845,195.0971,194.5056,194.5333,19097.0
2020-02-07 11:10:00,210.49,210.64,209.67,209.95,21523.0,194.5703,194.7089,193.8123,194.0711,21523.0
2020-02-07 11:20:00,210.02,210.57,209.99,210.33,26252.0,194.1358,194.6442,194.1081,194.4224,26252.0
2020-02-07 11:30:00,210.36,210.42,209.48,209.52,30101.0,194.4501,194.5056,193.6366,193.6736,30101.0
2020-02-07 11:40:00,209.5,209.69,208.86,208.9,20279.0,193.6551,193.8308,193.0635,193.1005,20279.0
2020-02-07 11:50:00,208.9,209.49,208.71,209.39,17760.0,193.1005,193.6459,192.9249,193.5535,17760.0
2020-02-07 12:00:00,209.36,209.46,209.0,209.05,38617.0,193.5257,193.6182,193.193,193.2392,38617.0
2020-02-07 12:10:00,209.02,209.61,209.0,209.11,13588.0,193.2114,193.7568,193.193,193.2946,13588.0
2020-02-07 12:20:00,209.17,209.74,209.17,209.62,5317.0,193.3501,193.877,193.3501,193.7661,5317.0
2020-02-07 12:30:00,209.69,209.69,209.18,209.22,20064.0,193.8308,193.8308,193.3593,193.3963,20064.0
2020-02-07 12:40:00,209.25,209.81,209.25,209.81,13163.0,193.424,193.9417,193.424,193.9417,13163.0
2020-02-07 12:50:00,209.86,210.14,209.81,209.92,11943.0,193.9879,194.2467,193.9417,194.0434,11943.0
2020-02-07 13:00:00,209.9,209.99,209.65,209.67,7308.0,194.0249,194.1081,193.7938,193.8123,7308.0
2020-02-07 13:10:00,209.66,209.67,209.39,209.47,10405.0,193.803,193.8123,193.5535,193.6274,10405.0
2020-02-07 13:20:00,209.52,209.93,209.49,209.84,10807.0,193.6736,194.0526,193.6459,193.9694,10807.0
2020-02-07 13:30:00,209.86,209.9,209.51,209.55,22469.0,193.9879,194.0249,193.6644,193.7014,22469.0
2020-02-07 13:40:00,209.5,209.63,209.27,209.35,19235.0,193.6551,193.7753,193.4425,193.5165,19235.0
2020-02-07 13:50:00,209.39,209.55,208.01,208.76,74689.0,193.5535,193.7014,192.2778,192.9711,74689.0
2020-02-07 14:00:00,208.69,208.7,208.16,208.19,19035.0,192.9064,192.9156,192.4165,192.4442,19035.0
2020-02-07 14:10:00,208.28,208.71,208.01,208.41,16544.0,192.5274,192.9249,192.2778,192.6476,16544.0
2020-02-07 14:20:00,208.4,209.23,208.35,209.23,8467.0,192.6383,193.4056,192.5921,193.4056,8467.0
2020-02-07 14:30:00,209.25,209.55,209.17,209.35,16277.0,193.424,193.7014,193.3501,193.5165,16277.0
2020-02-07 14:40:00,209.33,209.75,209.16,209.62,17669.0,193.498,193.8862,193.3408,193.7661,17669.0
2020-02-07 14:50:00,209.67,209.88,209.52,209.75,12087.0,193.8123,194.0064,193.6736,193.8862,12087.0
2020-02-07 15:00:00,209.76,209.76,209.12,209.12,21770.0,193.8955,193.8955,193.3039,193.3039,21770.0
2020-02-07 15:10:00,209.15,209.45,209.01,209.21,19234.0,193.3316,193.6089,193.2022,193.3871,19234.0
2020-02-07 15:20:00,209.15,209.3,208.9,209.0,27170.0,193.3316,193.4703,193.1005,193.193,27170.0
2020-02-07 15:30:00,208.9,209.08,208.51,208.68,31537.0,193.1005,193.2669,192.74,192.8972,31537.0
2020-02-07 15:40:00,208.68,209.48,208.68,209.29,129402.0,192.8972,193.6366,192.8972,193.461,129402.0
2020-02-07 15:50:00,209.37,209.43,208.75,208.92,78443.0,193.535,193.5904,192.9619,193.119,78443.0
2020-02-10 09:30:00,208.55,210.73,207.51,209.45,67290.0,192.777,194.7921,191.8156,193.6089,67290.0
2020-02-10 09:40:00,209.5,210.36,209.13,209.46,25072.0,193.6551,194.4501,193.3131,193.6182,25072.0
2020-02-10 09:50:00,209.42,210.0,208.8,209.77,34368.0,193.5812,194.1173,193.0081,193.9047,34368.0
2020-02-10 10:00:00,209.94,210.96,209.6,210.96,45902.0,194.0619,195.0047,193.7476,195.0047,45902.0
2020-02-10 10:10:00,210.97,211.6,210.6,210.6,36322.0,195.014,195.5963,194.6719,194.6719,36322.0
2020-02-10 10:20:00,210.76,211.5,210.75,211.5,81358.0,194.8198,195.5039,194.8106,195.5039,81358.0
2020-02-10 10:30:00,211.4,211.83,211.29,211.72,32907.0,195.4114,195.8089,195.3098,195.7072,32907.0
2020-02-10 10:40:00,211.75,211.9,211.04,211.09,32146.0,195.735,195.8736,195.0787,195.1249,32146.0
2020-02-10 10:50:00,211.09,211.31,210.57,210.6,30379.0,195.1249,195.3282,194.6442,194.6719,30379.0
2020-02-10 11:00:00,210.68,210.75,210.17,210.74,44416.0,194.7459,194.8106,194.2745,194.8014,44416.0
2020-02-10 11:10:00,210.68,211.63,210.67,211.44,12546.0,194.7459,195.624,194.7366,195.4484,12546.0
2020-02-10 11:20:00,211.37,211.53,211.07,211.45,47234.0,195.3837,195.5316,195.1064,195.4577,47234.0
2020-02-10 11:30:00,211.47,211.59,210.91,211.07,39544.0,195.4761,195.5871,194.9585,195.1064,39544.0
2020-02-10 11:40:00,210.96,211.5,210.95,211.25,15931.0,195.0047,195.5039,194.9955,195.2728,15931.0
2020-02-10 11:50:00,211.23,211.38,210.64,210.81,68567.0,195.2543,195.3929,194.7089,194.8661,68567.0
2020-02-10 12:00:00,210.79,211.2,210.18,210.98,65727.0,194.8476,195.2266,194.2837,195.0232,65727.0
2020-02-10 12:10:00,211.08,211.43,210.89,210.95,10724.0,195.1156,195.4392,194.94,194.9955,10724.0
2020-02-10 12:20:00,211.01,211.34,210.81,210.89,13471.0,195.0509,195.356,194.8661,194.94,13471.0
2020-02-10 12:30:00,210.81,211.0,210.63,210.86,13212.0,194.8661,195.0417,194.6997,194.9123,13212.0
2020-02-10 12:40:00,210.89,211.12,210.81,211.05,14910.0,194.94,195.1526,194.8661,195.0879,14910.0
2020-02-10 12:50:00,211.07,211.17,210.5,211.17,13052.0,195.1064,195.1988,194.5795,195.1988,13052.0
2020-02-10 13:00:00,211.24,211.3,210.74,210.98,23756.0,195.2635,195.319,194.8014,195.0232,23756.0
2020-02-10 13:10:00,210.93,211.36,210.86,210.86,43265.0,194.977,195.3745,194.9123,194.9123,43265.0
2020-02-10 13:20:00,210.83,211.15,210.76,211.15,9159.0,194.8845,195.1803,194.8198,195.1803,9159.0
2020-02-10 13:30:00,211.12,211.2,210.82,210.88,12823.0,195.1526,195.2266,194.8753,194.9308,12823.0
2020-02-10 13:40:00,210.91,210.92,210.18,210.48,11606.0,194.9585,194.9677,194.2837,194.561,11606.0
2020-02-10 13:50:00,210.49,210.91,210.37,210.55,110467.0,194.5703,194.9585,194.4593,194.6257,110467.0
2020-02-10 14:00:00,210.55,210.55,209.44,209.79,17087.0,194.6257,194.6257,193.5997,193.9232,17087.0
2020-02-10 14:10:00,209.84,210.26,209.79,210.11,22215.0,193.9694,194.3577,193.9232,194.219,22215.0
2020-02-10 14:20:00,210.13,210.13,209.71,209.79,23264.0,194.2375,194.2375,193.8493,193.9232,23264.0
2020-02-10 14:30:00,209.85,210.09,209.32,209.32,22417.0,193.9787,194.2005,193.4887,193.4887,22417.0
2020-02-10 14:40:00,209.34,209.84,208.76,209.77,37582.0,193.5072,193.9694,192.9711,193.9047,37582.0
2020-02-10 14:50:00,209.77,209.83,209.38,209.68,23032.0,193.9047,193.9602,193.5442,193.8215,23032.0
2020-02-10 15:00:00,209.64,209.88,209.58,209.71,20692.0,193.7845,194.0064,193.7291,193.8493,20692.0
2020-02-10 15:10:00,209.72,209.98,209.52,209.57,23699.0,193.8585,194.0988,193.6736,193.7198,23699.0
2020-02-10 15:20:00,209.57,210.16,209.57,210.16,25048.0,193.7198,194.2652,193.7198,194.2652,25048.0
2020-02-10 15:30:00,210.2,210.5,209.99,210.38,89068.0,194.3022,194.5795,194.1081,194.4686,89068.0
2020-02-10 15:40:00,210.41,210.5,209.83,210.08,52615.0,194.4963,194.5795,193.9602,194.1913,52615.0
2020-02-10 15:50:00,210.04,210.64,209.92,210.31,128093.0,194.1543,194.7089,194.0434,194.4039,128093.0
2020-02-11 09:30:00,212.35,212.61,211.16,211.19,75704.0,196.2896,196.5299,195.1896,195.2173,75704.0
2020-02-11 09:40:00,211.02,211.98,210.4,211.94,73971.0,195.0602,195.9476,194.4871,195.9106,73971.0
2020-02-11 09:50:00,211.99,212.19,211.45,212.16,26795.0,195.9568,196.1417,195.4577,196.114,26795.0
2020-02-11 10:00:00,212.18,213.53,212.17,213.17,50570.0,196.1324,197.3803,196.1232,197.0476,50570.0
2020-02-11 10:10:00,213.18,213.18,212.58,212.76,16272.0,197.0568,197.0568,196.5022,196.6686,16272.0
2020-02-11 10:20:00,212.77,213.36,212.77,212.92,16418.0,196.6778,197.2232,196.6778,196.8165,16418.0
2020-02-11 10:30:00,212.9,213.23,212.57,212.82,24936.0,196.798,197.103,196.4929,196.724,24936.0
2020-02-11 10:40:00,212.87,213.18,212.13,212.25,19856.0,196.7703,197.0568,196.0862,196.1971,19856.0
2020-02-11 10:50:00,212.25,212.42,211.9,212.4,11448.0,196.1971,196.3543,195.8736,196.3358,11448.0
2020-02-11 11:00:00,212.22,212.62,212.02,212.22,28043.0,196.1694,196.5392,195.9845,196.1694,28043.0
2020-02-11 11:10:00,212.35,212.45,211.64,211.64,23192.0,196.2896,196.382,195.6333,195.6333,23192.0
2020-02-11 11:20:00,211.64,211.72,211.29,211.58,22522.0,195.6333,195.7072,195.3098,195.5778,22522.0
2020-02-11 11:30:00,211.59,212.13,211.34,212.13,29516.0,195.5871,196.0862,195.356,196.0862,29516.0
2020-02-11 11:40:00,212.04,212.57,211.8,212.26,10328.0,196.003,196.4929,195.7812,196.2064,10328.0
2020-02-11 11:50:00,212.29,212.54,212.2,212.46,8093.0,196.2341,196.4652,196.1509,196.3913,8093.0
2020-02-11 12:00:00,212.45,212.45,212.15,212.4,5127.0,196.382,196.382,196.1047,196.3358,5127.0
2020-02-11 12:10:00,212.36,212.76,212.26,212.71,10551.0,196.2988,196.6686,196.2064,196.6224,10551.0
2020-02-11 12:20:00,212.67,212.71,212.32,212.42,19977.0,196.5854,196.6224,196.2619,196.3543,19977.0
2020-02-11 12:30:00,212.41,212.6,212.38,212.53,19435.0,196.345,196.5207,196.3173,196.456,19435.0
2020-02-11 12:40:00,212.53,212.81,212.52,212.52,12545.0,196.456,196.7148,196.4467,196.4467,12545.0
2020-02-11 12:50:00,212.54,213.3,212.54,213.15,16766.0,196.4652,197.1677,196.4652,197.0291,16766.0
2020-02-11 13:00:00,213.19,213.19,212.98,213.18,14720.0,197.0661,197.0661,196.8719,197.0568,14720.0
2020-02-11 13:10:00,213.18,213.3,212.86,213.09,13042.0,197.0568,197.1677,196.761,196.9736,13042.0
2020-02-11 13:20:00,213.0,213.37,212.99,213.22,19894.0,196.8904,197.2324,196.8812,197.0938,19894.0
2020-02-11 13:30:00,213.24,213.84,213.21,213.62,36756.0,197.1123,197.6669,197.0845,197.4635,36756.0
2020-02-11 13:40:00,213.62,213.85,213.54,213.7,15234.0,197.4635,197.6761,197.3896,197.5375,15234.0
2020-02-11 13:50:00,213.7,213.95,213.5,213.88,26542.0,197.5375,197.7686,197.3526,197.7039,26542.0
2020-02-11 14:00:00,213.94,214.19,213.5,213.7,53891.0,197.7593,197.9904,197.3526,197.5375,53891.0
2020-02-11 14:10:00,213.63,213.98,213.62,213.77,21197.0,197.4728,197.7963,197.4635,197.6022,21197.0
2020-02-11 14:20:00,213.78,213.88,213.5,213.8,26620.0,197.6114,197.7039,197.3526,197.6299,26620.0
2020-02-11 14:30:00,213.74,214.26,213.44,214.26,35693.0,197.5745,198.0551,197.2971,198.0551,35693.0
2020-02-11 14:40:00,214.17,214.32,214.08,214.24,14437.0,197.9719,198.1106,197.8887,198.0366,14437.0
2020-02-11 14:50:00,214.24,214.49,214.1,214.18,22307.0,198.0366,198.2677,197.9072,197.9812,22307.0
2020-02-11 15:00:00,214.18,214.57,214.07,214.38,47532.0,197.9812,198.3417,197.8795,198.1661,47532.0
2020-02-11 15:10:00,214.42,214.54,213.95,214.04,36458.0,198.203,198.314,197.7686,197.8518,36458.0
2020-02-11 15:20:00,214.08,214.38,214.0,214.29,32177.0,197.8887,198.1661,197.8148,198.0829,32177.0
2020-02-11 15:30:00,214.27,214.66,214.07,214.6,100443.0,198.0644,198.4249,197.8795,198.3694,100443.0
2020-02-11 15:40:00,214.59,214.83,214.39,214.7,36229.0,198.3602,198.582,198.1753,198.4618,36229.0
2020-02-11 15:50:00,214.68,215.33,214.55,215.21,144755.0,198.4434,199.0442,198.3232,198.9333,144755.0
2020-02-12 09:30:00,217.82,222.0,217.0,220.46,164608.0,201.3459,205.2097,200.5879,203.7862,164608.0
2020-02-12 09:40:00,220.46,220.73,218.29,220.65,78501.0,203.7862,204.0358,201.7803,203.9618,78501.0
2020-02-12 09:50:00,220.64,222.5,220.24,222.4,109728.0,203.9526,205.6719,203.5828,205.5795,109728.0
2020-02-12 10:00:00,222.4,223.48,222.09,222.72,153253.0,205.5795,206.5778,205.2929,205.8753,153253.0
2020-02-12 10:10:00,222.67,223.24,222.2,223.15,70745.0,205.8291,206.356,205.3946,206.2728,70745.0
2020-02-12 10:20:00,223.09,223.68,222.31,223.37,101131.0,206.2173,206.7627,205.4963,206.4761,101131.0
2020-02-12 10:30:00,223.38,223.77,222.69,223.73,66610.0,206.4854,206.8459,205.8476,206.8089,66610.0
2020-02-12 10:40:00,223.68,223.93,222.07,222.45,38942.0,206.7627,206.9938,205.2744,205.6257,38942.0
2020-02-12 10:50:00,222.49,224.53,222.27,224.42,60245.0,205.6627,207.5484,205.4593,207.4467,60245.0
2020-02-12 11:00:00,224.35,224.64,223.07,223.34,65213.0,207.382,207.6501,206.1988,206.4484,65213.0
2020-02-12 11:10:00,223.4,223.57,221.78,221.98,45820.0,206.5039,206.661,205.0064,205.1912,45820.0
2020-02-12 11:20:00,221.79,222.01,220.34,221.23,66497.0,205.0156,205.219,203.6753,204.498,66497.0
2020-02-12 11:30:00,221.22,221.99,221.04,221.7,26554.0,204.4887,205.2005,204.3223,204.9324,26554.0
2020-02-12 11:40:00,221.64,222.16,221.37,222.0,21002.0,204.877,205.3576,204.6274,205.2097,21002.0
2020-02-12 11:50:00,221.98,222.12,221.35,221.9,23612.0,205.1912,205.3207,204.6089,205.1173,23612.0
2020-02-12 12:00:00,222.04,222.16,220.59,221.11,47240.0,205.2467,205.3576,203.9064,204.387,47240.0
2020-02-12 12:10:00,221.15,221.29,220.37,220.51,40130.0,204.424,204.5534,203.703,203.8324,40130.0
2020-02-12 12:20:00,220.6,220.76,219.96,220.26,15916.0,203.9156,204.0635,203.324,203.6013,15916.0
2020-02-12 12:30:00,220.25,220.65,219.9,220.34,15282.0,203.5921,203.9618,203.2686,203.6753,15282.0
2020-02-12 12:40:00,220.38,220.51,220.02,220.25,19018.0,203.7123,203.8324,203.3795,203.5921,19018.0
2020-02-12 12:50:00,220.26,220.57,219.77,220.57,22489.0,203.6013,203.8879,203.1484,203.8879,22489.0
2020-02-12 13:00:00,220.48,220.75,219.6,219.83,15745.0,203.8047,204.0543,202.9913,203.2039,15745.0
2020-02-12 13:10:00,219.83,220.17,219.24,219.79,34024.0,203.2039,203.5181,202.6585,203.1669,34024.0
2020-02-12 13:20:00,219.86,220.0,219.49,219.92,11227.0,203.2316,203.361,202.8896,203.2871,11227.0
2020-02-12 13:30:00,219.9,220.57,219.9,220.47,12553.0,203.2686,203.8879,203.2686,203.7955,12553.0
2020-02-12 13:40:00,220.42,221.18,220.4,221.17,25558.0,203.7492,204.4518,203.7307,204.4425,25558.0
2020-02-12 13:50:00,221.07,221.41,221.0,221.18,12953.0,204.3501,204.6644,204.2854,204.4518,12953.0
2020-02-12 14:00:00,221.17,221.83,221.1,221.47,16924.0,204.4425,205.0526,204.3778,204.7198,16924.0
2020-02-12 14:10:00,221.41,222.07,221.41,221.87,23820.0,204.6644,205.2744,204.6644,205.0896,23820.0
2020-02-12 14:20:00,221.88,222.03,221.31,221.42,25054.0,205.0988,205.2375,204.5719,204.6736,25054.0
2020-02-12 14:30:00,221.42,221.6,220.83,221.59,16252.0,204.6736,204.84,204.1282,204.8307,16252.0
2020-02-12 14:40:00,221.48,221.61,221.24,221.54,14189.0,204.7291,204.8492,204.5072,204.7845,14189.0
2020-02-12 14:50:00,221.53,221.67,221.08,221.23,13707.0,204.7753,204.9047,204.3593,204.498,13707.0
2020-02-12 15:00:00,221.27,221.73,221.27,221.73,16731.0,204.5349,204.9602,204.5349,204.9602,16731.0
2020-02-12 15:10:00,221.82,221.91,221.51,221.87,21617.0,205.0434,205.1265,204.7568,205.0896,21617.0
2020-02-12 15:20:00,221.9,221.96,221.73,221.73,19970.0,205.1173,205.1728,204.9602,204.9602,19970.0
2020-02-12 15:30:00,221.69,222.36,221.65,222.19,40698.0,204.9232,205.5425,204.8862,205.3854,40698.0
2020-02-12 15:40:00,222.18,222.63,222.18,222.4,67357.0,205.3761,205.7921,205.3761,205.5795,67357.0
2020-02-12 15:50:00,222.4,222.73,222.25,222.56,221464.0,205.5795,205.8845,205.4408,205.7274,221464.0
2020-02-13 09:30:00,220.33,223.88,220.33,223.0,83537.0,203.666,206.9475,203.666,206.1341,83537.0
2020-02-13 09:40:00,222.96,224.0,221.28,223.32,36531.0,206.0971,207.0585,204.5442,206.4299,36531.0
2020-02-13 09:50:00,223.33,223.76,222.74,223.19,47015.0,206.4391,206.8366,205.8938,206.3097,47015.0
2020-02-13 10:00:00,223.21,223.67,221.64,221.68,51573.0,206.3282,206.7534,204.877,204.9139,51573.0
2020-02-13 10:10:00,221.46,222.65,221.45,222.23,20431.0,204.7106,205.8106,204.7013,205.4223,20431.0
2020-02-13 10:20:00,222.19,222.27,221.5,221.77,24357.0,205.3854,205.4593,204.7476,204.9971,24357.0
2020-02-13 10:30:00,221.78,221.84,220.81,220.99,47656.0,205.0064,205.0618,204.1097,204.2761,47656.0
2020-02-13 10:40:00,220.91,221.54,220.73,221.44,138384.0,204.2022,204.7845,204.0358,204.6921,138384.0
2020-02-13 10:50:00,221.51,221.89,221.49,221.8,17655.0,204.7568,205.1081,204.7383,205.0249,17655.0
2020-02-13 11:00:00,221.73,222.42,221.64,222.25,36843.0,204.9602,205.598,204.877,205.4408,36843.0
2020-02-13 11:10:00,222.2,222.81,222.14,222.45,16781.0,205.3946,205.9585,205.3391,205.6257,16781.0
2020-02-13 11:20:00,222.49,222.93,222.32,222.64,18853.0,205.6627,206.0694,205.5055,205.8013,18853.0
2020-02-13 11:30:00,222.53,223.28,222.36,222.64,21139.0,205.6997,206.3929,205.5425,205.8013,21139.0
2020-02-13 11:40:00,222.48,223.05,222.15,223.03,20042.0,205.6534,206.1803,205.3484,206.1618,20042.0
2020-02-13 11:50:00,223.08,223.58,222.71,223.53,15314.0,206.2081,206.6702,205.866,206.624,15314.0
2020-02-13 12:00:00,223.58,224.1,223.57,224.02,13791.0,206.6702,207.1509,206.661,207.077,13791.0
2020-02-13 12:10:00,224.06,224.25,223.76,223.96,19026.0,207.1139,207.2896,206.8366,207.0215,19026.0
2020-02-13 12:20:00,224.0,224.0,223.31,223.75,15609.0,207.0585,207.0585,206.4207,206.8274,15609.0
2020-02-13 12:30:00,223.76,224.05,223.55,223.68,11257.0,206.8366,207.1047,206.6425,206.7627,11257.0
2020-02-13 12:40:00,223.57,223.74,223.1,223.53,8875.0,206.661,206.8181,206.2265,206.624,8875.0
2020-02-13 12:50:00,223.48,223.57,223.08,223.1,12036.0,206.5778,206.661,206.2081,206.2265,12036.0
2020-02-13 13:00:00,223.14,223.14,222.87,222.87,7848.0,206.2635,206.2635,206.0139,206.0139,7848.0
2020-02-13 13:10:00,222.96,223.04,222.67,222.67,8572.0,206.0971,206.1711,205.8291,205.8291,8572.0
2020-02-13 13:20:00,222.78,223.16,222.67,222.94,13012.0,205.9307,206.282,205.8291,206.0786,13012.0
2020-02-13 13:30:00,222.8,223.12,222.61,222.61,11923.0,205.9492,206.245,205.7736,205.7736,11923.0
2020-02-13 13:40:00,222.61,223.07,222.58,222.83,13983.0,205.7736,206.1988,205.7459,205.977,13983.0
2020-02-13 13:50:00,222.82,222.82,222.44,222.72,19669.0,205.9677,205.9677,205.6165,205.8753,19669.0
2020-02-13 14:00:00,222.71,223.14,222.5,222.77,55662.0,205.866,206.2635,205.6719,205.9215,55662.0
2020-02-13 14:10:00,222.68,223.22,222.66,223.06,16198.0,205.8383,206.3375,205.8198,206.1896,16198.0
2020-02-13 14:20:00,223.05,223.16,222.78,223.11,15293.0,206.1803,206.282,205.9307,206.2358,15293.0
2020-02-13 14:30:00,223.1,223.1,222.59,223.02,19729.0,206.2265,206.2265,205.7551,206.1526,19729.0
2020-02-13 14:40:00,223.05,223.07,222.3,222.75,21209.0,206.1803,206.1988,205.487,205.903,21209.0
2020-02-13 14:50:00,222.89,223.12,222.7,222.75,18663.0,206.0324,206.245,205.8568,205.903,18663.0
2020-02-13 15:00:00,222.82,222.91,222.4,222.53,19762.0,205.9677,206.0509,205.5795,205.6997,19762.0
2020-02-13 15:10:00,222.54,222.9,222.33,222.8,33530.0,205.7089,206.0417,205.5148,205.9492,33530.0
2020-02-13 15:20:00,222.79,222.83,222.48,222.61,18988.0,205.94,205.977,205.6534,205.7736,18988.0
2020-02-13 15:30:00,222.6,222.63,222.04,222.3,26306.0,205.7644,205.7921,205.2467,205.487,26306.0
2020-02-13 15:40:00,222.3,222.59,222.15,222.51,36737.0,205.487,205.7551,205.3484,205.6812,36737.0
2020-02-13 15:50:00,222.53,222.58,221.77,222.01,117112.0,205.6997,205.7459,204.9971,205.219,117112.0
2020-02-14 09:30:00,221.64,222.28,220.24,220.73,35419.0,204.877,205.4686,203.5828,204.0358,35419.0
2020-02-14 09:40:00,221.01,222.27,221.01,222.11,18085.0,204.2946,205.4593,204.2946,205.3114,18085.0
2020-02-14 09:50:00,222.11,222.24,221.41,221.61,15810.0,205.3114,205.4316,204.6644,204.8492,15810.0
2020-02-14 10:00:00,221.69,221.73,220.32,220.43,28371.0,204.9232,204.9602,203.6568,203.7585,28371.0
2020-02-14 10:10:00,220.51,220.94,220.37,220.94,13685.0,203.8324,204.2299,203.703,204.2299,13685.0
2020-02-14 10:20:00,221.24,221.58,220.71,220.87,11996.0,204.5072,204.8215,204.0173,204.1652,11996.0
2020-02-14 10:30:00,220.8,220.96,220.5,220.66,19396.0,204.1005,204.2484,203.8232,203.9711,19396.0
2020-02-14 10:40:00,220.71,221.67,220.55,221.28,14732.0,204.0173,204.9047,203.8694,204.5442,14732.0
2020-02-14 10:50:00,221.34,221.36,220.73,220.98,19239.0,204.5997,204.6181,204.0358,204.2669,19239.0
2020-02-14 11:00:00,220.97,220.97,220.2,220.75,29816.0,204.2576,204.2576,203.5459,204.0543,29816.0
2020-02-14 11:10:00,220.74,221.19,220.56,221.0,19998.0,204.045,204.461,203.8786,204.2854,19998.0
2020-02-14 11:20:00,220.97,221.47,220.84,221.34,10393.0,204.2576,204.7198,204.1375,204.5997,10393.0
2020-02-14 11:30:00,221.34,221.43,220.93,221.02,11703.0,204.5997,204.6828,204.2207,204.3039,11703.0
2020-02-14 11:40:00,221.02,221.24,220.8,221.08,30660.0,204.3039,204.5072,204.1005,204.3593,30660.0
2020-02-14 11:50:00,221.03,221.4,220.98,221.27,32242.0,204.3131,204.6551,204.2669,204.5349,32242.0
2020-02-14 12:00:00,221.21,221.41,220.95,221.06,29495.0,204.4795,204.6644,204.2392,204.3408,29495.0
2020-02-14 12:10:00,221.15,221.41,220.91,221.32,29316.0,204.424,204.6644,204.2022,204.5812,29316.0
2020-02-14 12:20:00,221.29,221.34,220.21,220.39,48957.0,204.5534,204.5997,203.5551,203.7215,48957.0
2020-02-14 12:30:00,220.42,220.67,220.32,220.58,47444.0,203.7492,203.9803,203.6568,203.8971,47444.0
2020-02-14 12:40:00,220.65,220.75,220.17,220.34,45826.0,203.9618,204.0543,203.5181,203.6753,45826.0
2020-02-14 12:50:00,220.31,220.53,219.8,219.88,32438.0,203.6476,203.8509,203.1761,203.2501,32438.0
2020-02-14 13:00:00,219.87,220.1,219.61,219.67,14950.0,203.2408,203.4534,203.0005,203.056,14950.0
2020-02-14 13:10:00,219.56,219.75,219.33,219.42,8060.0,202.9543,203.1299,202.7417,202.8249,8060.0
2020-02-14 13:20:00,219.43,219.51,219.22,219.39,16139.0,202.8341,202.9081,202.64,202.7971,16139.0
2020-02-14 13:30:00,219.44,219.97,219.35,219.63,13700.0,202.8434,203.3333,202.7602,203.019,13700.0
2020-02-14 13:40:00,219.69,219.69,219.31,219.63,7135.0,203.0744,203.0744,202.7232,203.019,7135.0
2020-02-14 13:50:00,219.63,219.7,219.41,219.53,9347.0,203.019,203.0837,202.8156,202.9265,9347.0
2020-02-14 14:00:00,219.5,220.09,219.5,219.83,9924.0,202.8988,203.4442,202.8988,203.2039,9924.0
2020-02-14 14:10:00,219.83,219.92,219.14,219.33,13506.0,203.2039,203.2871,202.566,202.7417,13506.0
2020-02-14 14:20:00,219.39,219.65,219.13,219.51,7824.0,202.7971,203.0375,202.5568,202.9081,7824.0
2020-02-14 14:30:00,219.5,219.67,219.25,219.62,10451.0,202.8988,203.056,202.6677,203.0097,10451.0
2020-02-14 14:40:00,219.56,219.56,219.15,219.28,12307.0,202.9543,202.9543,202.5753,202.6955,12307.0
2020-02-14 14:50:00,219.26,219.42,219.17,219.33,6991.0,202.677,202.8249,202.5938,202.7417,6991.0
2020-02-14 15:00:00,219.33,219.48,219.13,219.16,24140.0,202.7417,202.8803,202.5568,202.5845,24140.0
2020-02-14 15:10:00,219.2,219.4,219.14,219.19,13246.0,202.6215,202.8064,202.566,202.6123,13246.0
2020-02-14 15:20:00,219.22,219.34,218.93,219.17,22739.0,202.64,202.7509,202.3719,202.5938,22739.0
2020-02-14 15:30:00,219.17,219.47,219.16,219.46,29061.0,202.5938,202.8711,202.5845,202.8618,29061.0
2020-02-14 15:40:00,219.45,220.17,219.41,220.11,39809.0,202.8526,203.5181,202.8156,203.4627,39809.0
2020-02-14 15:50:00,220.14,220.41,219.66,220.38,177260.0,203.4904,203.74,203.0467,203.7123,177260.0
2020-02-18 09:30:00,220.34,222.62,219.42,221.92,44683.0,203.6753,205.7828,202.8249,205.1358,44683.0
2020-02-18 09:40:00,222.03,224.57,222.03,223.34,44150.0,205.2375,207.5854,205.2375,206.4484,44150.0
2020-02-18 09:50:00,223.74,223.76,221.73,222.63,32162.0,206.8181,206.8366,204.9602,205.7921,32162.0
2020-02-18 10:00:00,222.79,223.03,222.22,222.72,22152.0,205.94,206.1618,205.4131,205.8753,22152.0
2020-02-18 10:10:00,222.81,223.07,221.9,221.91,32973.0,205.9585,206.1988,205.1173,205.1265,32973.0
2020-02-18 10:20:00,221.97,222.05,221.07,221.1,25941.0,205.182,205.256,204.3501,204.3778,25941.0
2020-02-18 10:30:00,221.12,221.56,220.58,221.33,30544.0,204.3963,204.803,203.8971,204.5904,30544.0
2020-02-18 10:40:00,221.23,221.67,221.08,221.51,22969.0,204.498,204.9047,204.3593,204.7568,22969.0
2020-02-18 10:50:00,221.34,221.8,221.15,221.2,30690.0,204.5997,205.0249,204.424,204.4702,30690.0
2020-02-18 11:00:00,221.24,221.72,221.12,221.66,27503.0,204.5072,204.9509,204.3963,204.8955,27503.0
2020-02-18 11:10:00,221.59,221.77,221.21,221.44,28977.0,204.8307,204.9971,204.4795,204.6921,28977.0
2020-02-18 11:20:00,221.55,222.0,221.33,221.33,30503.0,204.7938,205.2097,204.5904,204.5904,30503.0
2020-02-18 11:30:00,221.47,222.49,221.47,222.44,26427.0,204.7198,205.6627,204.7198,205.6165,26427.0
2020-02-18 11:40:00,222.37,222.43,221.86,221.95,20695.0,205.5518,205.6072,205.0803,205.1635,20695.0
2020-02-18 11:50:00,221.95,222.0,221.43,221.6,24007.0,205.1635,205.2097,204.6828,204.84,24007.0
2020-02-18 12:00:00,221.61,222.44,221.6,222.35,18556.0,204.8492,205.6165,204.84,205.5333,18556.0
2020-02-18 12:10:00,222.38,222.59,222.16,222.43,12795.0,205.561,205.7551,205.3576,205.6072,12795.0
2020-02-18 12:20:00,222.32,222.5,222.0,222.07,26195.0,205.5055,205.6719,205.2097,205.2744,26195.0
2020-02-18 12:30:00,222.07,222.43,221.93,222.21,15500.0,205.2744,205.6072,205.145,205.4039,15500.0
2020-02-18 12:40:00,222.24,222.95,222.24,222.7,35233.0,205.4316,206.0879,205.4316,205.8568,35233.0
2020-02-18 12:50:00,222.96,223.11,222.78,222.97,13822.0,206.0971,206.2358,205.9307,206.1064,13822.0
2020-02-18 13:00:00,223.03,223.11,222.88,223.05,34390.0,206.1618,206.2358,206.0232,206.1803,34390.0
2020-02-18 13:10:00,223.05,223.05,222.33,222.45,14906.0,206.1803,206.1803,205.5148,205.6257,14906.0
2020-02-18 13:20:00,222.53,222.59,222.2,222.21,22779.0,205.6997,205.7551,205.3946,205.4039,22779.0
2020-02-18 13:30:00,222.23,222.33,221.74,221.75,10966.0,205.4223,205.5148,204.9694,204.9786,10966.0
2020-02-18 13:40:00,221.86,222.23,221.72,221.78,8502.0,205.0803,205.4223,204.9509,205.0064,8502.0
2020-02-18 13:50:00,221.73,221.77,221.16,221.77,26828.0,204.9602,204.9971,204.4333,204.9971,26828.0
2020-02-18 14:00:00,221.65,221.68,221.43,221.68,16550.0,204.8862,204.9139,204.6828,204.9139,16550.0
2020-02-18 14:10:00,221.71,222.0,221.52,221.85,18014.0,204.9417,205.2097,204.766,205.0711,18014.0
2020-02-18 14:20:00,221.83,222.48,221.6,222.01,13832.0,205.0526,205.6534,204.84,205.219,13832.0
2020-02-18 14:30:00,221.99,222.08,221.79,221.88,15371.0,205.2005,205.2837,205.0156,205.0988,15371.0
2020-02-18 14:40:00,221.78,222.04,221.42,221.42,19920.0,205.0064,205.2467,204.6736,204.6736,19920.0
2020-02-18 14:50:00,221.44,221.99,221.44,221.99,15713.0,204.6921,205.2005,204.6921,205.2005,15713.0
2020-02-18 15:00:00,222.07,222.34,221.69,222.21,27748.0,205.2744,205.524,204.9232,205.4039,27748.0
2020-02-18 15:10:00,222.24,222.32,222.09,222.15,14908.0,205.4316,205.5055,205.2929,205.3484,14908.0
2020-02-18 15:20:00,222.1,222.32,221.51,221.88,15913.0,205.3022,205.5055,204.7568,205.0988,15913.0
2020-02-18 15:30:00,221.88,221.91,221.49,221.81,133567.0,205.0988,205.1265,204.7383,205.0341,133567.0
2020-02-18 15:40:00,221.78,222.15,221.46,221.81,35727.0,205.0064,205.3484,204.7106,205.0341,35727.0
2020-02-18 15:50:00,221.8,222.22,221.76,221.94,70738.0,205.0249,205.4131,204.9879,205.1543,70738.0
2020-02-19 09:30:00,221.5,223.58,220.11,220.11,77133.0,204.7476,206.6702,203.4627,203.4627,77133.0
2020-02-19 09:40:00,220.1,222.23,220.1,222.23,26152.0,203.4534,205.4223,203.4534,205.4223,26152.0
2020-02-19 09:50:00,222.13,222.29,221.16,221.37,15113.0,205.3299,205.4778,204.4333,204.6274,15113.0
2020-02-19 10:00:00,221.37,221.4,220.11,221.0,27187.0,204.6274,204.6551,203.4627,204.2854,27187.0
2020-02-19 10:10:00,220.88,221.11,220.4,220.56,26038.0,204.1744,204.387,203.7307,203.8786,26038.0
2020-02-19 10:20:00,220.65,221.08,219.82,219.96,37198.0,203.9618,204.3593,203.1946,203.324,37198.0
2020-02-19 10:30:00,219.82,220.09,219.5,219.89,22809.0,203.1946,203.4442,202.8988,203.2593,22809.0
2020-02-19 10:40:00,219.9,220.19,219.74,220.0,27606.0,203.2686,203.5366,203.1207,203.361,27606.0
2020-02-19 10:50:00,220.01,220.25,219.75,219.76,19046.0,203.3702,203.5921,203.1299,203.1392,19046.0
2020-02-19 11:00:00,219.72,220.4,219.57,220.31,14240.0,203.1022,203.7307,202.9635,203.6476,14240.0
2020-02-19 11:10:00,220.31,220.63,219.72,219.88,30283.0,203.6476,203.9434,203.1022,203.2501,30283.0
2020-02-19 11:20:00,219.92,220.04,219.83,219.95,14122.0,203.2871,203.398,203.2039,203.3148,14122.0
2020-02-19 11:30:00,219.95,220.04,219.73,219.83,24182.0,203.3148,203.398,203.1114,203.2039,24182.0
2020-02-19 11:40:00,219.87,220.07,219.73,219.79,30082.0,203.2408,203.4257,203.1114,203.1669,30082.0
2020-02-19 11:50:00,219.81,219.95,219.61,219.69,34753.0,203.1854,203.3148,203.0005,203.0744,34753.0
2020-02-19 12:00:00,219.66,220.34,219.54,220.34,25446.0,203.0467,203.6753,202.9358,203.6753,25446.0
2020-02-19 12:10:00,220.52,220.75,220.23,220.68,24861.0,203.8417,204.0543,203.5736,203.9896,24861.0
2020-02-19 12:20:00,220.69,221.38,220.69,221.14,15229.0,203.9988,204.6366,203.9988,204.4148,15229.0
2020-02-19 12:30:00,221.19,221.33,220.76,220.77,19859.0,204.461,204.5904,204.0635,204.0728,19859.0
2020-02-19 12:40:00,220.77,220.9,220.48,220.67,15069.0,204.0728,204.1929,203.8047,203.9803,15069.0
2020-02-19 12:50:00,220.69,220.83,220.31,220.48,9264.0,203.9988,204.1282,203.6476,203.8047,9264.0
2020-02-19 13:00:00,220.49,220.74,220.28,220.32,11395.0,203.8139,204.045,203.6198,203.6568,11395.0
2020-02-19 13:10:00,220.28,220.6,220.26,220.43,7819.0,203.6198,203.9156,203.6013,203.7585,7819.0
2020-02-19 13:20:00,220.42,220.55,220.18,220.55,8113.0,203.7492,203.8694,203.5274,203.8694,8113.0
2020-02-19 13:30:00,220.62,220.69,220.5,220.66,11656.0,203.9341,203.9988,203.8232,203.9711,11656.0
2020-02-19 13:40:00,220.68,220.73,220.42,220.49,15561.0,203.9896,204.0358,203.7492,203.8139,15561.0
2020-02-19 13:50:00,220.44,220.83,220.41,220.76,8565.0,203.7677,204.1282,203.74,204.0635,8565.0
2020-02-19 14:00:00,220.77,221.16,220.61,221.16,11280.0,204.0728,204.4333,203.9249,204.4333,11280.0
2020-02-19 14:10:00,221.21,221.21,220.57,220.79,15992.0,204.4795,204.4795,203.8879,204.0913,15992.0
2020-02-19 14:20:00,220.75,220.89,220.64,220.8,11851.0,204.0543,204.1837,203.9526,204.1005,11851.0
2020-02-19 14:30:00,220.83,220.94,220.72,220.79,11828.0,204.1282,204.2299,204.0265,204.0913,11828.0
2020-02-19 14:40:00,220.82,221.6,220.79,221.48,12892.0,204.119,204.84,204.0913,204.7291,12892.0
2020-02-19 14:50:00,221.45,221.52,221.21,221.47,9166.0,204.7013,204.766,204.4795,204.7198,9166.0
2020-02-19 15:00:00,221.44,221.59,221.19,221.35,12993.0,204.6921,204.8307,204.461,204.6089,12993.0
2020-02-19 15:10:00,221.4,221.78,221.19,221.78,13642.0,204.6551,205.0064,204.461,205.0064,13642.0
2020-02-19 15:20:00,221.75,221.99,221.72,221.99,18529.0,204.9786,205.2005,204.9509,205.2005,18529.0
2020-02-19 15:30:00,221.97,222.02,221.58,221.71,28243.0,205.182,205.2282,204.8215,204.9417,28243.0
2020-02-19 15:40:00,221.7,221.98,221.49,221.57,27572.0,204.9324,205.1912,204.7383,204.8123,27572.0
2020-02-19 15:50:00,221.48,221.84,221.35,221.5,100049.0,204.7291,205.0618,204.6089,204.7476,100049.0
2020-02-20 09:30:00,219.31,219.99,217.83,218.62,51074.0,202.7232,203.3518,201.3551,202.0854,51074.0
2020-02-20 09:40:00,218.58,220.29,218.48,220.28,32192.0,202.0484,203.6291,201.956,203.6198,32192.0
2020-02-20 09:50:00,220.36,221.74,220.0,220.88,31846.0,203.6938,204.9694,203.361,204.1744,31846.0
2020-02-20 10:00:00,220.93,220.93,219.07,219.82,36331.0,204.2207,204.2207,202.5013,203.1946,36331.0
2020-02-20 10:10:00,219.84,220.2,219.54,219.61,34893.0,203.2131,203.5459,202.9358,203.0005,34893.0
2020-02-20 10:20:00,219.66,219.89,218.99,219.26,13939.0,203.0467,203.2593,202.4274,202.677,13939.0
2020-02-20 10:30:00,219.14,219.67,218.8,219.05,16632.0,202.566,203.056,202.2518,202.4829,16632.0
2020-02-20 10:40:00,219.13,219.55,219.1,219.25,15306.0,202.5568,202.945,202.5291,202.6677,15306.0
2020-02-20 10:50:00,219.28,219.65,218.93,219.15,35516.0,202.6955,203.0375,202.3719,202.5753,35516.0
2020-02-20 11:00:00,219.03,219.3,218.81,218.87,33730.0,202.4644,202.7139,202.261,202.3165,33730.0
2020-02-20 11:10:00,218.85,218.89,217.68,217.9,46500.0,202.298,202.335,201.2165,201.4198,46500.0
2020-02-20 11:20:00,218.08,218.34,217.67,217.78,35893.0,201.5862,201.8265,201.2072,201.3089,35893.0
2020-02-20 11:30:00,217.83,217.88,216.21,216.76,40970.0,201.3551,201.4013,199.8576,200.366,40970.0
2020-02-20 11:40:00,216.76,217.87,216.61,216.92,45250.0,200.366,201.3921,200.2274,200.5139,45250.0
2020-02-20 11:50:00,216.86,217.88,216.63,217.68,12821.0,200.4585,201.4013,200.2459,201.2165,12821.0
2020-02-20 12:00:00,217.68,217.68,217.05,217.05,19894.0,201.2165,201.2165,200.6341,200.6341,19894.0
2020-02-20 12:10:00,217.02,218.07,217.02,217.77,9596.0,200.6064,201.577,200.6064,201.2997,9596.0
2020-02-20 12:20:00,217.77,218.06,217.64,217.72,15874.0,201.2997,201.5677,201.1795,201.2534,15874.0
2020-02-20 12:30:00,217.72,218.72,217.6,218.64,10346.0,201.2534,202.1778,201.1425,202.1039,10346.0
2020-02-20 12:40:00,218.63,218.98,218.55,218.72,14164.0,202.0946,202.4181,202.0207,202.1778,14164.0
2020-02-20 12:50:00,218.66,219.35,218.66,219.28,14405.0,202.1223,202.7602,202.1223,202.6955,14405.0
2020-02-20 13:00:00,219.23,219.58,219.15,219.5,8857.0,202.6492,202.9728,202.5753,202.8988,8857.0
2020-02-20 13:10:00,219.5,219.98,219.42,219.51,14167.0,202.8988,203.3425,202.8249,202.9081,14167.0
2020-02-20 13:20:00,219.42,220.16,219.35,220.08,19149.0,202.8249,203.5089,202.7602,203.435,19149.0
2020-02-20 13:30:00,220.12,220.15,219.76,219.86,14387.0,203.4719,203.4997,203.1392,203.2316,14387.0
2020-02-20 13:40:00,219.97,220.29,219.88,220.21,22836.0,203.3333,203.6291,203.2501,203.5551,22836.0
2020-02-20 13:50:00,220.2,220.23,219.67,219.94,12598.0,203.5459,203.5736,203.056,203.3055,12598.0
2020-02-20 14:00:00,220.19,220.39,220.03,220.34,6521.0,203.5366,203.7215,203.3887,203.6753,6521.0
2020-02-20 14:10:00,220.42,220.67,219.97,220.29,14210.0,203.7492,203.9803,203.3333,203.6291,14210.0
2020-02-20 14:20:00,220.22,220.41,220.01,220.15,8490.0,203.5644,203.74,203.3702,203.4997,8490.0
2020-02-20 14:30:00,220.15,221.1,220.15,221.1,12248.0,203.4997,204.3778,203.4997,204.3778,12248.0
2020-02-20 14:40:00,221.11,221.12,220.86,220.88,19886.0,204.387,204.3963,204.156,204.1744,19886.0
2020-02-20 14:50:00,220.81,220.95,220.38,220.87,16833.0,204.1097,204.2392,203.7123,204.1652,16833.0
2020-02-20 15:00:00,220.87,221.09,220.53,220.53,21161.0,204.1652,204.3686,203.8509,203.8509,21161.0
2020-02-20 15:10:00,220.52,220.82,220.21,220.77,22190.0,203.8417,204.119,203.5551,204.0728,22190.0
2020-02-20 15:20:00,220.8,220.94,220.65,220.74,15974.0,204.1005,204.2299,203.9618,204.045,15974.0
2020-02-20 15:30:00,220.76,221.01,220.14,220.2,25177.0,204.0635,204.2946,203.4904,203.5459,25177.0
2020-02-20 15:40:00,220.23,220.31,219.84,219.85,24381.0,203.5736,203.6476,203.2131,203.2223,24381.0
2020-02-20 15:50:00,219.87,220.83,219.77,220.4,97009.0,203.2408,204.1282,203.1484,203.7307,97009.0
2020-02-21 09:30:00,218.57,219.32,217.83,218.61,79305.0,202.0392,202.7324,201.3551,202.0761,79305.0
2020-02-21 09:40:00,218.67,218.93,217.8,217.9,25890.0,202.1316,202.3719,201.3274,201.4198,25890.0
2020-02-21 09:50:00,217.88,218.5,216.77,217.89,33436.0,201.4013,201.9744,200.3753,201.4106,33436.0
2020-02-21 10:00:00,217.43,218.11,217.33,217.87,35004.0,200.9854,201.6139,200.8929,201.3921,35004.0
2020-02-21 10:10:00,217.88,218.87,217.67,218.8,23966.0,201.4013,202.3165,201.2072,202.2518,23966.0
2020-02-21 10:20:00,218.97,219.64,218.84,218.88,12463.0,202.4089,203.0282,202.2887,202.3257,12463.0
2020-02-21 10:30:00,218.75,218.9,218.32,218.65,21009.0,202.2055,202.3442,201.8081,202.1131,21009.0
2020-02-21 10:40:00,218.73,219.14,218.22,219.0,15079.0,202.1871,202.566,201.7156,202.4366,15079.0
2020-02-21 10:50:00,219.15,219.4,219.08,219.21,18502.0,202.5753,202.8064,202.5106,202.6307,18502.0
2020-02-21 11:00:00,219.24,219.82,219.2,219.54,9709.0,202.6585,203.1946,202.6215,202.9358,9709.0
2020-02-21 11:10:00,219.52,219.79,219.15,219.34,7507.0,202.9173,203.1669,202.5753,202.7509,7507.0
2020-02-21 11:20:00,219.31,219.7,219.17,219.2,9908.0,202.7232,203.0837,202.5938,202.6215,9908.0
2020-02-21 11:30:00,219.24,219.41,218.94,218.96,13113.0,202.6585,202.8156,202.3812,202.3997,13113.0
2020-02-21 11:40:00,218.98,219.51,218.85,219.51,21077.0,202.4181,202.9081,202.298,202.9081,21077.0
2020-02-21 11:50:00,219.56,219.63,219.09,219.17,19729.0,202.9543,203.019,202.5198,202.5938,19729.0
2020-02-21 12:00:00,219.26,219.54,218.79,218.83,22936.0,202.677,202.9358,202.2425,202.2795,22936.0
2020-02-21 12:10:00,218.82,219.04,218.66,218.7,13016.0,202.2702,202.4736,202.1223,202.1593,13016.0
2020-02-21 12:20:00,218.63,218.92,218.34,218.55,11905.0,202.0946,202.3627,201.8265,202.0207,11905.0
2020-02-21 12:30:00,218.59,218.75,218.24,218.61,18825.0,202.0576,202.2055,201.7341,202.0761,18825.0
2020-02-21 12:40:00,218.63,218.7,218.4,218.4,12287.0,202.0946,202.1593,201.882,201.882,12287.0
2020-02-21 12:50:00,218.44,218.52,218.3,218.42,7435.0,201.919,201.9929,201.7896,201.9005,7435.0
2020-02-21 13:00:00,218.38,218.65,218.3,218.46,10049.0,201.8635,202.1131,201.7896,201.9375,10049.0
2020-02-21 13:10:00,218.41,218.5,218.04,218.42,13312.0,201.8913,201.9744,201.5492,201.9005,13312.0
2020-02-21 13:20:00,218.45,218.45,217.93,218.01,14223.0,201.9282,201.9282,201.4476,201.5215,14223.0
2020-02-21 13:30:00,217.95,218.04,217.32,217.51,17441.0,201.466,201.5492,200.8837,201.0593,17441.0
2020-02-21 13:40:00,217.57,217.96,217.52,217.84,13654.0,201.1148,201.4753,201.0686,201.3644,13654.0
2020-02-21 13:50:00,217.75,218.19,217.75,218.18,14982.0,201.2812,201.6879,201.2812,201.6787,14982.0
2020-02-21 14:00:00,218.12,218.65,218.1,218.6,15610.0,201.6232,202.1131,201.6047,202.0669,15610.0
2020-02-21 14:10:00,218.52,218.67,217.77,218.14,15648.0,201.9929,202.1316,201.2997,201.6417,15648.0
2020-02-21 14:20:00,218.22,218.61,218.1,218.59,11972.0,201.7156,202.0761,201.6047,202.0576,11972.0
2020-02-21 14:30:00,218.59,218.8,218.5,218.66,11009.0,202.0576,202.2518,201.9744,202.1223,11009.0
2020-02-21 14:40:00,218.61,218.93,218.4,218.4,10421.0,202.0761,202.3719,201.882,201.882,10421.0
2020-02-21 14:50:00,218.39,218.52,218.22,218.22,11853.0,201.8728,201.9929,201.7156,201.7156,11853.0
2020-02-21 15:00:00,218.28,218.45,217.78,217.79,12306.0,201.7711,201.9282,201.3089,201.3181,12306.0
2020-02-21 15:10:00,217.81,218.01,217.63,217.66,14675.0,201.3366,201.5215,201.1702,201.198,14675.0
2020-02-21 15:20:00,217.62,217.63,217.17,217.3,26872.0,201.161,201.1702,200.745,200.8652,26872.0
2020-02-21 15:30:00,217.3,217.54,216.91,217.46,30189.0,200.8652,201.0871,200.5047,201.0131,30189.0
2020-02-21 15:40:00,217.49,217.52,217.02,217.22,40242.0,201.0408,201.0686,200.6064,200.7913,40242.0
2020-02-21 15:50:00,217.23,218.0,216.97,217.18,205636.0,200.8005,201.5123,200.5602,200.7543,205636.0
2020-02-24 09:30:00,207.87,210.12,206.03,206.99,143614.0,192.1484,194.2282,190.4476,191.335,143614.0
2020-02-24 09:40:00,206.96,207.22,204.02,205.9,119290.0,191.3072,191.5476,188.5896,190.3274,119290.0
2020-02-24 09:50:00,205.73,205.89,204.33,204.53,87146.0,190.1703,190.3182,188.8762,189.061,87146.0
2020-02-24 10:00:00,204.34,205.16,204.07,205.16,51209.0,188.8854,189.6434,188.6358,189.6434,51209.0
2020-02-24 10:10:00,205.05,205.48,204.53,205.01,57405.0,189.5417,189.9392,189.061,189.5047,57405.0
2020-02-24 10:20:00,205.14,205.33,203.88,204.06,61502.0,189.6249,189.8005,188.4602,188.6266,61502.0
2020-02-24 10:30:00,204.06,204.18,203.32,203.56,74260.0,188.6266,188.7375,187.9425,188.1644,74260.0
2020-02-24 10:40:00,203.49,203.49,202.82,203.16,60328.0,188.0997,188.0997,187.4804,187.7946,60328.0
2020-02-24 10:50:00,203.09,204.52,203.09,204.25,54471.0,187.7299,189.0518,187.7299,188.8022,54471.0
2020-02-24 11:00:00,204.31,204.41,203.25,203.49,47485.0,188.8577,188.9501,187.8778,188.0997,47485.0
2020-02-24 11:10:00,203.45,203.67,202.94,203.28,37262.0,188.0627,188.2661,187.5913,187.9056,37262.0
2020-02-24 11:20:00,203.34,203.52,202.44,202.91,24976.0,187.961,188.1274,187.1291,187.5635,24976.0
2020-02-24 11:30:00,202.85,203.08,202.27,202.63,47515.0,187.5081,187.7207,186.972,187.3047,47515.0
2020-02-24 11:40:00,202.59,202.63,201.8,201.99,35267.0,187.2678,187.3047,186.5375,186.7131,35267.0
2020-02-24 11:50:00,202.02,202.34,201.62,202.15,31497.0,186.7409,187.0367,186.3711,186.861,31497.0
2020-02-24 12:00:00,201.97,202.06,201.19,201.19,24201.0,186.6946,186.7778,185.9736,185.9736,24201.0
2020-02-24 12:10:00,201.12,201.23,200.52,200.99,38031.0,185.9089,186.0106,185.3543,185.7888,38031.0
2020-02-24 12:20:00,200.94,201.24,200.69,200.75,29821.0,185.7425,186.0199,185.5115,185.5669,29821.0
2020-02-24 12:30:00,200.72,201.55,200.6,201.36,38648.0,185.5392,186.3064,185.4283,186.1308,38648.0
2020-02-24 12:40:00,201.39,201.89,201.17,201.28,35473.0,186.1585,186.6207,185.9551,186.0568,35473.0
2020-02-24 12:50:00,201.25,201.25,200.39,200.39,32953.0,186.0291,186.0291,185.2341,185.2341,32953.0
2020-02-24 13:00:00,200.35,200.65,200.13,200.43,34137.0,185.1972,185.4745,184.9938,185.2711,34137.0
2020-02-24 13:10:00,200.42,200.54,200.05,200.45,70951.0,185.2619,185.3728,184.9199,185.2896,70951.0
2020-02-24 13:20:00,200.54,201.33,200.43,201.27,32628.0,185.3728,186.103,185.2711,186.0476,32628.0
2020-02-24 13:30:00,201.27,201.27,200.83,200.95,61633.0,186.0476,186.0476,185.6409,185.7518,61633.0
2020-02-24 13:40:00,200.95,201.67,200.6,201.6,24188.0,185.7518,186.4173,185.4283,186.3526,24188.0
2020-02-24 13:50:00,201.62,201.95,201.5,201.87,37195.0,186.3711,186.6762,186.2602,186.6022,37195.0
2020-02-24 14:00:00,201.88,202.1,201.42,201.44,33805.0,186.6114,186.8148,186.1862,186.2047,33805.0
2020-02-24 14:10:00,201.53,201.75,201.15,201.65,42946.0,186.2879,186.4913,185.9367,186.3988,42946.0
2020-02-24 14:20:00,201.61,202.26,201.6,201.98,28865.0,186.3619,186.9627,186.3526,186.7039,28865.0
2020-02-24 14:30:00,202.04,202.58,201.75,202.52,49759.0,186.7593,187.2585,186.4913,187.203,49759.0
2020-02-24 14:40:00,202.55,203.04,202.42,202.92,27503.0,187.2308,187.6837,187.1106,187.5728,27503.0
2020-02-24 14:50:00,202.93,203.62,202.74,203.27,29572.0,187.582,188.2198,187.4064,187.8963,29572.0
2020-02-24 15:00:00,203.27,203.78,203.19,203.44,42192.0,187.8963,188.3677,187.8224,188.0535,42192.0
2020-02-24 15:10:00,203.46,203.52,202.72,202.84,38615.0,188.072,188.1274,187.3879,187.4988,38615.0
2020-02-24 15:20:00,202.78,202.98,202.18,202.19,38885.0,187.4434,187.6283,186.8888,186.898,38885.0
2020-02-24 15:30:00,202.27,202.41,201.54,201.57,46279.0,186.972,187.1014,186.2972,186.3249,46279.0
2020-02-24 15:40:00,201.65,201.73,200.82,201.26,86412.0,186.3988,186.4728,185.6316,186.0383,86412.0
2020-02-24 15:50:00,201.18,201.22,200.35,200.44,189567.0,185.9644,186.0014,185.1972,185.2804,189567.0
2020-02-25 09:30:00,203.34,203.94,202.14,203.56,56993.0,187.961,188.5156,186.8518,188.1644,56993.0
2020-02-25 09:40:00,203.15,203.4,200.51,201.48,38588.0,187.7854,188.0165,185.3451,186.2417,38588.0
2020-02-25 09:50:00,201.18,203.05,201.15,202.53,22181.0,185.9644,187.693,185.9367,187.2123,22181.0
2020-02-25 10:00:00,202.63,203.67,201.74,201.87,40782.0,187.3047,188.2661,186.482,186.6022,40782.0
2020-02-25 10:10:00,201.74,202.12,201.15,201.44,22864.0,186.482,186.8333,185.9367,186.2047,22864.0
2020-02-25 10:20:00,201.31,201.32,199.46,200.0,32283.0,186.0846,186.0938,184.3745,184.8736,32283.0
2020-02-25 10:30:00,200.06,200.84,199.42,200.09,67578.0,184.9291,185.6501,184.3375,184.9568,67578.0
2020-02-25 10:40:00,200.15,200.43,199.46,199.64,29439.0,185.0123,185.2711,184.3745,184.5409,29439.0
2020-02-25 10:50:00,199.5,199.58,197.87,199.58,54579.0,184.4115,184.4854,182.9047,184.4854,54579.0
2020-02-25 11:00:00,199.51,199.75,198.46,198.83,26601.0,184.4207,184.6425,183.4501,183.7921,26601.0
2020-02-25 11:10:00,199.0,199.37,198.4,198.46,34926.0,183.9493,184.2913,183.3946,183.4501,34926.0
2020-02-25 11:20:00,198.5,199.0,198.08,198.74,21929.0,183.4871,183.9493,183.0989,183.7089,21929.0
2020-02-25 11:30:00,198.74,199.13,197.89,198.04,67774.0,183.7089,184.0694,182.9232,183.0619,67774.0
2020-02-25 11:40:00,198.06,198.18,197.42,197.68,47683.0,183.0804,183.1913,182.4888,182.7291,47683.0
2020-02-25 11:50:00,197.67,198.44,197.51,198.21,52000.0,182.7199,183.4316,182.572,183.219,52000.0
2020-02-25 12:00:00,198.42,198.47,196.8,196.95,29165.0,183.4131,183.4594,181.9157,182.0543,29165.0
2020-02-25 12:10:00,196.92,197.25,196.11,196.46,30127.0,182.0266,182.3316,181.2778,181.6014,30127.0
2020-02-25 12:20:00,196.41,196.49,195.65,195.83,31250.0,181.5552,181.6291,180.8526,181.019,31250.0
2020-02-25 12:30:00,195.86,196.48,195.66,195.99,36223.0,181.0468,181.6199,180.8619,181.1669,36223.0
2020-02-25 12:40:00,196.0,196.0,194.75,194.93,51088.0,181.1762,181.1762,180.0207,180.1871,51088.0
2020-02-25 12:50:00,194.8,195.09,194.22,194.57,31855.0,180.0669,180.335,179.5308,179.8543,31855.0
2020-02-25 13:00:00,194.46,194.77,193.85,194.09,38094.0,179.7526,180.0392,179.1888,179.4106,38094.0
2020-02-25 13:10:00,194.11,194.29,193.37,193.41,32584.0,179.4291,179.5955,178.7451,178.7821,32584.0
2020-02-25 13:20:00,193.26,193.47,192.96,193.34,44493.0,178.6434,178.8375,178.3661,178.7173,44493.0
2020-02-25 13:30:00,193.32,193.32,192.36,192.4,25572.0,178.6989,178.6989,177.8115,177.8484,25572.0
2020-02-25 13:40:00,192.37,192.95,192.2,192.2,36188.0,177.8207,178.3568,177.6636,177.6636,36188.0
2020-02-25 13:50:00,192.36,192.55,191.39,191.4,26234.0,177.8115,177.9871,176.9148,176.9241,26234.0
2020-02-25 14:00:00,191.33,191.52,189.94,190.09,44677.0,176.8594,177.035,175.5745,175.7131,44677.0
2020-02-25 14:10:00,190.19,191.68,190.18,190.79,42458.0,175.8056,177.1829,175.7963,176.3602,42458.0
2020-02-25 14:20:00,190.84,191.66,190.35,190.43,33175.0,176.4064,177.1644,175.9535,176.0274,33175.0
2020-02-25 14:30:00,190.57,191.15,189.36,189.8,58028.0,176.1568,176.693,175.0384,175.4451,58028.0
2020-02-25 14:40:00,189.76,191.1,189.71,190.87,57602.0,175.4081,176.6468,175.3619,176.4342,57602.0
2020-02-25 14:50:00,191.12,191.75,190.62,191.32,25950.0,176.6652,177.2476,176.2031,176.8501,25950.0
2020-02-25 15:00:00,191.57,192.97,191.57,191.93,49074.0,177.0812,178.3753,177.0812,177.414,49074.0
2020-02-25 15:10:00,192.11,192.11,191.23,191.28,28685.0,177.5804,177.5804,176.7669,176.8131,28685.0
2020-02-25 15:20:00,191.3,191.48,190.65,191.31,44888.0,176.8316,176.998,176.2308,176.8409,44888.0
2020-02-25 15:30:00,191.22,191.24,190.28,190.8,67338.0,176.7577,176.7762,175.8888,176.3694,67338.0
2020-02-25 15:40:00,190.8,192.06,190.8,191.33,48090.0,176.3694,177.5342,176.3694,176.8594,48090.0
2020-02-25 15:50:00,191.51,191.89,191.1,191.76,170413.0,177.0258,177.377,176.6468,177.2568,170413.0
2020-02-26 09:30:00,193.72,195.5,192.5,194.09,58308.0,179.0686,180.714,177.9409,179.4106,58308.0
2020-02-26 09:40:00,194.2,195.35,193.0,193.43,111537.0,179.5123,180.5753,178.4031,178.8005,111537.0
2020-02-26 09:50:00,193.25,194.53,193.09,193.99,36553.0,178.6342,179.8173,178.4863,179.3182,36553.0
2020-02-26 10:00:00,193.97,194.73,193.9,194.25,48454.0,179.2997,180.0022,179.235,179.5585,48454.0
2020-02-26 10:10:00,194.28,195.0,193.61,194.47,46119.0,179.5863,180.2518,178.9669,179.7619,46119.0
2020-02-26 10:20:00,194.67,195.04,193.9,194.3,48213.0,179.9468,180.2888,179.235,179.6047,48213.0
2020-02-26 10:30:00,194.36,194.62,192.44,193.69,63998.0,179.6602,179.9005,177.8854,179.0409,63998.0
2020-02-26 10:40:00,193.83,194.87,193.54,194.84,49087.0,179.1703,180.1316,178.9022,180.1039,49087.0
2020-02-26 10:50:00,194.81,195.15,194.41,194.42,29663.0,180.0762,180.3905,179.7064,179.7157,29663.0
2020-02-26 11:00:00,194.42,194.67,193.25,193.25,51659.0,179.7157,179.9468,178.6342,178.6342,51659.0
2020-02-26 11:10:00,193.31,193.75,192.47,193.75,32062.0,178.6896,179.0963,177.9131,179.0963,32062.0
2020-02-26 11:20:00,193.75,194.77,193.75,194.4,46966.0,179.0963,180.0392,179.0963,179.6972,46966.0
2020-02-26 11:30:00,194.45,195.34,193.67,195.18,103161.0,179.7434,180.5661,179.0224,180.4182,103161.0
2020-02-26 11:40:00,195.25,195.32,194.29,194.29,30066.0,180.4829,180.5476,179.5955,179.5955,30066.0
2020-02-26 11:50:00,194.25,194.26,193.3,193.59,30604.0,179.5585,179.5678,178.6804,178.9484,30604.0
2020-02-26 12:00:00,193.56,193.75,191.4,191.81,56943.0,178.9207,179.0963,176.9241,177.3031,56943.0
2020-02-26 12:10:00,191.9,192.03,191.09,191.83,43463.0,177.3863,177.5064,176.6375,177.3215,43463.0
2020-02-26 12:20:00,191.93,192.11,191.34,191.93,26600.0,177.414,177.5804,176.8686,177.414,26600.0
2020-02-26 12:30:00,192.0,192.56,191.47,191.63,45136.0,177.4787,177.9963,176.9888,177.1367,45136.0
2020-02-26 12:40:00,191.68,192.06,191.54,191.77,23555.0,177.1829,177.5342,177.0535,177.2661,23555.0
2020-02-26 12:50:00,191.78,192.06,191.06,191.71,22546.0,177.2753,177.5342,176.6098,177.2106,22546.0
2020-02-26 13:00:00,191.62,192.13,191.01,191.06,17296.0,177.1274,177.5989,176.5636,176.6098,17296.0
2020-02-26 13:10:00,191.08,191.5,190.79,191.04,23030.0,176.6283,177.0165,176.3602,176.5913,23030.0
2020-02-26 13:20:00,191.06,191.41,190.77,191.08,53647.0,176.6098,176.9333,176.3417,176.6283,53647.0
2020-02-26 13:30:00,191.02,191.04,189.13,189.28,69273.0,176.5728,176.5913,174.8258,174.9644,69273.0
2020-02-26 13:40:00,189.04,190.09,188.54,189.68,93758.0,174.7426,175.7131,174.2804,175.3342,93758.0
2020-02-26 13:50:00,189.66,189.93,189.1,189.25,74790.0,175.3157,175.5652,174.798,174.9367,74790.0
2020-02-26 14:00:00,189.18,190.33,189.13,189.86,20455.0,174.872,175.935,174.8258,175.5005,20455.0
2020-02-26 14:10:00,189.97,190.9,189.49,190.14,15119.0,175.6022,176.4619,175.1585,175.7594,15119.0
2020-02-26 14:20:00,190.28,191.1,190.05,190.24,21274.0,175.8888,176.6468,175.6762,175.8518,21274.0
2020-02-26 14:30:00,190.5,190.95,190.0,190.35,34963.0,176.0921,176.5081,175.63,175.9535,34963.0
2020-02-26 14:40:00,190.24,190.32,189.42,189.92,17536.0,175.8518,175.9258,175.0938,175.556,17536.0
2020-02-26 14:50:00,189.83,190.08,189.03,189.03,23419.0,175.4728,175.7039,174.7333,174.7333,23419.0
2020-02-26 15:00:00,189.19,190.14,189.12,189.43,35870.0,174.8812,175.7594,174.8165,175.1031,35870.0
2020-02-26 15:10:00,189.56,189.92,189.31,189.52,46674.0,175.2232,175.556,174.9921,175.1863,46674.0
2020-02-26 15:20:00,189.59,189.6,188.57,189.01,42681.0,175.251,175.2602,174.3081,174.7148,42681.0
2020-02-26 15:30:00,189.07,189.28,188.66,189.25,57812.0,174.7703,174.9644,174.3913,174.9367,57812.0
2020-02-26 15:40:00,189.26,189.49,188.92,189.02,82282.0,174.9459,175.1585,174.6316,174.7241,82282.0
2020-02-26 15:50:00,189.0,189.48,188.87,188.92,220380.0,174.7056,175.1493,174.5854,174.6316,220380.0
2020-02-27 09:30:00,184.49,184.5,181.78,184.07,107255.0,170.5367,170.5459,168.0316,170.1485,107255.0
2020-02-27 09:40:00,183.73,183.96,182.13,183.05,62062.0,169.8342,170.0468,168.3552,169.2056,62062.0
2020-02-27 09:50:00,183.25,184.0,182.04,183.35,79862.0,169.3905,170.0837,168.272,169.4829,79862.0
2020-02-27 10:00:00,183.25,183.95,182.64,183.22,51424.0,169.3905,170.0375,168.8266,169.3627,51424.0
2020-02-27 10:10:00,183.14,184.87,182.84,184.4,52234.0,169.2888,170.8879,169.0115,170.4535,52234.0
2020-02-27 10:20:00,184.44,184.73,183.43,183.7,43937.0,170.4905,170.7585,169.5569,169.8064,43937.0
2020-02-27 10:30:00,183.8,184.33,182.21,184.3,46137.0,169.8989,170.3888,168.4291,170.3611,46137.0
2020-02-27 10:40:00,184.17,185.2,183.89,185.2,68477.0,170.2409,171.193,169.9821,171.193,68477.0
2020-02-27 10:50:00,185.09,186.87,184.97,186.87,35418.0,171.0913,172.7367,170.9804,172.7367,35418.0
2020-02-27 11:00:00,186.61,186.81,186.33,186.64,50559.0,172.4963,172.6812,172.2375,172.5241,50559.0
2020-02-27 11:10:00,186.71,186.98,185.7,186.86,70125.0,172.5888,172.8384,171.6552,172.7274,70125.0
2020-02-27 11:20:00,186.85,186.96,186.41,186.44,40158.0,172.7182,172.8199,172.3115,172.3392,40158.0
2020-02-27 11:30:00,186.39,187.27,186.33,187.02,77018.0,172.293,173.1064,172.2375,172.8753,77018.0
2020-02-27 11:40:00,186.94,187.93,186.6,187.78,59687.0,172.8014,173.7165,172.4871,173.5779,59687.0
2020-02-27 11:50:00,187.8,188.49,187.28,188.26,53244.0,173.5963,174.2342,173.1157,174.0216,53244.0
2020-02-27 12:00:00,188.26,188.61,187.8,188.37,66588.0,174.0216,174.3451,173.5963,174.1232,66588.0
2020-02-27 12:10:00,188.36,188.78,187.96,188.06,84631.0,174.114,174.5022,173.7442,173.8367,84631.0
2020-02-27 12:20:00,188.04,188.29,187.12,187.64,27953.0,173.8182,174.0493,172.9678,173.4484,27953.0
2020-02-27 12:30:00,187.56,188.81,187.5,188.65,126408.0,173.3745,174.53,173.319,174.3821,126408.0
2020-02-27 12:40:00,188.62,189.79,188.35,189.11,119732.0,174.3543,175.4358,174.1047,174.8073,119732.0
2020-02-27 12:50:00,189.17,189.24,188.42,188.42,19570.0,174.8627,174.9274,174.1695,174.1695,19570.0
2020-02-27 13:00:00,188.28,189.04,187.93,189.04,24632.0,174.04,174.7426,173.7165,174.7426,24632.0
2020-02-27 13:10:00,188.94,189.18,188.21,188.45,24881.0,174.6501,174.872,173.9753,174.1972,24881.0
2020-02-27 13:20:00,188.43,188.89,188.06,188.19,22003.0,174.1787,174.6039,173.8367,173.9568,22003.0
2020-02-27 13:30:00,188.28,188.44,186.98,187.37,24275.0,174.04,174.1879,172.8384,173.1989,24275.0
2020-02-27 13:40:00,187.28,187.43,185.48,186.15,32139.0,173.1157,173.2543,171.4518,172.0711,32139.0
2020-02-27 13:50:00,186.05,187.09,185.63,186.08,30131.0,171.9787,172.94,171.5905,172.0064,30131.0
2020-02-27 14:00:00,185.84,186.53,185.37,185.74,58341.0,171.7846,172.4224,171.3501,171.6921,58341.0
2020-02-27 14:10:00,185.76,185.97,184.64,184.64,18768.0,171.7106,171.9048,170.6753,170.6753,18768.0
2020-02-27 14:20:00,184.7,186.21,184.66,185.91,27259.0,170.7308,172.1266,170.6938,171.8493,27259.0
2020-02-27 14:30:00,185.71,185.87,185.27,185.75,51753.0,171.6644,171.8123,171.2577,171.7014,51753.0
2020-02-27 14:40:00,185.74,186.45,185.58,186.03,15559.0,171.6921,172.3484,171.5442,171.9602,15559.0
2020-02-27 14:50:00,186.0,186.3,185.58,185.85,24721.0,171.9325,172.2098,171.5442,171.7938,24721.0
2020-02-27 15:00:00,185.85,185.91,184.83,185.9,21219.0,171.7938,171.8493,170.851,171.84,21219.0
2020-02-27 15:10:00,185.93,186.12,185.19,185.19,20467.0,171.8678,172.0434,171.1837,171.1837,20467.0
2020-02-27 15:20:00,185.22,185.5,184.89,184.95,24186.0,171.2115,171.4703,170.9064,170.9619,24186.0
2020-02-27 15:30:00,184.94,185.16,184.42,184.44,58591.0,170.9527,171.156,170.472,170.4905,58591.0
2020-02-27 15:40:00,184.49,184.94,184.08,184.75,66864.0,170.5367,170.9527,170.1577,170.777,66864.0
2020-02-27 15:50:00,184.69,184.69,181.72,181.74,157375.0,170.7216,170.7216,167.9762,167.9947,157375.0
2020-02-28 09:30:00,176.25,179.44,175.14,179.15,89012.0,162.9199,165.8686,161.8938,165.6006,89012.0
2020-02-28 09:40:00,178.97,180.04,177.43,178.0,51991.0,165.4342,166.4232,164.0106,164.5375,51991.0
2020-02-28 09:50:00,178.02,178.03,176.35,176.81,87366.0,164.556,164.5653,163.0123,163.4375,87366.0
2020-02-28 10:00:00,176.8,177.29,174.22,175.75,113843.0,163.4283,163.8812,161.0434,162.4577,113843.0
2020-02-28 10:10:00,175.66,179.85,175.38,179.59,89561.0,162.3745,166.2476,162.1157,166.0073,89561.0
2020-02-28 10:20:00,179.59,179.92,177.26,177.74,119194.0,166.0073,166.3123,163.8535,164.2972,119194.0
2020-02-28 10:30:00,177.49,179.2,177.45,178.44,87015.0,164.0661,165.6468,164.0291,164.9443,87015.0
2020-02-28 10:40:00,178.6,179.67,177.8,177.94,65446.0,165.0922,166.0812,164.3527,164.4821,65446.0
2020-02-28 10:50:00,177.92,181.15,177.82,179.71,67576.0,164.4636,167.4493,164.3712,166.1182,67576.0
2020-02-28 11:00:00,179.68,179.72,178.31,178.93,48237.0,166.0905,166.1275,164.8241,165.3972,48237.0
2020-02-28 11:10:00,178.89,180.46,178.63,180.34,28514.0,165.3602,166.8115,165.1199,166.7006,28514.0
2020-02-28 11:20:00,180.63,180.85,179.31,180.2,41125.0,166.9686,167.172,165.7485,166.5711,41125.0
2020-02-28 11:30:00,180.37,181.5,180.17,181.5,40218.0,166.7283,167.7728,166.5434,167.7728,40218.0
2020-02-28 11:40:00,181.4,183.32,181.24,181.95,44770.0,167.6804,169.4552,167.5325,168.1888,44770.0
2020-02-28 11:50:00,181.92,182.35,180.32,180.56,48198.0,168.1611,168.5585,166.6821,166.9039,48198.0
2020-02-28 12:00:00,180.53,182.08,179.92,181.01,39888.0,166.8762,168.309,166.3123,167.3199,39888.0
2020-02-28 12:10:00,181.11,181.53,180.54,181.41,31955.0,167.4123,167.8006,166.8854,167.6896,31955.0
2020-02-28 12:20:00,181.5,183.08,181.5,182.95,26413.0,167.7728,169.2333,167.7728,169.1132,26413.0
2020-02-28 12:30:00,183.09,183.41,182.33,182.62,29745.0,169.2426,169.5384,168.5401,168.8081,29745.0
2020-02-28 12:40:00,182.69,183.45,181.69,182.13,28168.0,168.8728,169.5753,167.9485,168.3552,28168.0
2020-02-28 12:50:00,182.06,183.76,182.0,183.7,18544.0,168.2905,169.8619,168.235,169.8064,18544.0
2020-02-28 13:00:00,183.75,184.22,183.13,184.02,29442.0,169.8527,170.2871,169.2795,170.1022,29442.0
2020-02-28 13:10:00,183.89,184.59,182.83,184.31,35626.0,169.9821,170.6291,169.0022,170.3703,35626.0
2020-02-28 13:20:00,184.19,184.42,183.45,183.55,26593.0,170.2594,170.472,169.5753,169.6678,26593.0
2020-02-28 13:30:00,183.62,183.62,182.23,182.91,35176.0,169.7325,169.7325,168.4476,169.0762,35176.0
2020-02-28 13:40:00,182.9,183.15,181.11,182.65,79506.0,169.0669,169.298,167.4123,168.8358,79506.0
2020-02-28 13:50:00,182.47,183.74,182.18,183.16,55573.0,168.6695,169.8434,168.4014,169.3073,55573.0
2020-02-28 14:00:00,183.07,183.11,180.9,181.15,59411.0,169.2241,169.2611,167.2182,167.4493,59411.0
2020-02-28 14:10:00,181.15,181.38,179.91,180.75,73032.0,167.4493,167.6619,166.3031,167.0795,73032.0
2020-02-28 14:20:00,180.67,181.77,180.07,180.94,48835.0,167.0056,168.0224,166.451,167.2552,48835.0
2020-02-28 14:30:00,180.86,182.63,180.81,181.66,37649.0,167.1812,168.8174,167.135,167.9207,37649.0
2020-02-28 14:40:00,181.5,183.79,181.4,182.79,29367.0,167.7728,169.8896,167.6804,168.9653,29367.0
2020-02-28 14:50:00,182.69,183.0,181.03,181.93,25561.0,168.8728,169.1594,167.3384,168.1703,25561.0
2020-02-28 15:00:00,181.92,182.18,180.7,181.59,53906.0,168.1611,168.4014,167.0333,167.856,53906.0
2020-02-28 15:10:00,181.6,182.83,181.07,182.37,44407.0,167.8653,169.0022,167.3753,168.577,44407.0
2020-02-28 15:20:00,182.3,182.46,180.07,180.1,70407.0,168.5123,168.6602,166.451,166.4787,70407.0
2020-02-28 15:30:00,180.28,181.16,179.61,179.94,87180.0,166.6451,167.4585,166.0258,166.3308,87180.0
2020-02-28 15:40:00,179.96,180.41,179.21,180.1,90872.0,166.3493,166.7653,165.656,166.4787,90872.0
2020-02-28 15:50:00,180.27,183.14,179.95,183.13,383336.0,166.6359,169.2888,166.3401,169.2795,383336.0
2020-03-02 09:30:00,183.41,183.74,181.14,181.4,159660.0,169.5384,169.8434,167.4401,167.6804,159660.0
2020-03-02 09:40:00,181.17,183.18,181.07,182.06,60703.0,167.4678,169.3258,167.3753,168.2905,60703.0
2020-03-02 09:50:00,182.24,182.28,180.41,181.02,46188.0,168.4569,168.4938,166.7653,167.3291,46188.0
2020-03-02 10:00:00,180.83,182.0,180.62,180.99,57594.0,167.1535,168.235,166.9594,167.3014,57594.0
2020-03-02 10:10:00,181.02,182.82,181.01,182.28,30408.0,167.3291,168.993,167.3199,168.4938,30408.0
2020-03-02 10:20:00,182.25,182.75,181.14,182.11,27890.0,168.4661,168.9283,167.4401,168.3367,27890.0
2020-03-02 10:30:00,182.18,183.56,180.93,183.43,34834.0,168.4014,169.677,167.2459,169.5569,34834.0
2020-03-02 10:40:00,183.47,184.46,183.14,184.28,25271.0,169.5938,170.509,169.2888,170.3426,25271.0
2020-03-02 10:50:00,184.21,185.2,183.51,183.61,54002.0,170.2779,171.193,169.6308,169.7232,54002.0
2020-03-02 11:00:00,183.48,184.49,182.85,183.09,51489.0,169.6031,170.5367,169.0207,169.2426,51489.0
2020-03-02 11:10:00,183.23,184.93,183.19,184.69,30342.0,169.372,170.9434,169.335,170.7216,30342.0
2020-03-02 11:20:00,184.75,185.24,184.6,184.97,45279.0,170.777,171.23,170.6384,170.9804,45279.0
2020-03-02 11:30:00,185.03,185.38,183.84,185.38,26996.0,171.0358,171.3594,169.9358,171.3594,26996.0
2020-03-02 11:40:00,185.42,185.42,184.56,185.21,44331.0,171.3963,171.3963,170.6014,171.2022,44331.0
2020-03-02 11:50:00,185.22,187.21,185.04,186.77,26354.0,171.2115,173.051,171.0451,172.6442,26354.0
2020-03-02 12:00:00,186.7,186.97,186.17,186.32,21167.0,172.5795,172.8291,172.0896,172.2283,21167.0
2020-03-02 12:10:00,186.25,186.58,185.27,185.7,43306.0,172.1636,172.4686,171.2577,171.6552,43306.0
2020-03-02 12:20:00,185.65,186.34,184.87,186.01,24029.0,171.609,172.2468,170.8879,171.9417,24029.0
2020-03-02 12:30:00,186.09,187.0,186.05,186.67,22695.0,172.0157,172.8569,171.9787,172.5518,22695.0
2020-03-02 12:40:00,186.86,187.65,186.79,187.09,24366.0,172.7274,173.4577,172.6627,172.94,24366.0
2020-03-02 12:50:00,187.1,187.46,186.58,186.95,22506.0,172.9493,173.2821,172.4686,172.8106,22506.0
2020-03-02 13:00:00,187.09,187.18,186.21,186.33,21685.0,172.94,173.0232,172.1266,172.2375,21685.0
2020-03-02 13:10:00,186.44,186.5,185.54,185.59,19828.0,172.3392,172.3947,171.5073,171.5535,19828.0
2020-03-02 13:20:00,185.68,185.81,184.39,184.61,19915.0,171.6367,171.7569,170.4442,170.6476,19915.0
2020-03-02 13:30:00,184.54,186.44,184.27,186.3,90588.0,170.5829,172.3392,170.3333,172.2098,90588.0
2020-03-02 13:40:00,186.42,189.06,186.18,188.52,170791.0,172.3207,174.761,172.0989,174.2619,170791.0
2020-03-02 13:50:00,188.37,189.3,187.76,188.9,206238.0,174.1232,174.9829,173.5594,174.6132,206238.0
2020-03-02 14:00:00,188.92,191.37,188.76,191.31,77012.0,174.6316,176.8963,174.4837,176.8409,77012.0
2020-03-02 14:10:00,190.97,191.14,189.81,190.05,73226.0,176.5266,176.6837,175.4543,175.6762,73226.0
2020-03-02 14:20:00,190.11,190.68,189.44,189.63,84875.0,175.7316,176.2585,175.1123,175.2879,84875.0
2020-03-02 14:30:00,189.65,190.32,189.02,189.21,109289.0,175.3064,175.9258,174.7241,174.8997,109289.0
2020-03-02 14:40:00,189.04,189.09,187.71,188.63,55095.0,174.7426,174.7888,173.5132,174.3636,55095.0
2020-03-02 14:50:00,188.73,189.51,187.85,188.05,38634.0,174.456,175.177,173.6426,173.8274,38634.0
2020-03-02 15:00:00,188.04,189.67,187.92,189.48,36580.0,173.8182,175.3249,173.7073,175.1493,36580.0
2020-03-02 15:10:00,189.45,189.86,189.21,189.43,52882.0,175.1216,175.5005,174.8997,175.1031,52882.0
2020-03-02 15:20:00,189.46,190.81,189.42,190.77,67304.0,175.1308,176.3787,175.0938,176.3417,67304.0
2020-03-02 15:30:00,190.82,192.33,190.68,192.33,100902.0,176.3879,177.7837,176.2585,177.7837,100902.0
2020-03-02 15:40:00,192.22,193.57,191.91,193.09,110527.0,177.6821,178.9299,177.3955,178.4863,110527.0
2020-03-02 15:50:00,193.27,194.54,193.1,194.31,249808.0,178.6526,179.8266,178.4955,179.614,249808.0
2020-03-03 09:30:00,194.34,198.6,194.18,198.41,168941.0,179.6417,183.5795,179.4938,183.4039,168941.0
2020-03-03 09:40:00,198.37,201.44,198.01,201.14,126448.0,183.3669,186.2047,183.0341,185.9274,126448.0
2020-03-03 09:50:00,201.05,201.05,197.3,198.02,115219.0,185.8442,185.8442,182.3778,183.0434,115219.0
2020-03-03 10:00:00,197.99,203.88,197.98,200.62,89620.0,183.0157,188.4602,183.0064,185.4467,89620.0
2020-03-03 10:10:00,200.87,201.69,195.6,196.53,87659.0,185.6778,186.4358,180.8064,181.6661,87659.0
2020-03-03 10:20:00,196.58,199.31,196.45,198.13,61576.0,181.7123,184.2358,181.5921,183.1451,61576.0
2020-03-03 10:30:00,198.13,198.5,196.45,197.82,45295.0,183.1451,183.4871,181.5921,182.8585,45295.0
2020-03-03 10:40:00,197.65,198.09,195.12,195.71,51010.0,182.7014,183.1081,180.3627,180.9081,51010.0
2020-03-03 10:50:00,195.66,197.18,194.95,197.16,29963.0,180.8619,182.2669,180.2056,182.2484,29963.0
2020-03-03 11:00:00,196.77,196.97,194.27,194.91,45029.0,181.8879,182.0728,179.577,180.1686,45029.0
2020-03-03 11:10:00,194.76,195.56,193.34,194.66,33981.0,180.0299,180.7694,178.7173,179.9375,33981.0
2020-03-03 11:20:00,194.56,194.64,190.95,191.67,60321.0,179.8451,179.919,176.5081,177.1737,60321.0
2020-03-03 11:30:00,191.91,192.61,191.06,192.61,76811.0,177.3955,178.0426,176.6098,178.0426,76811.0
2020-03-03 11:40:00,192.71,193.19,191.46,191.63,45354.0,178.135,178.5787,176.9795,177.1367,45354.0
2020-03-03 11:50:00,191.55,193.86,191.37,193.38,51639.0,177.0627,179.198,176.8963,178.7543,51639.0
2020-03-03 12:00:00,193.28,193.33,191.7,193.12,27331.0,178.6619,178.7081,177.2014,178.514,27331.0
2020-03-03 12:10:00,193.12,193.23,191.39,191.99,21521.0,178.514,178.6157,176.9148,177.4694,21521.0
2020-03-03 12:20:00,191.96,192.68,191.51,191.88,26299.0,177.4417,178.1073,177.0258,177.3678,26299.0
2020-03-03 12:30:00,191.87,192.48,191.25,192.39,21881.0,177.3585,177.9224,176.7854,177.8392,21881.0
2020-03-03 12:40:00,192.65,193.69,192.22,193.34,36648.0,178.0795,179.0409,177.6821,178.7173,36648.0
2020-03-03 12:50:00,193.22,193.88,192.73,192.8,45198.0,178.6064,179.2165,178.1535,178.2182,45198.0
2020-03-03 13:00:00,192.52,192.52,191.34,192.42,29350.0,177.9594,177.9594,176.8686,177.8669,29350.0
2020-03-03 13:10:00,192.36,192.6,190.99,191.03,25029.0,177.8115,178.0333,176.5451,176.5821,25029.0
2020-03-03 13:20:00,191.57,191.59,189.8,190.69,26158.0,177.0812,177.0997,175.4451,176.2678,26158.0
2020-03-03 13:30:00,190.61,191.46,189.94,190.87,18002.0,176.1938,176.9795,175.5745,176.4342,18002.0
2020-03-03 13:40:00,191.09,191.15,189.39,189.79,15948.0,176.6375,176.693,175.0661,175.4358,15948.0
2020-03-03 13:50:00,189.7,190.94,189.2,189.2,30229.0,175.3526,176.4989,174.8905,174.8905,30229.0
2020-03-03 14:00:00,189.37,189.65,187.37,187.38,24987.0,175.0476,175.3064,173.1989,173.2081,24987.0
2020-03-03 14:10:00,187.39,189.27,187.24,187.46,56991.0,173.2174,174.9552,173.0787,173.2821,56991.0
2020-03-03 14:20:00,187.27,189.75,186.9,189.38,26602.0,173.1064,175.3989,172.7644,175.0568,26602.0
2020-03-03 14:30:00,189.13,189.31,188.04,188.08,18940.0,174.8258,174.9921,173.8182,173.8552,18940.0
2020-03-03 14:40:00,187.6,188.63,187.01,188.41,32495.0,173.4115,174.3636,172.8661,174.1602,32495.0
2020-03-03 14:50:00,188.73,189.89,187.69,189.76,21494.0,174.456,175.5283,173.4947,175.4081,21494.0
2020-03-03 15:00:00,189.75,189.89,188.76,189.2,68235.0,175.3989,175.5283,174.4837,174.8905,68235.0
2020-03-03 15:10:00,189.34,190.12,188.82,189.76,60053.0,175.0199,175.7409,174.5392,175.4081,60053.0
2020-03-03 15:20:00,189.74,190.16,188.54,190.0,61246.0,175.3896,175.7779,174.2804,175.63,61246.0
2020-03-03 15:30:00,189.95,190.0,187.13,187.41,55908.0,175.5837,175.63,172.977,173.2358,55908.0
2020-03-03 15:40:00,187.44,189.88,187.21,189.14,122468.0,173.2636,175.519,173.051,174.835,122468.0
2020-03-03 15:50:00,189.02,189.93,187.51,189.28,317183.0,174.7241,175.5652,173.3283,174.9644,317183.0
2020-03-04 09:30:00,208.04,211.66,206.36,207.51,811224.0,192.3056,195.6518,190.7526,191.8156,811224.0
2020-03-04 09:40:00,207.51,210.96,207.26,209.46,211620.0,191.8156,195.0047,191.5846,193.6182,211620.0
2020-03-04 09:50:00,209.07,209.8,207.35,208.45,500109.0,193.2577,193.9324,191.6677,192.6845,500109.0
2020-03-04 10:00:00,208.53,210.0,207.95,208.38,181191.0,192.7585,194.1173,192.2224,192.6198,181191.0
2020-03-04 10:10:00,208.48,211.51,208.33,209.47,320899.0,192.7123,195.5131,192.5736,193.6274,320899.0
2020-03-04 10:20:00,209.44,211.94,208.94,211.63,68807.0,193.5997,195.9106,193.1375,195.624,68807.0
2020-03-04 10:30:00,211.63,211.69,209.07,209.54,403113.0,195.624,195.6795,193.2577,193.6921,403113.0
2020-03-04 10:40:00,209.54,209.67,207.73,208.53,82224.0,193.6921,193.8123,192.019,192.7585,82224.0
2020-03-04 10:50:00,208.64,208.79,205.75,206.12,53949.0,192.8602,192.9988,190.1888,190.5308,53949.0
2020-03-04 11:00:00,206.0,207.26,205.93,207.04,80740.0,190.4198,191.5846,190.3551,191.3812,80740.0
2020-03-04 11:10:00,207.04,208.83,206.25,206.7,71526.0,191.3812,193.0358,190.6509,191.0669,71526.0
2020-03-04 11:20:00,206.63,207.29,205.35,207.29,61234.0,191.0022,191.6123,189.819,191.6123,61234.0
2020-03-04 11:30:00,207.29,207.51,205.7,206.11,48269.0,191.6123,191.8156,190.1425,190.5215,48269.0
2020-03-04 11:40:00,206.01,207.19,205.93,206.58,38881.0,190.4291,191.5198,190.3551,190.956,38881.0
2020-03-04 11:50:00,206.57,206.98,206.03,206.25,33543.0,190.9467,191.3257,190.4476,190.6509,33543.0
2020-03-04 12:00:00,206.25,206.5,205.74,206.04,15051.0,190.6509,190.882,190.1795,190.4568,15051.0
2020-03-04 12:10:00,206.05,207.14,205.95,206.69,19816.0,190.4661,191.4736,190.3736,191.0577,19816.0
2020-03-04 12:20:00,206.69,207.88,206.69,207.71,32655.0,191.0577,192.1577,191.0577,192.0005,32655.0
2020-03-04 12:30:00,207.72,207.79,206.79,206.82,16794.0,192.0098,192.0745,191.1501,191.1778,16794.0
2020-03-04 12:40:00,206.97,207.97,206.89,207.86,20283.0,191.3165,192.2409,191.2425,192.1392,20283.0
2020-03-04 12:50:00,207.86,208.82,207.8,208.7,31253.0,192.1392,193.0266,192.0837,192.9156,31253.0
2020-03-04 13:00:00,208.78,209.62,208.67,209.09,19525.0,192.9896,193.7661,192.8879,193.2761,19525.0
2020-03-04 13:10:00,209.15,209.88,208.67,209.88,18455.0,193.3316,194.0064,192.8879,194.0064,18455.0
2020-03-04 13:20:00,209.86,210.14,208.79,208.79,32889.0,193.9879,194.2467,192.9988,192.9988,32889.0
2020-03-04 13:30:00,208.87,209.08,208.22,208.22,30269.0,193.0728,193.2669,192.4719,192.4719,30269.0
2020-03-04 13:40:00,208.13,208.27,207.9,208.04,45539.0,192.3888,192.5182,192.1761,192.3056,45539.0
2020-03-04 13:50:00,208.02,208.36,207.45,208.36,42913.0,192.2871,192.6014,191.7602,192.6014,42913.0
2020-03-04 14:00:00,208.34,208.55,207.36,208.04,37310.0,192.5829,192.777,191.677,192.3056,37310.0
2020-03-04 14:10:00,208.05,208.21,207.9,208.08,58909.0,192.3148,192.4627,192.1761,192.3425,58909.0
2020-03-04 14:20:00,208.09,208.69,208.05,208.3,68214.0,192.3518,192.9064,192.3148,192.5459,68214.0
2020-03-04 14:30:00,208.3,208.36,207.88,208.0,34958.0,192.5459,192.6014,192.1577,192.2686,34958.0
2020-03-04 14:40:00,208.12,208.12,207.65,207.9,30028.0,192.3795,192.3795,191.9451,192.1761,30028.0
2020-03-04 14:50:00,207.99,208.23,207.57,208.06,30254.0,192.2593,192.4812,191.8711,192.324,30254.0
2020-03-04 15:00:00,207.97,208.44,207.77,208.17,55316.0,192.2409,192.6753,192.056,192.4257,55316.0
2020-03-04 15:10:00,208.12,208.47,207.85,208.02,53622.0,192.3795,192.703,192.1299,192.2871,53622.0
2020-03-04 15:20:00,208.07,208.56,208.04,208.5,99965.0,192.3333,192.7862,192.3056,192.7308,99965.0
2020-03-04 15:30:00,208.52,209.27,208.35,209.27,258417.0,192.7493,193.4425,192.5921,193.4425,258417.0
2020-03-04 15:40:00,209.33,209.4,208.41,209.34,224357.0,193.498,193.5627,192.6476,193.5072,224357.0
2020-03-04 15:50:00,209.36,210.0,208.93,209.62,447852.0,193.5257,194.1173,193.1282,193.7661,447852.0
2020-03-05 09:30:00,203.03,204.26,200.27,204.0,70872.0,187.6745,188.8114,185.1232,188.5711,70872.0
2020-03-05 09:40:00,204.14,205.08,202.02,202.58,67714.0,188.7005,189.5694,186.7409,187.2585,67714.0
2020-03-05 09:50:00,202.56,203.24,201.66,203.0,53175.0,187.24,187.8686,186.4081,187.6467,53175.0
2020-03-05 10:00:00,202.82,203.96,202.51,203.96,27328.0,187.4804,188.5341,187.1938,188.5341,27328.0
2020-03-05 10:10:00,203.95,205.81,203.95,205.15,23881.0,188.5249,190.2442,188.5249,189.6341,23881.0
2020-03-05 10:20:00,205.12,206.35,203.95,204.19,44566.0,189.6064,190.7434,188.5249,188.7467,44566.0
2020-03-05 10:30:00,204.28,204.28,201.25,201.55,62880.0,188.8299,188.8299,186.0291,186.3064,62880.0
2020-03-05 10:40:00,201.6,203.67,201.45,203.41,41412.0,186.3526,188.2661,186.214,188.0257,41412.0
2020-03-05 10:50:00,203.57,204.05,202.57,203.03,37708.0,188.1736,188.6173,187.2493,187.6745,37708.0
2020-03-05 11:00:00,203.0,203.76,202.97,203.51,56607.0,187.6467,188.3493,187.619,188.1182,56607.0
2020-03-05 11:10:00,203.47,204.41,203.38,204.29,81848.0,188.0812,188.9501,187.998,188.8392,81848.0
2020-03-05 11:20:00,204.29,204.85,204.29,204.71,84164.0,188.8392,189.3568,188.8392,189.2274,84164.0
2020-03-05 11:30:00,204.7,205.1,202.86,202.89,92692.0,189.2182,189.5879,187.5173,187.5451,92692.0
2020-03-05 11:40:00,202.84,203.18,202.23,202.88,25519.0,187.4988,187.8131,186.935,187.5358,25519.0
2020-03-05 11:50:00,203.01,203.51,202.6,203.07,17695.0,187.656,188.1182,187.277,187.7114,17695.0
2020-03-05 12:00:00,203.18,203.41,201.56,201.81,19577.0,187.8131,188.0257,186.3157,186.5467,19577.0
2020-03-05 12:10:00,201.75,202.37,201.16,201.16,36970.0,186.4913,187.0644,185.9459,185.9459,36970.0
2020-03-05 12:20:00,201.31,202.16,200.64,202.08,171508.0,186.0846,186.8703,185.4652,186.7963,171508.0
2020-03-05 12:30:00,202.01,202.53,201.67,202.03,42843.0,186.7316,187.2123,186.4173,186.7501,42843.0
2020-03-05 12:40:00,201.96,202.09,200.67,201.47,21711.0,186.6854,186.8056,185.493,186.2325,21711.0
2020-03-05 12:50:00,201.67,202.25,201.14,201.6,16508.0,186.4173,186.9535,185.9274,186.3526,16508.0
2020-03-05 13:00:00,201.61,202.05,201.1,201.1,9064.0,186.3619,186.7686,185.8904,185.8904,9064.0
2020-03-05 13:10:00,201.23,202.25,201.2,201.89,30374.0,186.0106,186.9535,185.9829,186.6207,30374.0
2020-03-05 13:20:00,201.89,202.58,201.63,202.58,29091.0,186.6207,187.2585,186.3804,187.2585,29091.0
2020-03-05 13:30:00,202.5,202.79,202.17,202.18,31904.0,187.1846,187.4526,186.8795,186.8888,31904.0
2020-03-05 13:40:00,202.12,202.73,201.41,202.59,21441.0,186.8333,187.3972,186.177,187.2678,21441.0
2020-03-05 13:50:00,202.7,203.0,201.45,202.25,19690.0,187.3694,187.6467,186.214,186.9535,19690.0
2020-03-05 14:00:00,202.18,202.35,200.73,201.4,18433.0,186.8888,187.0459,185.5484,186.1678,18433.0
2020-03-05 14:10:00,201.25,202.0,200.85,200.99,12410.0,186.0291,186.7224,185.6593,185.7888,12410.0
2020-03-05 14:20:00,200.88,200.88,199.64,200.17,28137.0,185.6871,185.6871,184.5409,185.0308,28137.0
2020-03-05 14:30:00,200.26,201.69,200.26,201.31,16980.0,185.114,186.4358,185.114,186.0846,16980.0
2020-03-05 14:40:00,201.52,201.89,200.86,201.23,17936.0,186.2787,186.6207,185.6686,186.0106,17936.0
2020-03-05 14:50:00,201.45,201.57,200.35,200.99,31928.0,186.214,186.3249,185.1972,185.7888,31928.0
2020-03-05 15:00:00,200.81,200.93,200.11,200.54,22537.0,185.6224,185.7333,184.9753,185.3728,22537.0
2020-03-05 15:10:00,200.54,200.54,199.28,199.59,27077.0,185.3728,185.3728,184.2081,184.4946,27077.0
2020-03-05 15:20:00,199.66,199.92,198.66,199.47,29509.0,184.5594,184.7997,183.635,184.3837,29509.0
2020-03-05 15:30:00,199.35,200.26,199.04,199.42,62078.0,184.2728,185.114,183.9862,184.3375,62078.0
2020-03-05 15:40:00,199.43,199.92,198.63,199.1,87437.0,184.3467,184.7997,183.6073,184.0417,87437.0
2020-03-05 15:50:00,199.08,201.41,198.9,200.83,253206.0,184.0232,186.177,183.8568,185.6409,253206.0
2020-03-06 09:30:00,194.21,195.78,192.09,194.54,75858.0,179.5215,180.9728,177.5619,179.8266,75858.0
2020-03-06 09:40:00,194.34,195.07,193.18,194.31,21750.0,179.6417,180.3165,178.5694,179.614,21750.0
2020-03-06 09:50:00,194.19,194.37,192.27,193.82,36921.0,179.5031,179.6694,177.7283,179.161,36921.0
2020-03-06 10:00:00,193.75,193.92,191.55,192.0,79996.0,179.0963,179.2535,177.0627,177.4787,79996.0
2020-03-06 10:10:00,191.78,192.64,191.38,191.5,116374.0,177.2753,178.0703,176.9056,177.0165,116374.0
2020-03-06 10:20:00,191.38,193.4,190.8,193.09,110337.0,176.9056,178.7728,176.3694,178.4863,110337.0
2020-03-06 10:30:00,193.05,193.79,191.3,192.8,107807.0,178.4493,179.1333,176.8316,178.2182,107807.0
2020-03-06 10:40:00,192.61,194.1,192.39,193.06,112470.0,178.0426,179.4199,177.8392,178.4585,112470.0
2020-03-06 10:50:00,193.12,193.95,192.12,193.01,188072.0,178.514,179.2812,177.5896,178.4123,188072.0
2020-03-06 11:00:00,193.03,193.47,191.5,191.71,70231.0,178.4308,178.8375,177.0165,177.2106,70231.0
2020-03-06 11:10:00,191.84,192.2,191.14,191.7,77477.0,177.3308,177.6636,176.6837,177.2014,77477.0
2020-03-06 11:20:00,191.69,191.89,190.04,190.4,59142.0,177.1921,177.377,175.6669,175.9997,59142.0
2020-03-06 11:30:00,190.53,191.01,189.22,189.53,87064.0,176.1199,176.5636,174.9089,175.1955,87064.0
2020-03-06 11:40:00,189.52,189.88,188.0,188.38,73452.0,175.1863,175.519,173.7812,174.1325,73452.0
2020-03-06 11:50:00,188.47,191.02,188.21,190.66,29778.0,174.2157,176.5728,173.9753,176.24,29778.0
2020-03-06 12:00:00,190.76,190.84,189.4,190.03,65439.0,176.3325,176.4064,175.0753,175.6577,65439.0
2020-03-06 12:10:00,189.99,190.23,189.17,189.46,22849.0,175.6207,175.8426,174.8627,175.1308,22849.0
2020-03-06 12:20:00,189.26,191.04,189.26,190.64,23194.0,174.9459,176.5913,174.9459,176.2216,23194.0
2020-03-06 12:30:00,190.72,193.0,190.44,192.85,27808.0,176.2955,178.4031,176.0367,178.2644,27808.0
2020-03-06 12:40:00,192.78,193.83,192.59,193.16,22099.0,178.1997,179.1703,178.0241,178.551,22099.0
2020-03-06 12:50:00,193.08,193.54,192.81,193.12,21210.0,178.477,178.9022,178.2274,178.514,21210.0
2020-03-06 13:00:00,193.29,194.46,193.16,194.46,19037.0,178.6711,179.7526,178.551,179.7526,19037.0
2020-03-06 13:10:00,194.36,194.7,194.0,194.28,16512.0,179.6602,179.9745,179.3274,179.5863,16512.0
2020-03-06 13:20:00,194.36,195.59,194.36,195.16,28315.0,179.6602,180.7972,179.6602,180.3997,28315.0
2020-03-06 13:30:00,195.0,195.57,194.26,195.02,19867.0,180.2518,180.7787,179.5678,180.2703,19867.0
2020-03-06 13:40:00,194.91,195.43,193.29,193.3,19266.0,180.1686,180.6493,178.6711,178.6804,19266.0
2020-03-06 13:50:00,193.23,193.64,192.48,192.66,25988.0,178.6157,178.9947,177.9224,178.0888,25988.0
2020-03-06 14:00:00,192.6,192.68,191.91,192.16,11641.0,178.0333,178.1073,177.3955,177.6266,11641.0
2020-03-06 14:10:00,192.16,192.54,191.82,192.3,20236.0,177.6266,177.9779,177.3123,177.756,20236.0
2020-03-06 14:20:00,192.27,193.18,191.98,193.01,14863.0,177.7283,178.5694,177.4602,178.4123,14863.0
2020-03-06 14:30:00,193.04,193.45,192.2,192.64,118254.0,178.44,178.819,177.6636,178.0703,118254.0
2020-03-06 14:40:00,192.62,192.75,191.79,191.79,32874.0,178.0518,178.172,177.2846,177.2846,32874.0
2020-03-06 14:50:00,191.6,192.32,191.13,191.46,46405.0,177.1089,177.7745,176.6745,176.9795,46405.0
2020-03-06 15:00:00,191.46,192.0,190.72,190.87,71870.0,176.9795,177.4787,176.2955,176.4342,71870.0
2020-03-06 15:10:00,191.08,192.51,190.65,192.51,69894.0,176.6283,177.9501,176.2308,177.9501,69894.0
2020-03-06 15:20:00,192.41,193.07,191.82,192.18,33325.0,177.8577,178.4678,177.3123,177.6451,33325.0
2020-03-06 15:30:00,192.15,193.59,191.53,191.81,120954.0,177.6173,178.9484,177.0442,177.3031,120954.0
2020-03-06 15:40:00,191.89,194.47,191.76,194.25,117443.0,177.377,179.7619,177.2568,179.5585,117443.0
2020-03-06 15:50:00,194.14,196.55,194.1,195.61,195140.0,179.4568,181.6846,179.4199,180.8157,195140.0
2020-03-09 09:30:00,181.26,181.26,180.5,180.5,300.0,167.5879,167.5879,166.8852,166.8852,300.0
2020-03-09 09:40:00,176.2,181.0,175.96,176.4,31131.0,162.9095,167.3475,162.6877,163.0945,31131.0
2020-03-09 09:50:00,176.4,183.05,173.9,182.16,99179.0,163.0945,169.2429,160.783,168.42,99179.0
2020-03-09 10:00:00,182.0,184.01,181.08,183.72,67926.0,168.2721,170.1305,167.4215,169.8623,67926.0
2020-03-09 10:10:00,183.41,183.92,180.35,180.35,89273.0,169.5757,170.0472,166.7465,166.7465,89273.0
2020-03-09 10:20:00,180.31,181.88,180.06,181.88,125029.0,166.7095,168.1611,166.4784,168.1611,125029.0
2020-03-09 10:30:00,181.83,181.93,180.64,181.13,76847.0,168.1149,168.2073,167.0146,167.4677,76847.0
2020-03-09 10:40:00,181.04,181.24,178.28,179.59,107293.0,167.3845,167.5694,164.8327,166.0438,107293.0
2020-03-09 10:50:00,179.62,179.82,176.79,177.45,76240.0,166.0716,166.2565,163.455,164.0653,76240.0
2020-03-09 11:00:00,177.17,178.23,176.47,177.42,81864.0,163.8064,164.7864,163.1592,164.0375,81864.0
2020-03-09 11:10:00,177.59,180.57,177.31,180.57,56404.0,164.1947,166.9499,163.9358,166.9499,56404.0
2020-03-09 11:20:00,180.43,182.71,180.21,182.69,79336.0,166.8205,168.9285,166.6171,168.91,79336.0
2020-03-09 11:30:00,182.6,186.35,182.09,186.22,77211.0,168.8268,172.294,168.3553,172.1738,77211.0
2020-03-09 11:40:00,186.22,186.22,184.61,184.95,72052.0,172.1738,172.1738,170.6852,170.9996,72052.0
2020-03-09 11:50:00,184.95,185.36,184.68,185.16,64907.0,170.9996,171.3786,170.7499,171.1937,64907.0
2020-03-09 12:00:00,185.07,185.49,183.39,185.18,80726.0,171.1105,171.4988,169.5572,171.2122,80726.0
2020-03-09 12:10:00,185.29,185.85,184.32,184.43,113926.0,171.3139,171.8317,170.4171,170.5188,113926.0
2020-03-09 12:20:00,184.49,184.65,182.83,182.86,67788.0,170.5742,170.7222,169.0395,169.0672,67788.0
2020-03-09 12:30:00,182.81,183.33,182.07,183.14,47424.0,169.021,169.5017,168.3368,169.3261,47424.0
2020-03-09 12:40:00,183.15,183.64,182.46,183.09,77065.0,169.3353,169.7884,168.6974,169.2798,77065.0
2020-03-09 12:50:00,183.12,183.16,182.54,182.86,46758.0,169.3076,169.3446,168.7713,169.0672,46758.0
2020-03-09 13:00:00,182.79,183.46,181.58,181.72,31522.0,169.0025,169.6219,167.8837,168.0132,31522.0
2020-03-09 13:10:00,181.64,183.02,181.64,182.57,16260.0,167.9392,169.2151,167.9392,168.7991,16260.0
2020-03-09 13:20:00,182.46,182.46,181.44,181.89,26836.0,168.6974,168.6974,167.7543,168.1704,26836.0
2020-03-09 13:30:00,181.67,181.67,179.38,179.38,61157.0,167.967,167.967,165.8497,165.8497,61157.0
2020-03-09 13:40:00,179.22,180.05,178.72,179.11,65071.0,165.7018,166.4692,165.2395,165.6001,65071.0
2020-03-09 13:50:00,179.31,179.68,178.44,179.58,32280.0,165.785,166.1271,164.9806,166.0346,32280.0
2020-03-09 14:00:00,179.59,179.85,178.44,178.71,28351.0,166.0438,166.2842,164.9806,165.2302,28351.0
2020-03-09 14:10:00,178.67,181.16,178.67,180.52,18841.0,165.1932,167.4954,165.1932,166.9037,18841.0
2020-03-09 14:20:00,180.59,180.64,179.18,179.2,29661.0,166.9684,167.0146,165.6648,165.6833,29661.0
2020-03-09 14:30:00,179.17,179.92,178.54,179.56,33743.0,165.6555,166.349,165.073,166.0161,33743.0
2020-03-09 14:40:00,179.46,179.56,178.04,178.49,51503.0,165.9237,166.0161,164.6108,165.0268,51503.0
2020-03-09 14:50:00,178.47,180.27,178.44,179.8,77027.0,165.0083,166.6726,164.9806,166.238,77027.0
2020-03-09 15:00:00,179.86,180.14,178.71,179.47,71327.0,166.2935,166.5524,165.2302,165.9329,71327.0
2020-03-09 15:10:00,179.47,180.21,178.77,179.26,83436.0,165.9329,166.6171,165.2857,165.7387,83436.0
2020-03-09 15:20:00,179.19,181.77,179.13,181.22,71282.0,165.674,168.0594,165.6185,167.5509,71282.0
2020-03-09 15:30:00,181.17,182.26,179.75,182.26,144586.0,167.5047,168.5125,166.1918,168.5125,144586.0
2020-03-09 15:40:00,182.29,182.84,181.49,182.31,101113.0,168.5402,169.0487,167.8005,168.5587,101113.0
2020-03-09 15:50:00,182.23,183.07,181.21,181.45,278819.0,168.4847,169.2614,167.5417,167.7636,278819.0
2020-03-10 09:30:00,187.79,189.44,187.01,189.0,161807.0,173.6253,175.1509,172.9042,174.7441,161807.0
2020-03-10 09:40:00,188.72,189.61,188.3,189.25,83698.0,174.4852,175.3081,174.0969,174.9752,83698.0
2020-03-10 09:50:00,189.21,190.75,189.2,190.59,95685.0,174.9382,176.3621,174.929,176.2141,95685.0
2020-03-10 10:00:00,190.65,192.13,190.45,192.06,54902.0,176.2696,177.638,176.0847,177.5733,54902.0
2020-03-10 10:10:00,191.97,192.95,191.31,191.61,35023.0,177.49,178.3961,176.8798,177.1572,35023.0
2020-03-10 10:20:00,191.69,192.57,189.5,189.6,51452.0,177.2312,178.0448,175.2064,175.2988,51452.0
2020-03-10 10:30:00,189.63,190.87,189.52,190.59,126517.0,175.3265,176.473,175.2248,176.2141,126517.0
2020-03-10 10:40:00,190.49,191.17,189.76,189.87,93161.0,176.1217,176.7504,175.4467,175.5484,93161.0
2020-03-10 10:50:00,189.94,190.33,189.33,189.65,68163.0,175.6132,175.9737,175.0492,175.345,68163.0
2020-03-10 11:00:00,189.68,190.64,189.26,190.51,74006.0,175.3728,176.2604,174.9845,176.1402,74006.0
2020-03-10 11:10:00,190.51,190.51,188.55,188.99,50362.0,176.1402,176.1402,174.328,174.7348,50362.0
2020-03-10 11:20:00,188.8,189.48,186.87,187.46,87112.0,174.5592,175.1879,172.7747,173.3202,87112.0
2020-03-10 11:30:00,187.32,188.08,186.03,187.36,45203.0,173.1908,173.8935,171.9981,173.2278,45203.0
2020-03-10 11:40:00,187.6,190.88,187.24,190.64,47767.0,173.4497,176.4823,173.1168,176.2604,47767.0
2020-03-10 11:50:00,190.5,190.85,189.54,190.28,56142.0,176.1309,176.4545,175.2433,175.9275,56142.0
2020-03-10 12:00:00,190.19,191.52,190.07,190.97,100652.0,175.8443,177.074,175.7334,176.5655,100652.0
2020-03-10 12:10:00,191.01,192.97,190.89,192.97,53830.0,176.6025,178.4146,176.4915,178.4146,53830.0
2020-03-10 12:20:00,192.68,192.8,190.63,190.84,37108.0,178.1465,178.2574,176.2511,176.4453,37108.0
2020-03-10 12:30:00,190.73,190.84,189.15,190.59,78492.0,176.3436,176.4453,174.8828,176.2141,78492.0
2020-03-10 12:40:00,190.45,191.39,189.61,190.69,50607.0,176.0847,176.9538,175.3081,176.3066,50607.0
2020-03-10 12:50:00,190.52,191.77,190.19,190.77,40159.0,176.1494,177.3051,175.8443,176.3806,40159.0
2020-03-10 13:00:00,190.76,191.91,189.66,191.63,36274.0,176.3713,177.4346,175.3543,177.1757,36274.0
2020-03-10 13:10:00,191.93,192.67,190.97,192.67,55832.0,177.4531,178.1372,176.5655,178.1372,55832.0
2020-03-10 13:20:00,192.81,193.54,191.55,192.09,34715.0,178.2667,178.9416,177.1017,177.601,34715.0
2020-03-10 13:30:00,192.17,192.67,191.35,191.96,32737.0,177.675,178.1372,176.9168,177.4808,32737.0
2020-03-10 13:40:00,192.03,192.22,190.32,190.56,38951.0,177.5455,177.7212,175.9645,176.1864,38951.0
2020-03-10 13:50:00,190.72,190.84,189.65,190.27,33250.0,176.3343,176.4453,175.345,175.9183,33250.0
2020-03-10 14:00:00,190.12,190.61,189.47,190.33,36907.0,175.7796,176.2326,175.1786,175.9737,36907.0
2020-03-10 14:10:00,190.34,191.42,190.07,191.23,38996.0,175.983,176.9815,175.7334,176.8059,38996.0
2020-03-10 14:20:00,191.16,192.16,190.55,191.97,45207.0,176.7411,177.6657,176.1772,177.49,45207.0
2020-03-10 14:30:00,191.92,193.06,191.77,192.62,129319.0,177.4438,178.4978,177.3051,178.091,129319.0
2020-03-10 14:40:00,192.53,195.99,192.25,195.99,58601.0,178.0078,181.2068,177.7489,181.2068,58601.0
2020-03-10 14:50:00,196.0,196.0,194.37,194.42,70188.0,181.2161,181.2161,179.709,179.7552,70188.0
2020-03-10 15:00:00,194.64,195.87,193.92,195.49,120134.0,179.9587,181.0959,179.293,180.7445,120134.0
2020-03-10 15:10:00,195.51,196.52,194.78,195.78,55804.0,180.763,181.6968,180.0881,181.0127,55804.0
2020-03-10 15:20:00,195.71,195.9,193.87,193.87,67586.0,180.9479,181.1236,179.2467,179.2467,67586.0
2020-03-10 15:30:00,193.91,194.88,193.34,194.47,106072.0,179.2837,180.1806,178.7567,179.8015,106072.0
2020-03-10 15:40:00,194.51,195.06,194.0,194.99,116240.0,179.8385,180.347,179.3669,180.2823,116240.0
2020-03-10 15:50:00,194.99,198.7,194.91,197.77,410742.0,180.2823,183.7124,180.2083,182.8526,410742.0
2020-03-11 09:30:00,191.24,196.54,191.0,194.25,88167.0,176.8151,181.7153,176.5932,179.5981,88167.0
2020-03-11 09:40:00,193.75,194.83,192.61,192.68,39960.0,179.1358,180.1343,178.0818,178.1465,39960.0
2020-03-11 09:50:00,192.6,194.17,191.19,193.36,42163.0,178.0725,179.5241,176.7689,178.7752,42163.0
2020-03-11 10:00:00,193.37,194.54,192.49,194.0,73821.0,178.7844,179.8662,177.9708,179.3669,73821.0
2020-03-11 10:10:00,194.32,194.7,193.45,193.93,52413.0,179.6628,180.0141,178.8584,179.3022,52413.0
2020-03-11 10:20:00,194.05,194.13,191.95,192.43,57772.0,179.4132,179.4871,177.4716,177.9153,57772.0
2020-03-11 10:30:00,192.08,193.7,191.91,193.65,41077.0,177.5917,179.0896,177.4346,179.0433,41077.0
2020-03-11 10:40:00,193.52,193.59,192.02,192.28,72857.0,178.9231,178.9879,177.5363,177.7767,72857.0
2020-03-11 10:50:00,192.35,192.69,191.42,191.81,55788.0,177.8414,178.1557,176.9815,177.3421,55788.0
2020-03-11 11:00:00,192.07,192.72,190.45,191.27,59512.0,177.5825,178.1835,176.0847,176.8428,59512.0
2020-03-11 11:10:00,191.18,191.87,190.2,190.23,32079.0,176.7596,177.3976,175.8536,175.8813,32079.0
2020-03-11 11:20:00,190.41,190.55,188.85,189.18,34466.0,176.0477,176.1772,174.6054,174.9105,34466.0
2020-03-11 11:30:00,189.41,191.09,189.1,191.04,29297.0,175.1231,176.6764,174.8365,176.6302,29297.0
2020-03-11 11:40:00,191.03,191.41,189.26,190.62,29169.0,176.6209,176.9723,174.9845,176.2419,29169.0
2020-03-11 11:50:00,190.74,191.58,190.13,191.45,22690.0,176.3528,177.1295,175.7888,177.0093,22690.0
2020-03-11 12:00:00,191.44,193.33,191.37,193.28,48479.0,177.0,178.7475,176.9353,178.7012,48479.0
2020-03-11 12:10:00,193.31,194.68,193.26,194.29,102227.0,178.729,179.9956,178.6827,179.6351,102227.0
2020-03-11 12:20:00,194.23,194.71,192.3,192.6,45174.0,179.5796,180.0234,177.7952,178.0725,45174.0
2020-03-11 12:30:00,192.66,192.81,191.3,191.4,43758.0,178.128,178.2667,176.8706,176.963,43758.0
2020-03-11 12:40:00,191.22,191.55,188.76,189.21,40099.0,176.7966,177.1017,174.5222,174.9382,40099.0
2020-03-11 12:50:00,189.45,190.06,188.4,188.91,39420.0,175.1601,175.7241,174.1893,174.6609,39420.0
2020-03-11 13:00:00,188.88,189.04,187.8,187.93,27226.0,174.6331,174.7811,173.6346,173.7548,27226.0
2020-03-11 13:10:00,187.89,188.52,187.23,187.92,22351.0,173.7178,174.3003,173.1076,173.7455,22351.0
2020-03-11 13:20:00,187.94,189.27,187.73,189.15,27144.0,173.764,174.9937,173.5699,174.8828,27144.0
2020-03-11 13:30:00,189.23,189.69,187.78,188.43,31284.0,174.9567,175.382,173.6161,174.2171,31284.0
2020-03-11 13:40:00,188.38,189.39,187.83,189.19,29755.0,174.1708,175.1047,173.6623,174.9197,29755.0
2020-03-11 13:50:00,189.14,189.73,188.14,189.46,44858.0,174.8735,175.419,173.9489,175.1694,44858.0
2020-03-11 14:00:00,189.36,189.44,187.61,187.95,30391.0,175.0769,175.1509,173.4589,173.7733,30391.0
2020-03-11 14:10:00,187.96,187.96,186.76,187.23,39351.0,173.7825,173.7825,172.673,173.1076,39351.0
2020-03-11 14:20:00,187.22,187.48,186.76,186.97,25808.0,173.0983,173.3387,172.673,172.8672,25808.0
2020-03-11 14:30:00,186.98,188.32,186.7,187.58,34870.0,172.8764,174.1154,172.6176,173.4312,34870.0
2020-03-11 14:40:00,187.6,188.5,186.62,186.63,26368.0,173.4497,174.2818,172.5436,172.5528,26368.0
2020-03-11 14:50:00,186.73,187.14,185.93,186.19,27443.0,172.6453,173.0244,171.9056,172.146,27443.0
2020-03-11 15:00:00,186.24,186.34,183.54,184.06,55184.0,172.1923,172.2847,169.6959,170.1767,55184.0
2020-03-11 15:10:00,184.19,185.44,183.7,185.06,44463.0,170.2969,171.4526,169.8438,171.1013,44463.0
2020-03-11 15:20:00,185.1,185.62,184.1,184.99,66298.0,171.1382,171.619,170.2137,171.0365,66298.0
2020-03-11 15:30:00,185.0,187.7,184.86,187.27,131199.0,171.0458,173.5421,170.9163,173.1446,131199.0
2020-03-11 15:40:00,187.34,188.58,185.89,186.95,146523.0,173.2093,174.3557,171.8687,172.8487,146523.0
2020-03-11 15:50:00,186.97,188.28,186.21,187.23,322052.0,172.8672,174.0784,172.1645,173.1076,322052.0
2020-03-12 09:30:00,175.08,178.45,174.51,177.17,66152.0,161.874,164.9898,161.347,163.8064,66152.0
2020-03-12 09:40:00,177.17,177.17,177.17,177.17,0.0,163.8064,163.8064,163.8064,163.8064,0.0
2020-03-12 09:50:00,180.0,180.0,172.0,179.0,80411.0,166.4229,166.4229,159.0263,165.4984,80411.0
2020-03-12 10:00:00,178.19,178.62,175.78,175.93,44855.0,164.7494,165.147,162.5212,162.6599,44855.0
2020-03-12 10:10:00,175.81,178.43,175.23,177.52,87974.0,162.549,164.9713,162.0127,164.13,87974.0
2020-03-12 10:20:00,177.58,178.51,176.37,177.84,68814.0,164.1855,165.0453,163.0667,164.4258,68814.0
2020-03-12 10:30:00,177.78,181.44,177.78,179.02,74307.0,164.3704,167.7543,164.3704,165.5168,74307.0
2020-03-12 10:40:00,178.98,179.99,177.19,177.64,54681.0,165.4799,166.4137,163.8249,164.2409,54681.0
2020-03-12 10:50:00,177.65,178.1,176.05,176.06,52665.0,164.2502,164.6662,162.7709,162.7801,52665.0
2020-03-12 11:00:00,175.94,175.96,173.49,173.49,62414.0,162.6692,162.6877,160.404,160.404,62414.0
2020-03-12 11:10:00,173.5,173.55,172.44,173.03,64442.0,160.4132,160.4594,159.4332,159.9787,64442.0
2020-03-12 11:20:00,173.24,174.0,172.85,173.92,33804.0,160.1728,160.8755,159.8122,160.8015,33804.0
2020-03-12 11:30:00,173.94,175.79,173.19,173.9,55533.0,160.82,162.5305,160.1266,160.783,55533.0
2020-03-12 11:40:00,174.14,174.67,173.95,174.18,21337.0,161.0049,161.495,160.8293,161.0419,21337.0
2020-03-12 11:50:00,174.1,176.11,173.0,175.06,87265.0,160.9679,162.8263,159.9509,161.8555,87265.0
2020-03-12 12:00:00,175.06,175.28,172.91,173.26,72417.0,161.8555,162.0589,159.8677,160.1913,72417.0
2020-03-12 12:10:00,173.14,173.29,171.4,171.8,144373.0,160.0804,160.219,158.4716,158.8414,144373.0
2020-03-12 12:20:00,171.97,173.87,171.6,172.75,58495.0,158.9986,160.7553,158.6565,159.7198,58495.0
2020-03-12 12:30:00,172.73,172.73,170.71,171.95,45153.0,159.7013,159.7013,157.8337,158.9801,45153.0
2020-03-12 12:40:00,172.08,172.64,170.96,171.63,55355.0,159.1003,159.6181,158.0648,158.6843,55355.0
2020-03-12 12:50:00,171.64,178.6,171.63,177.12,108643.0,158.6935,165.1285,158.6843,163.7602,108643.0
2020-03-12 13:00:00,177.22,178.72,175.97,176.85,107637.0,163.8526,165.2395,162.6969,163.5105,107637.0
2020-03-12 13:10:00,176.72,177.3,172.04,174.31,65195.0,163.3903,163.9266,159.0633,161.1621,65195.0
2020-03-12 13:20:00,174.11,175.93,173.49,174.49,37889.0,160.9772,162.6599,160.404,161.3285,37889.0
2020-03-12 13:30:00,174.45,175.2,171.19,171.49,140336.0,161.2915,161.985,158.2774,158.5548,140336.0
2020-03-12 13:40:00,171.57,172.68,170.63,171.72,58504.0,158.6288,159.6551,157.7597,158.7675,58504.0
2020-03-12 13:50:00,171.78,173.87,171.11,173.68,54262.0,158.8229,160.7553,158.2035,160.5796,54262.0
2020-03-12 14:00:00,173.63,175.14,172.25,173.83,49223.0,160.5334,161.9295,159.2575,160.7183,49223.0
2020-03-12 14:10:00,173.96,174.28,171.68,172.35,111359.0,160.8385,161.1344,158.7305,159.3499,111359.0
2020-03-12 14:20:00,172.44,173.13,171.41,172.49,62231.0,159.4332,160.0711,158.4809,159.4794,62231.0
2020-03-12 14:30:00,172.25,172.75,170.93,171.5,37639.0,159.2575,159.7198,158.0371,158.5641,37639.0
2020-03-12 14:40:00,171.56,173.21,170.4,172.97,35436.0,158.6195,160.1451,157.547,159.9232,35436.0
2020-03-12 14:50:00,173.08,174.13,170.83,170.83,60093.0,160.0249,160.9957,157.9446,157.9446,60093.0
2020-03-12 15:00:00,171.03,172.88,170.18,171.93,80555.0,158.1295,159.84,157.3436,158.9616,80555.0
2020-03-12 15:10:00,172.02,172.94,169.87,169.91,67027.0,159.0448,159.8954,157.057,157.094,67027.0
2020-03-12 15:20:00,169.92,170.3,168.27,168.28,99868.0,157.1032,157.4546,155.5777,155.5869,99868.0
2020-03-12 15:30:00,168.46,168.6,166.55,167.39,215020.0,155.7534,155.8828,153.9874,154.7641,215020.0
2020-03-12 15:40:00,167.35,169.02,166.86,168.67,226016.0,154.7271,156.2711,154.274,155.9475,226016.0
2020-03-12 15:50:00,168.77,170.12,163.58,164.27,522042.0,156.04,157.2882,151.2415,151.8794,522042.0
2020-03-13 09:30:00,172.69,175.03,171.95,174.47,309439.0,159.6643,161.8278,158.9801,161.31,309439.0
2020-03-13 09:40:00,174.43,174.47,170.43,170.63,126180.0,161.2731,161.31,157.5748,157.7597,126180.0
2020-03-13 09:50:00,170.49,172.0,169.46,171.32,71746.0,157.6302,159.0263,156.6779,158.3976,71746.0
2020-03-13 10:00:00,171.44,172.94,171.19,172.13,80684.0,158.5086,159.8954,158.2774,159.1465,80684.0
2020-03-13 10:10:00,172.06,175.32,172.0,174.84,69799.0,159.0818,162.0959,159.0263,161.6521,69799.0
2020-03-13 10:20:00,174.84,175.53,174.27,174.38,98686.0,161.6521,162.2901,161.1251,161.2268,98686.0
2020-03-13 10:30:00,174.58,174.83,172.45,172.93,67394.0,161.4117,161.6429,159.4424,159.8862,67394.0
2020-03-13 10:40:00,172.88,172.88,170.8,170.96,42561.0,159.84,159.84,157.9169,158.0648,42561.0
2020-03-13 10:50:00,170.88,171.34,168.37,168.38,56061.0,157.9908,158.4161,155.6702,155.6794,56061.0
2020-03-13 11:00:00,168.47,171.57,168.36,171.0,45842.0,155.7626,158.6288,155.6609,158.1018,45842.0
2020-03-13 11:10:00,171.0,171.68,170.05,170.47,27834.0,158.1018,158.7305,157.2234,157.6118,27834.0
2020-03-13 11:20:00,170.71,171.52,167.82,167.82,52026.0,157.8337,158.5826,155.1616,155.1616,52026.0
2020-03-13 11:30:00,167.79,168.29,165.65,166.64,71545.0,155.1339,155.5962,153.1553,154.0706,71545.0
2020-03-13 11:40:00,166.55,166.71,164.65,165.53,70371.0,153.9874,154.1354,152.2307,153.0444,70371.0
2020-03-13 11:50:00,165.37,167.41,165.14,166.72,65976.0,152.8964,154.7826,152.6838,154.1446,65976.0
2020-03-13 12:00:00,166.7,166.89,164.23,164.63,49846.0,154.1261,154.3018,151.8424,152.2123,49846.0
2020-03-13 12:10:00,164.6,166.04,164.25,165.5,54575.0,152.1845,153.5159,151.8609,153.0166,54575.0
2020-03-13 12:20:00,165.55,166.23,165.38,165.72,42063.0,153.0629,153.6916,152.9057,153.22,42063.0
2020-03-13 12:30:00,165.71,167.28,165.61,166.27,61024.0,153.2108,154.6624,153.1183,153.7286,61024.0
2020-03-13 12:40:00,166.21,167.56,166.21,167.47,72916.0,153.6731,154.9212,153.6731,154.838,72916.0
2020-03-13 12:50:00,167.73,168.21,166.28,166.28,90631.0,155.0784,155.5222,153.7378,153.7378,90631.0
2020-03-13 13:00:00,166.35,166.98,165.37,165.5,55492.0,153.8025,154.385,152.8964,153.0166,55492.0
2020-03-13 13:10:00,165.5,168.66,165.48,168.64,53913.0,153.0166,155.9383,152.9981,155.9198,53913.0
2020-03-13 13:20:00,168.83,170.71,168.72,170.62,58294.0,156.0955,157.8337,155.9938,157.7504,58294.0
2020-03-13 13:30:00,170.62,171.48,168.93,169.52,74255.0,157.7504,158.5456,156.1879,156.7334,74255.0
2020-03-13 13:40:00,169.71,170.06,169.42,169.65,54872.0,156.9091,157.2327,156.641,156.8536,54872.0
2020-03-13 13:50:00,169.66,169.76,168.65,169.2,50520.0,156.8628,156.9553,155.929,156.4375,50520.0
2020-03-13 14:00:00,169.19,169.67,167.59,168.39,55133.0,156.4283,156.8721,154.949,155.6886,55133.0
2020-03-13 14:10:00,168.53,169.15,168.41,169.1,30153.0,155.8181,156.3913,155.7071,156.3451,30153.0
2020-03-13 14:20:00,168.86,169.16,167.34,167.47,30387.0,156.1232,156.4006,154.7178,154.838,30387.0
2020-03-13 14:30:00,167.35,167.35,165.46,165.79,49522.0,154.7271,154.7271,152.9796,153.2848,49522.0
2020-03-13 14:40:00,165.84,168.36,165.63,167.5,64522.0,153.331,155.6609,153.1368,154.8658,64522.0
2020-03-13 14:50:00,167.21,168.3,167.12,168.24,23542.0,154.5976,155.6054,154.5144,155.55,23542.0
2020-03-13 15:00:00,168.24,169.83,167.94,168.83,49475.0,155.55,157.02,155.2726,156.0955,49475.0
2020-03-13 15:10:00,168.82,169.08,167.76,168.82,62532.0,156.0862,156.3266,155.1062,156.0862,62532.0
2020-03-13 15:20:00,168.75,170.55,168.32,170.48,64401.0,156.0215,157.6857,155.6239,157.621,64401.0
2020-03-13 15:30:00,170.51,170.96,166.23,168.79,124456.0,157.6487,158.0648,153.6916,156.0585,124456.0
2020-03-13 15:40:00,168.8,173.72,168.3,172.85,149461.0,156.0677,160.6166,155.6054,159.8122,149461.0
2020-03-13 15:50:00,172.9,180.0,172.9,179.86,381113.0,159.8585,166.4229,159.8585,166.2935,381113.0
2020-03-16 09:30:00,161.0,161.0,161.0,161.0,0.0,148.8561,148.8561,148.8561,148.8561,0.0
2020-03-16 09:40:00,150.0,155.0,145.24,148.41,80765.0,138.6858,143.3086,134.2848,137.2157,80765.0
2020-03-16 09:50:00,149.39,160.47,149.39,160.07,102667.0,138.1218,148.366,138.1218,147.9962,102667.0
2020-03-16 10:00:00,160.22,160.22,155.35,159.69,44234.0,148.1349,148.1349,143.6322,147.6449,44234.0
2020-03-16 10:10:00,159.93,161.49,159.0,159.0,29510.0,147.8668,149.3091,147.0069,147.0069,29510.0
2020-03-16 10:20:00,159.13,159.13,157.2,158.11,91797.0,147.1271,147.1271,145.3427,146.184,91797.0
2020-03-16 10:30:00,158.12,160.83,157.37,160.83,92218.0,146.1933,148.6989,145.4999,148.6989,92218.0
2020-03-16 10:40:00,160.76,161.99,160.04,160.7,78936.0,148.6342,149.7714,147.9685,148.5787,78936.0
2020-03-16 10:50:00,160.55,160.55,157.11,157.99,53995.0,148.44,148.44,145.2595,146.0731,53995.0
2020-03-16 11:00:00,158.0,160.76,157.99,160.76,41677.0,146.0823,148.6342,146.0731,148.6342,41677.0
2020-03-16 11:10:00,160.84,162.3,160.21,161.31,49663.0,148.7081,150.058,148.1256,149.1427,49663.0
2020-03-16 11:20:00,161.5,162.39,160.69,161.61,67031.0,149.3183,150.1412,148.5694,149.42,67031.0
2020-03-16 11:30:00,161.61,161.95,157.6,159.9,44106.0,149.42,149.7344,145.7125,147.839,44106.0
2020-03-16 11:40:00,159.91,160.01,158.54,159.84,54031.0,147.8483,147.9407,146.5816,147.7836,54031.0
2020-03-16 11:50:00,160.08,160.37,155.53,155.79,42081.0,148.0055,148.2736,143.7987,144.039,42081.0
2020-03-16 12:00:00,156.0,159.76,155.78,159.15,58004.0,144.2332,147.7096,144.0298,147.1456,58004.0
2020-03-16 12:10:00,159.11,159.86,157.76,157.79,51079.0,147.1086,147.802,145.8604,145.8882,51079.0
2020-03-16 12:20:00,157.69,158.11,157.16,157.69,101959.0,145.7957,146.184,145.3057,145.7957,101959.0
2020-03-16 12:30:00,157.87,158.69,156.49,156.77,74111.0,145.9621,146.7203,144.6862,144.9451,74111.0
2020-03-16 12:40:00,156.96,157.44,156.33,156.33,44233.0,145.1208,145.5646,144.5383,144.5383,44233.0
2020-03-16 12:50:00,156.28,156.5,155.13,155.78,30608.0,144.4921,144.6955,143.4288,144.0298,30608.0
2020-03-16 13:00:00,155.5,157.51,154.73,155.75,35701.0,143.7709,145.6293,143.059,144.0021,35701.0
2020-03-16 13:10:00,155.23,160.29,155.23,159.67,11211.0,143.5213,148.1996,143.5213,147.6264,11211.0
2020-03-16 13:20:00,159.42,159.42,156.88,157.53,29328.0,147.3952,147.3952,145.0468,145.6478,29328.0
2020-03-16 13:30:00,157.67,157.68,153.91,154.68,31769.0,145.7772,145.7865,142.3008,143.0128,31769.0
2020-03-16 13:40:00,154.68,156.0,154.3,155.46,24314.0,143.0128,144.2332,142.6614,143.7339,24314.0
2020-03-16 13:50:00,155.47,156.46,154.65,154.75,34665.0,143.7432,144.6585,142.985,143.0775,34665.0
2020-03-16 14:00:00,154.7,154.7,152.4,152.44,29519.0,143.0313,143.0313,140.9047,140.9417,29519.0
2020-03-16 14:10:00,152.65,153.57,152.19,152.83,26861.0,141.1359,141.9865,140.7106,141.3023,26861.0
2020-03-16 14:20:00,152.69,154.51,151.23,154.08,57815.0,141.1729,142.8556,139.823,142.458,57815.0
2020-03-16 14:30:00,154.33,158.55,154.17,157.68,68762.0,142.6892,146.5909,142.5412,145.7865,68762.0
2020-03-16 14:40:00,157.85,158.4,155.88,156.62,50930.0,145.9437,146.4522,144.1223,144.8064,50930.0
2020-03-16 14:50:00,156.63,158.79,156.4,157.9,54480.0,144.8157,146.8128,144.603,145.9899,54480.0
2020-03-16 15:00:00,157.96,159.15,156.82,158.14,38370.0,146.0454,147.1456,144.9913,146.2118,38370.0
2020-03-16 15:10:00,158.15,158.16,156.39,157.18,43400.0,146.221,146.2303,144.5938,145.3242,43400.0
2020-03-16 15:20:00,157.39,157.81,155.45,155.5,50540.0,145.5184,145.9067,143.7247,143.7709,50540.0
2020-03-16 15:30:00,155.36,155.44,152.84,153.65,83164.0,143.6415,143.7154,141.3116,142.0605,83164.0
2020-03-16 15:40:00,153.59,155.96,152.79,154.8,121105.0,142.005,144.1962,141.2653,143.1237,121105.0
2020-03-16 15:50:00,154.01,154.01,150.0,150.7,278213.0,142.3933,142.3933,138.6858,139.333,278213.0
2020-03-17 09:30:00,154.21,155.57,152.02,152.13,77863.0,142.5782,143.8356,140.5534,140.6551,77863.0
2020-03-17 09:40:00,152.04,152.04,149.83,151.13,155276.0,140.5719,140.5719,138.5286,139.7305,155276.0
2020-03-17 09:50:00,151.08,151.41,149.17,149.9,56195.0,139.6843,139.9894,137.9184,138.5933,56195.0
2020-03-17 10:00:00,150.0,151.75,148.66,150.34,42277.0,138.6858,140.3038,137.4468,139.0001,42277.0
2020-03-17 10:10:00,150.29,151.02,149.23,149.93,86357.0,138.9539,139.6288,137.9738,138.621,86357.0
2020-03-17 10:20:00,150.29,152.0,149.59,151.13,35406.0,138.9539,140.5349,138.3067,139.7305,35406.0
2020-03-17 10:30:00,151.25,151.68,149.52,150.77,40179.0,139.8415,140.239,138.242,139.3977,40179.0
2020-03-17 10:40:00,150.6,151.87,149.22,149.88,53968.0,139.2405,140.4147,137.9646,138.5748,53968.0
2020-03-17 10:50:00,149.65,151.66,148.28,151.03,63267.0,138.3622,140.2206,137.0955,139.6381,63267.0
2020-03-17 11:00:00,150.7,151.88,149.63,151.69,66537.0,139.333,140.424,138.3437,140.2483,66537.0
2020-03-17 11:10:00,151.84,154.64,151.78,154.16,90768.0,140.387,142.9758,140.3315,142.532,90768.0
2020-03-17 11:20:00,154.31,154.9,153.03,153.03,74119.0,142.6707,143.2162,141.4872,141.4872,74119.0
2020-03-17 11:30:00,153.09,154.8,152.35,152.6,56765.0,141.5427,143.1237,140.8585,141.0897,56765.0
2020-03-17 11:40:00,152.6,154.96,152.45,154.8,41969.0,141.0897,143.2716,140.951,143.1237,41969.0
2020-03-17 11:50:00,154.84,157.02,154.81,156.27,65260.0,143.1607,145.1763,143.133,144.4828,65260.0
2020-03-17 12:00:00,156.27,159.06,155.86,157.7,92518.0,144.4828,147.0624,144.1038,145.805,92518.0
2020-03-17 12:10:00,157.52,160.13,156.27,157.38,64582.0,145.6385,148.0517,144.4828,145.5091,64582.0
2020-03-17 12:20:00,157.13,157.13,155.21,155.49,39940.0,145.278,145.278,143.5028,143.7617,39940.0
2020-03-17 12:30:00,155.49,155.86,153.64,153.76,35893.0,143.7617,144.1038,142.0512,142.1622,35893.0
2020-03-17 12:40:00,153.93,154.82,153.47,154.13,36383.0,142.3193,143.1422,141.894,142.5043,36383.0
2020-03-17 12:50:00,154.13,154.6,152.88,154.46,25675.0,142.5043,142.9388,141.3485,142.8094,25675.0
2020-03-17 13:00:00,154.44,155.31,153.47,153.63,49776.0,142.7909,143.5952,141.894,142.042,49776.0
2020-03-17 13:10:00,153.56,153.56,151.82,152.8,46265.0,141.9772,141.9772,140.3685,141.2746,46265.0
2020-03-17 13:20:00,153.07,153.78,152.35,153.5,37611.0,141.5242,142.1806,140.8585,141.9218,37611.0
2020-03-17 13:30:00,153.74,154.86,153.18,153.96,23855.0,142.1437,143.1792,141.6259,142.3471,23855.0
2020-03-17 13:40:00,154.18,155.8,154.17,155.67,38446.0,142.5505,144.0483,142.5412,143.9281,38446.0
2020-03-17 13:50:00,155.69,156.41,155.51,155.92,47723.0,143.9466,144.6123,143.7802,144.1592,47723.0
2020-03-17 14:00:00,155.9,157.09,154.69,156.31,74907.0,144.1407,145.241,143.022,144.5198,74907.0
2020-03-17 14:10:00,156.11,159.72,156.0,159.72,64989.0,144.3349,147.6726,144.2332,147.6726,64989.0
2020-03-17 14:20:00,159.81,160.26,157.75,160.17,54226.0,147.7558,148.1719,145.8512,148.0887,54226.0
2020-03-17 14:30:00,160.17,162.75,159.66,161.0,82209.0,148.0887,150.4741,147.6171,148.8561,82209.0
2020-03-17 14:40:00,160.64,161.5,156.69,156.81,74900.0,148.5232,149.3183,144.8712,144.9821,74900.0
2020-03-17 14:50:00,156.62,158.59,156.11,157.98,37003.0,144.8064,146.6278,144.3349,146.0639,37003.0
2020-03-17 15:00:00,157.84,157.93,155.84,155.92,78022.0,145.9344,146.0176,144.0853,144.1592,78022.0
2020-03-17 15:10:00,155.92,156.4,154.28,154.84,75384.0,144.1592,144.603,142.6429,143.1607,75384.0
2020-03-17 15:20:00,155.05,155.06,154.28,154.5,56766.0,143.3549,143.3641,142.6429,142.8463,56766.0
2020-03-17 15:30:00,154.53,155.77,154.0,155.56,105344.0,142.8741,144.0205,142.3841,143.8264,105344.0
2020-03-17 15:40:00,155.62,155.84,154.11,154.33,201554.0,143.8819,144.0853,142.4858,142.6892,201554.0
2020-03-17 15:50:00,154.37,155.38,152.17,154.82,308208.0,142.7261,143.66,140.6921,143.1422,308208.0
2020-03-18 09:30:00,145.0,146.0,142.0,144.28,199375.0,134.0629,134.9875,131.2892,133.3972,199375.0
2020-03-18 09:40:00,143.91,145.12,142.18,142.58,67731.0,133.0551,134.1739,131.4556,131.8254,67731.0
2020-03-18 09:50:00,142.59,143.77,142.12,142.94,115122.0,131.8347,132.9257,131.4001,132.1583,115122.0
2020-03-18 10:00:00,143.0,144.9,142.5,143.43,70488.0,132.2138,133.9705,131.7515,132.6113,70488.0
2020-03-18 10:10:00,143.36,143.85,141.38,141.38,62580.0,132.5466,132.9997,130.716,130.716,62580.0
2020-03-18 10:20:00,141.69,142.17,140.87,141.75,70870.0,131.0026,131.4464,130.2444,131.0581,70870.0
2020-03-18 10:30:00,141.74,142.59,139.67,140.11,46919.0,131.0488,131.8347,129.1349,129.5418,46919.0
2020-03-18 10:40:00,140.11,141.32,139.53,140.07,46213.0,129.5418,130.6605,129.0055,129.5048,46213.0
2020-03-18 10:50:00,140.0,140.22,138.47,138.47,122615.0,129.4401,129.6435,128.0255,128.0255,122615.0
2020-03-18 11:00:00,138.67,138.78,136.24,136.24,65312.0,128.2104,128.3121,125.9637,125.9637,65312.0
2020-03-18 11:10:00,136.25,136.42,133.69,133.94,79204.0,125.9729,126.1301,123.606,123.8371,79204.0
2020-03-18 11:20:00,134.33,135.89,133.64,134.19,51210.0,124.1977,125.6401,123.5598,124.0683,51210.0
2020-03-18 11:30:00,134.29,135.47,133.42,133.61,41315.0,124.1607,125.2517,123.3564,123.532,41315.0
2020-03-18 11:40:00,133.59,133.79,132.0,133.31,168920.0,123.5135,123.6985,122.0435,123.2547,168920.0
2020-03-18 11:50:00,133.32,133.93,132.39,133.74,84587.0,123.2639,123.8279,122.4041,123.6522,84587.0
2020-03-18 12:00:00,133.39,134.26,132.64,133.9,20953.0,123.3286,124.133,122.6352,123.8002,20953.0
2020-03-18 12:10:00,133.95,134.49,131.08,131.25,65327.0,123.8464,124.3457,121.1929,121.35,65327.0
2020-03-18 12:20:00,131.25,132.54,130.91,131.24,58586.0,121.35,122.5427,121.0357,121.3408,58586.0
2020-03-18 12:30:00,131.08,131.65,128.86,129.25,73936.0,121.1929,121.7199,119.1403,119.5009,73936.0
2020-03-18 12:40:00,129.25,129.77,126.95,127.26,59198.0,119.5009,119.9817,117.3744,117.661,59198.0
2020-03-18 12:50:00,127.54,128.28,125.47,125.47,46569.0,117.9199,118.6041,116.006,116.006,46569.0
2020-03-18 13:00:00,125.47,125.47,125.47,125.47,0.0,116.006,116.006,116.006,116.006,0.0
2020-03-18 13:10:00,125.34,125.34,120.0,122.61,96938.0,115.8858,115.8858,110.9486,113.3617,96938.0
2020-03-18 13:20:00,122.33,123.44,119.02,119.02,95016.0,113.1029,114.1291,110.0425,110.0425,95016.0
2020-03-18 13:30:00,119.11,121.05,118.5,120.42,163078.0,110.1257,111.9194,109.5618,111.3369,163078.0
2020-03-18 13:40:00,120.25,126.32,119.62,125.63,89882.0,111.1798,116.7919,110.5973,116.154,89882.0
2020-03-18 13:50:00,125.73,128.91,125.25,128.56,82177.0,116.2464,119.1865,115.8026,118.8629,82177.0
2020-03-18 14:00:00,128.84,135.25,128.84,134.87,53591.0,119.1218,125.0483,119.1218,124.697,53591.0
2020-03-18 14:10:00,134.64,134.65,129.23,129.44,32606.0,124.4843,124.4936,119.4824,119.6766,32606.0
2020-03-18 14:20:00,129.59,130.66,128.71,129.85,44315.0,119.8153,120.8046,119.0016,120.0556,44315.0
2020-03-18 14:30:00,130.62,133.26,130.25,132.35,53083.0,120.7676,123.2084,120.4255,122.3671,53083.0
2020-03-18 14:40:00,132.58,133.22,131.38,133.04,68593.0,122.5797,123.1715,121.4702,123.005,68593.0
2020-03-18 14:50:00,133.05,137.97,132.98,137.18,48130.0,123.0143,127.5632,122.9496,126.8328,48130.0
2020-03-18 15:00:00,137.12,137.66,134.17,135.38,40308.0,126.7773,127.2766,124.0498,125.1685,40308.0
2020-03-18 15:10:00,135.42,138.0,135.42,137.37,55834.0,125.2055,127.5909,125.2055,127.0084,55834.0
2020-03-18 15:20:00,137.74,137.74,134.48,135.0,69308.0,127.3505,127.3505,124.3364,124.8172,69308.0
2020-03-18 15:30:00,135.06,136.1,133.42,133.71,78298.0,124.8727,125.8342,123.3564,123.6245,78298.0
2020-03-18 15:40:00,133.78,136.43,133.4,136.39,85265.0,123.6892,126.1393,123.3379,126.1023,85265.0
2020-03-18 15:50:00,136.54,145.0,135.81,143.13,301788.0,126.241,134.0629,125.5661,132.334,301788.0
2020-03-19 09:30:00,141.6,142.7,138.52,138.75,113212.0,130.9194,131.9364,128.0717,128.2843,113212.0
2020-03-19 09:40:00,138.89,141.07,138.01,140.85,94287.0,128.4138,130.4293,127.6002,130.2259,94287.0
2020-03-19 09:50:00,140.85,143.94,140.73,142.97,103994.0,130.2259,133.0829,130.115,132.186,103994.0
2020-03-19 10:00:00,142.86,143.39,140.73,143.17,58840.0,132.0843,132.5743,130.115,132.3709,58840.0
2020-03-19 10:10:00,142.91,143.78,142.22,142.92,128040.0,132.1306,132.9349,131.4926,132.1398,128040.0
2020-03-19 10:20:00,142.87,144.68,142.86,144.54,78118.0,132.0936,133.767,132.0843,133.6376,78118.0
2020-03-19 10:30:00,144.44,144.5,141.83,142.55,49651.0,133.5451,133.6006,131.132,131.7977,49651.0
2020-03-19 10:40:00,142.5,142.63,140.72,141.13,31924.0,131.7515,131.8717,130.1057,130.4848,31924.0
2020-03-19 10:50:00,141.13,142.81,140.95,141.62,31237.0,130.4848,132.0381,130.3184,130.9379,31237.0
2020-03-19 11:00:00,141.71,142.11,140.95,141.37,20946.0,131.0211,131.3909,130.3184,130.7067,20946.0
2020-03-19 11:10:00,141.4,142.99,140.88,142.11,17816.0,130.7345,132.2045,130.2537,131.3909,17816.0
2020-03-19 11:20:00,142.29,142.54,141.59,142.12,83866.0,131.5573,131.7885,130.9101,131.4001,83866.0
2020-03-19 11:30:00,142.25,142.33,141.15,141.21,89890.0,131.5203,131.5943,130.5033,130.5588,89890.0
2020-03-19 11:40:00,140.89,141.4,136.73,139.57,214526.0,130.2629,130.7345,126.4167,129.0425,214526.0
2020-03-19 11:50:00,139.5,140.83,138.58,138.71,67674.0,128.9778,130.2074,128.1272,128.2474,67674.0
2020-03-19 12:00:00,138.64,138.64,135.19,135.77,61847.0,128.1826,128.1826,124.9929,125.5291,61847.0
2020-03-19 12:10:00,135.77,137.49,135.5,137.25,115305.0,125.5291,127.1194,125.2795,126.8975,115305.0
2020-03-19 12:20:00,137.22,138.0,135.76,136.65,45054.0,126.8697,127.5909,125.5199,126.3427,45054.0
2020-03-19 12:30:00,136.81,137.8,134.39,135.23,35698.0,126.4907,127.406,124.2532,125.0298,35698.0
2020-03-19 12:40:00,135.12,137.0,134.77,136.03,32118.0,124.9281,126.6663,124.6045,125.7695,32118.0
2020-03-19 12:50:00,135.93,137.4,135.52,136.38,32395.0,125.677,127.0362,125.298,126.0931,32395.0
2020-03-19 13:00:00,136.36,136.81,134.1,134.4,36275.0,126.0746,126.4907,123.9851,124.2624,36275.0
2020-03-19 13:10:00,134.4,136.89,134.37,135.27,36678.0,124.2624,126.5646,124.2347,125.0668,36678.0
2020-03-19 13:20:00,135.09,135.97,134.71,135.44,43330.0,124.9004,125.714,124.5491,125.224,43330.0
2020-03-19 13:30:00,135.44,137.34,135.06,137.34,31251.0,125.224,126.9807,124.8727,126.9807,31251.0
2020-03-19 13:40:00,137.24,138.75,137.23,137.98,51010.0,126.8882,128.2843,126.879,127.5724,51010.0
2020-03-19 13:50:00,137.98,140.56,137.74,139.49,42610.0,127.5724,129.9578,127.3505,128.9685,42610.0
2020-03-19 14:00:00,139.35,139.85,137.39,138.93,40756.0,128.8391,129.3014,127.0269,128.4508,40756.0
2020-03-19 14:10:00,139.25,140.79,136.71,140.01,68479.0,128.7466,130.1705,126.3982,129.4493,68479.0
2020-03-19 14:20:00,140.26,140.99,139.08,140.56,49933.0,129.6804,130.3554,128.5894,129.9578,49933.0
2020-03-19 14:30:00,140.59,142.32,140.54,142.17,39792.0,129.9855,131.5851,129.9393,131.4464,39792.0
2020-03-19 14:40:00,142.18,142.94,141.73,142.24,75044.0,131.4556,132.1583,131.0396,131.5111,75044.0
2020-03-19 14:50:00,142.31,143.11,142.09,142.3,68063.0,131.5758,132.3155,131.3724,131.5666,68063.0
2020-03-19 15:00:00,142.5,142.8,139.33,139.34,68428.0,131.7515,132.0289,128.8206,128.8298,68428.0
2020-03-19 15:10:00,139.09,142.01,139.09,142.0,68635.0,128.5987,131.2984,128.5987,131.2892,68635.0
2020-03-19 15:20:00,142.0,146.0,141.61,145.84,96020.0,131.2892,134.9875,130.9286,134.8395,96020.0
2020-03-19 15:30:00,145.93,148.4,145.92,148.07,138245.0,134.9228,137.2065,134.9135,136.9013,138245.0
2020-03-19 15:40:00,148.06,149.57,147.1,148.03,186570.0,136.8921,138.2882,136.0045,136.8644,186570.0
2020-03-19 15:50:00,148.1,148.52,145.79,146.37,364515.0,136.9291,137.3174,134.7933,135.3296,364515.0
2020-03-20 09:30:00,149.32,149.99,143.55,145.72,352273.0,138.0571,138.6765,132.7223,134.7286,352273.0
2020-03-20 09:40:00,145.93,147.23,143.06,144.38,70261.0,134.9228,136.1247,132.2692,133.4897,70261.0
2020-03-20 09:50:00,144.64,145.18,142.17,142.66,89050.0,133.7301,134.2293,131.4464,131.8994,89050.0
2020-03-20 10:00:00,143.19,145.96,142.72,143.52,57235.0,132.3894,134.9505,131.9549,132.6945,57235.0
2020-03-20 10:10:00,143.52,145.68,143.15,144.87,54113.0,132.6945,134.6916,132.3525,133.9427,54113.0
2020-03-20 10:20:00,144.87,146.2,144.34,145.94,57850.0,133.9427,135.1724,133.4527,134.932,57850.0
2020-03-20 10:30:00,145.58,148.16,145.31,147.55,52344.0,134.5992,136.9846,134.3495,136.4206,52344.0
2020-03-20 10:40:00,147.9,148.97,146.51,147.52,34346.0,136.7442,137.7335,135.459,136.3928,34346.0
2020-03-20 10:50:00,147.64,149.98,147.23,149.72,86760.0,136.5038,138.6673,136.1247,138.4269,86760.0
2020-03-20 11:00:00,149.72,150.39,148.99,149.78,137805.0,138.4269,139.0464,137.752,138.4824,137805.0
2020-03-20 11:10:00,149.78,150.64,147.69,148.09,114210.0,138.4824,139.2775,136.55,136.9198,114210.0
2020-03-20 11:20:00,148.09,148.11,144.55,145.56,125673.0,136.9198,136.9383,133.6469,134.5807,125673.0
2020-03-20 11:30:00,145.23,147.08,145.01,147.0,79936.0,134.2756,135.986,134.0722,135.9121,79936.0
2020-03-20 11:40:00,146.77,148.35,146.76,148.02,61458.0,135.6994,137.1602,135.6902,136.8551,61458.0
2020-03-20 11:50:00,148.17,148.42,147.29,147.75,58875.0,136.9938,137.2249,136.1802,136.6055,58875.0
2020-03-20 12:00:00,147.59,148.57,145.26,145.26,80130.0,136.4576,137.3636,134.3033,134.3033,80130.0
2020-03-20 12:10:00,145.2,146.59,143.43,143.43,69682.0,134.2478,135.533,132.6113,132.6113,69682.0
2020-03-20 12:20:00,143.43,144.03,142.49,143.24,116597.0,132.6113,133.1661,131.7422,132.4357,116597.0
2020-03-20 12:30:00,143.18,144.66,142.39,143.11,52119.0,132.3802,133.7486,131.6498,132.3155,52119.0
2020-03-20 12:40:00,143.11,145.13,142.79,144.72,69434.0,132.3155,134.1831,132.0196,133.804,69434.0
2020-03-20 12:50:00,144.53,145.94,144.25,145.19,35422.0,133.6284,134.932,133.3695,134.2386,35422.0
2020-03-20 13:00:00,145.08,146.94,144.83,146.7,26807.0,134.1369,135.8566,133.9057,135.6347,26807.0
2020-03-20 13:10:00,146.85,147.18,145.14,146.03,43157.0,135.7734,136.0785,134.1923,135.0152,43157.0
2020-03-20 13:20:00,146.03,146.07,143.99,144.19,46515.0,135.0152,135.0522,133.1291,133.314,46515.0
2020-03-20 13:30:00,144.19,145.0,142.69,143.96,55934.0,133.314,134.0629,131.9271,133.1014,55934.0
2020-03-20 13:40:00,143.23,144.37,142.82,143.54,47813.0,132.4264,133.4804,132.0473,132.713,47813.0
2020-03-20 13:50:00,143.36,144.28,143.36,144.28,50011.0,132.5466,133.3972,132.5466,133.3972,50011.0
2020-03-20 14:00:00,144.5,144.65,143.04,143.25,51280.0,133.6006,133.7393,132.2507,132.4449,51280.0
2020-03-20 14:10:00,143.25,143.66,141.66,142.5,74774.0,132.4449,132.824,130.9748,131.7515,74774.0
2020-03-20 14:20:00,142.7,143.48,141.88,142.96,72356.0,131.9364,132.6576,131.1782,132.1768,72356.0
2020-03-20 14:30:00,142.85,143.34,141.42,142.1,62769.0,132.0751,132.5281,130.7529,131.3817,62769.0
2020-03-20 14:40:00,142.27,142.44,141.02,141.84,54633.0,131.5388,131.696,130.3831,131.1413,54633.0
2020-03-20 14:50:00,141.96,142.45,139.82,140.19,64551.0,131.2522,131.7053,129.2736,129.6157,64551.0
2020-03-20 15:00:00,140.03,142.76,139.98,142.11,49297.0,129.4678,131.9919,129.4216,131.3909,49297.0
2020-03-20 15:10:00,142.03,142.63,141.12,141.42,63114.0,131.3169,131.8717,130.4756,130.7529,63114.0
2020-03-20 15:20:00,141.68,144.84,141.55,144.27,73357.0,130.9933,133.915,130.8731,133.388,73357.0
2020-03-20 15:30:00,144.27,145.71,144.27,144.83,108764.0,133.388,134.7194,133.388,133.9057,108764.0
2020-03-20 15:40:00,144.81,145.31,142.11,142.21,162952.0,133.8872,134.3495,131.3909,131.4834,162952.0
2020-03-20 15:50:00,141.85,143.03,141.13,142.21,407910.0,131.1505,132.2415,130.4848,131.4834,407910.0
2020-03-23 09:30:00,140.25,140.46,133.91,135.61,116071.0,129.6712,129.8654,123.8094,125.3812,116071.0
2020-03-23 09:40:00,134.86,136.96,133.0,134.37,75740.0,124.6878,126.6294,122.968,124.2347,75740.0
2020-03-23 09:50:00,134.46,136.52,133.38,135.97,47738.0,124.3179,126.2225,123.3194,125.714,47738.0
2020-03-23 10:00:00,135.58,135.98,133.79,135.03,70888.0,125.3534,125.7233,123.6985,124.8449,70888.0
2020-03-23 10:10:00,134.96,137.14,134.42,134.42,42291.0,124.7802,126.7958,124.2809,124.2809,42291.0
2020-03-23 10:20:00,134.89,136.82,134.08,136.47,51409.0,124.7155,126.4999,123.9666,126.1763,51409.0
2020-03-23 10:30:00,136.31,136.68,134.23,135.37,47105.0,126.0284,126.3705,124.1053,125.1593,47105.0
2020-03-23 10:40:00,135.37,136.53,134.01,134.44,29826.0,125.1593,126.2318,123.9019,124.2994,29826.0
2020-03-23 10:50:00,134.56,134.86,133.7,133.95,38036.0,124.4104,124.6878,123.6152,123.8464,38036.0
2020-03-23 11:00:00,133.86,135.1,133.75,134.65,51121.0,123.7632,124.9096,123.6615,124.4936,51121.0
2020-03-23 11:10:00,134.85,135.58,133.68,133.94,46347.0,124.6785,125.3534,123.5968,123.8371,46347.0
2020-03-23 11:20:00,133.88,134.34,130.53,131.29,44779.0,123.7817,124.207,120.6844,121.387,44779.0
2020-03-23 11:30:00,131.28,132.31,130.86,131.22,39874.0,121.3778,122.3301,120.9895,121.3223,39874.0
2020-03-23 11:40:00,131.22,131.74,130.36,130.94,68145.0,121.3223,121.8031,120.5272,121.0634,68145.0
2020-03-23 11:50:00,130.7,131.1,129.63,130.15,67707.0,120.8415,121.2114,119.8522,120.333,67707.0
2020-03-23 12:00:00,130.02,131.16,129.12,129.25,55119.0,120.2128,121.2668,119.3807,119.5009,55119.0
2020-03-23 12:10:00,129.06,131.34,128.34,130.03,58308.0,119.3252,121.4333,118.6595,120.2221,58308.0
2020-03-23 12:20:00,129.92,131.67,129.1,131.01,56784.0,120.1204,121.7384,119.3622,121.1282,56784.0
2020-03-23 12:30:00,131.05,131.77,129.89,131.29,47498.0,121.1651,121.8308,120.0926,121.387,47498.0
2020-03-23 12:40:00,131.49,133.21,131.32,132.88,81042.0,121.5719,123.1622,121.4148,122.8571,81042.0
2020-03-23 12:50:00,132.78,133.14,131.27,131.6,42347.0,122.7646,123.0975,121.3685,121.6736,42347.0
2020-03-23 13:00:00,131.67,131.67,130.35,131.62,41308.0,121.7384,121.7384,120.5179,121.6921,41308.0
2020-03-23 13:10:00,131.62,133.33,130.49,131.59,56404.0,121.6921,123.2732,120.6474,121.6644,56404.0
2020-03-23 13:20:00,131.67,132.46,130.32,130.33,65979.0,121.7384,122.4688,120.4902,120.4994,65979.0
2020-03-23 13:30:00,130.34,130.41,127.29,127.68,70635.0,120.5087,120.5734,117.6887,118.0493,70635.0
2020-03-23 13:40:00,127.7,129.16,126.0,129.16,129059.0,118.0678,119.4177,116.496,119.4177,129059.0
2020-03-23 13:50:00,129.02,129.03,126.59,128.0,51808.0,119.2883,119.2975,117.0415,118.3452,51808.0
2020-03-23 14:00:00,127.2,128.71,126.49,126.49,42373.0,117.6055,119.0016,116.9491,116.9491,42373.0
2020-03-23 14:10:00,126.48,128.63,126.02,127.35,39995.0,116.9398,118.9277,116.5145,117.7442,39995.0
2020-03-23 14:20:00,127.32,129.98,126.23,128.93,46307.0,117.7165,120.1758,116.7087,119.205,46307.0
2020-03-23 14:30:00,128.81,129.93,127.88,129.69,48976.0,119.0941,120.1296,118.2342,119.9077,48976.0
2020-03-23 14:40:00,129.7,130.55,129.08,130.45,146647.0,119.917,120.7028,119.3437,120.6104,146647.0
2020-03-23 14:50:00,130.19,131.02,129.59,129.9,75876.0,120.37,121.1374,119.8153,120.1019,75876.0
2020-03-23 15:00:00,129.94,130.69,129.41,130.44,72029.0,120.1389,120.8323,119.6488,120.6011,72029.0
2020-03-23 15:10:00,130.37,130.66,129.36,129.49,50633.0,120.5364,120.8046,119.6026,119.7228,50633.0
2020-03-23 15:20:00,129.58,130.54,129.38,129.92,97049.0,119.806,120.6936,119.6211,120.1204,97049.0
2020-03-23 15:30:00,130.05,130.26,128.99,129.23,176828.0,120.2406,120.4347,119.2605,119.4824,176828.0
2020-03-23 15:40:00,129.32,129.59,127.68,127.68,220585.0,119.5656,119.8153,118.0493,118.0493,220585.0
2020-03-23 15:50:00,127.9,131.48,127.74,130.06,454961.0,118.2527,121.5627,118.1048,120.2498,454961.0
2020-03-24 09:30:00,141.94,141.94,136.58,137.67,196476.0,131.2337,131.2337,126.278,127.2858,196476.0
2020-03-24 09:40:00,137.37,139.65,137.05,139.42,173338.0,127.0084,129.1165,126.7126,128.9038,173338.0
2020-03-24 09:50:00,139.42,140.11,138.86,139.59,110581.0,128.9038,129.5418,128.386,129.061,110581.0
2020-03-24 10:00:00,139.59,140.64,139.31,139.84,162942.0,129.061,130.0318,128.8021,129.2921,162942.0
2020-03-24 10:10:00,139.9,140.11,139.16,139.73,107574.0,129.3476,129.5418,128.6634,129.1904,107574.0
2020-03-24 10:20:00,139.78,140.05,139.41,139.65,73059.0,129.2366,129.4863,128.8946,129.1165,73059.0
2020-03-24 10:30:00,139.66,140.05,138.91,139.44,47576.0,129.1257,129.4863,128.4323,128.9223,47576.0
2020-03-24 10:40:00,139.32,139.67,138.31,138.56,65579.0,128.8113,129.1349,127.8775,128.1087,65579.0
2020-03-24 10:50:00,138.53,139.51,138.19,139.2,42678.0,128.0809,128.987,127.7666,128.7004,42678.0
2020-03-24 11:00:00,139.2,140.16,138.42,139.46,47062.0,128.7004,129.588,127.9792,128.9408,47062.0
2020-03-24 11:10:00,139.26,139.89,139.11,139.47,51232.0,128.7559,129.3383,128.6172,128.95,51232.0
2020-03-24 11:20:00,139.48,139.65,138.66,139.43,44548.0,128.9593,129.1165,128.2011,128.913,44548.0
2020-03-24 11:30:00,139.44,139.61,138.91,139.55,48902.0,128.9223,129.0795,128.4323,129.024,48902.0
2020-03-24 11:40:00,139.47,142.22,139.11,140.29,85673.0,128.95,131.4926,128.6172,129.7082,85673.0
2020-03-24 11:50:00,140.4,140.72,139.04,140.0,74300.0,129.8099,130.1057,128.5525,129.4401,74300.0
2020-03-24 12:00:00,140.04,140.58,139.51,140.42,52057.0,129.477,129.9763,128.987,129.8284,52057.0
2020-03-24 12:10:00,140.5,141.49,139.84,139.95,62827.0,129.9023,130.8177,129.2921,129.3938,62827.0
2020-03-24 12:20:00,139.85,141.71,139.75,140.41,68039.0,129.3014,131.0211,129.2089,129.8191,68039.0
2020-03-24 12:30:00,140.41,140.59,139.69,140.08,106930.0,129.8191,129.9855,129.1534,129.514,106930.0
2020-03-24 12:40:00,140.17,140.25,139.39,140.01,41636.0,129.5972,129.6712,128.8761,129.4493,41636.0
2020-03-24 12:50:00,140.01,140.11,138.74,138.87,41204.0,129.4493,129.5418,128.2751,128.3953,41204.0
2020-03-24 13:00:00,138.72,139.19,137.5,137.98,66230.0,128.2566,128.6911,127.1286,127.5724,66230.0
2020-03-24 13:10:00,137.92,138.16,136.55,137.0,88573.0,127.5169,127.7388,126.2503,126.6663,88573.0
2020-03-24 13:20:00,136.61,139.41,136.58,139.31,29955.0,126.3058,128.8946,126.278,128.8021,29955.0
2020-03-24 13:30:00,139.4,139.97,139.4,139.84,37368.0,128.8853,129.4123,128.8853,129.2921,37368.0
2020-03-24 13:40:00,139.85,140.72,139.38,140.07,37132.0,129.3014,130.1057,128.8668,129.5048,37132.0
2020-03-24 13:50:00,140.38,140.43,139.39,139.96,53734.0,129.7914,129.8376,128.8761,129.4031,53734.0
2020-03-24 14:00:00,140.03,140.76,139.5,139.86,94101.0,129.4678,130.1427,128.9778,129.3106,94101.0
2020-03-24 14:10:00,139.87,140.01,138.58,139.59,81361.0,129.3199,129.4493,128.1272,129.061,81361.0
2020-03-24 14:20:00,139.62,140.31,139.33,140.12,60220.0,129.0887,129.7267,128.8206,129.551,60220.0
2020-03-24 14:30:00,139.99,141.89,139.83,141.89,54784.0,129.4308,131.1875,129.2829,131.1875,54784.0
2020-03-24 14:40:00,141.88,142.15,140.84,141.93,177950.0,131.1782,131.4279,130.2167,131.2245,177950.0
2020-03-24 14:50:00,141.89,143.82,141.53,143.82,126882.0,131.1875,132.9719,130.8546,132.9719,126882.0
2020-03-24 15:00:00,143.77,145.0,142.92,144.95,111188.0,132.9257,134.0629,132.1398,134.0167,111188.0
2020-03-24 15:10:00,145.04,145.38,144.15,144.53,103275.0,134.0999,134.4142,133.277,133.6284,103275.0
2020-03-24 15:20:00,144.48,144.97,143.41,144.92,116019.0,133.5821,134.0352,132.5928,133.9889,116019.0
2020-03-24 15:30:00,144.98,145.66,144.54,144.74,140421.0,134.0444,134.6731,133.6376,133.8225,140421.0
2020-03-24 15:40:00,144.77,145.63,144.6,145.17,187789.0,133.8503,134.6454,133.6931,134.2201,187789.0
2020-03-24 15:50:00,145.22,147.65,145.22,147.38,475675.0,134.2663,136.513,134.2663,136.2634,475675.0
2020-03-25 09:30:00,145.0,151.1,143.0,151.1,121952.0,134.0629,139.7028,132.2138,139.7028,121952.0
2020-03-25 09:40:00,150.17,154.41,150.16,152.36,72224.0,138.8429,142.7631,138.8337,140.8678,72224.0
2020-03-25 09:50:00,152.32,152.62,150.3,151.43,91992.0,140.8308,141.1081,138.9631,140.0079,91992.0
2020-03-25 10:00:00,151.35,151.87,149.6,151.75,69349.0,139.9339,140.4147,138.3159,140.3038,69349.0
2020-03-25 10:10:00,152.0,153.48,150.66,153.0,74933.0,140.5349,141.9033,139.296,141.4595,74933.0
2020-03-25 10:20:00,153.16,154.59,152.51,153.92,53761.0,141.6074,142.9296,141.0064,142.3101,53761.0
2020-03-25 10:30:00,154.29,156.57,153.81,156.35,60009.0,142.6522,144.7602,142.2084,144.5568,60009.0
2020-03-25 10:40:00,156.55,159.35,155.63,157.17,61877.0,144.7417,147.3305,143.8911,145.3149,61877.0
2020-03-25 10:50:00,157.02,159.21,156.01,158.81,57481.0,145.1763,147.2011,144.2424,146.8312,57481.0
2020-03-25 11:00:00,159.01,162.09,158.03,160.18,108632.0,147.0162,149.8638,146.1101,148.0979,108632.0
2020-03-25 11:10:00,160.1,160.35,158.29,159.28,44499.0,148.0239,148.2551,146.3505,147.2658,44499.0
2020-03-25 11:20:00,159.23,160.07,157.88,159.06,48245.0,147.2196,147.9962,145.9714,147.0624,48245.0
2020-03-25 11:30:00,159.08,159.51,158.06,158.91,55960.0,147.0809,147.4784,146.1378,146.9237,55960.0
2020-03-25 11:40:00,159.24,159.28,157.79,158.0,38092.0,147.2288,147.2658,145.8882,146.0823,38092.0
2020-03-25 11:50:00,158.18,158.67,156.7,157.95,45011.0,146.2488,146.7018,144.8804,146.0361,45011.0
2020-03-25 12:00:00,157.83,159.57,157.72,159.0,87487.0,145.9252,147.5339,145.8235,147.0069,87487.0
2020-03-25 12:10:00,159.18,159.86,158.63,159.47,104443.0,147.1733,147.802,146.6648,147.4415,104443.0
2020-03-25 12:20:00,159.54,161.61,159.11,160.54,103299.0,147.5062,149.42,147.1086,148.4308,103299.0
2020-03-25 12:30:00,160.51,162.97,159.65,162.97,39382.0,148.403,150.6775,147.6079,150.6775,39382.0
2020-03-25 12:40:00,162.68,164.64,161.93,163.67,31640.0,150.4093,152.2215,149.7159,151.3247,31640.0
2020-03-25 12:50:00,163.85,164.0,161.95,163.42,36858.0,151.4911,151.6298,149.7344,151.0935,36858.0
2020-03-25 13:00:00,163.56,165.38,163.47,164.51,44492.0,151.223,152.9057,151.1398,152.1013,44492.0
2020-03-25 13:10:00,164.46,165.55,164.0,164.18,40195.0,152.0551,153.0629,151.6298,151.7962,40195.0
2020-03-25 13:20:00,164.09,164.11,159.2,160.54,65556.0,151.713,151.7315,147.1918,148.4308,65556.0
2020-03-25 13:30:00,160.63,162.56,160.5,162.08,117576.0,148.514,150.2984,148.3938,149.8546,117576.0
2020-03-25 13:40:00,162.28,164.47,161.75,163.66,104809.0,150.0395,152.0643,149.5495,151.3154,104809.0
2020-03-25 13:50:00,163.8,164.48,162.66,164.03,68684.0,151.4449,152.0736,150.3908,151.6575,68684.0
2020-03-25 14:00:00,164.03,164.51,162.22,163.08,47990.0,151.6575,152.1013,149.984,150.7792,47990.0
2020-03-25 14:10:00,163.44,164.51,163.12,164.0,107185.0,151.112,152.1013,150.8162,151.6298,107185.0
2020-03-25 14:20:00,164.0,164.05,161.82,162.09,54392.0,151.6298,151.676,149.6142,149.8638,54392.0
2020-03-25 14:30:00,162.01,162.54,160.59,161.66,70948.0,149.7899,150.2799,148.477,149.4663,70948.0
2020-03-25 14:40:00,161.47,162.79,160.76,162.05,53649.0,149.2906,150.511,148.6342,149.8269,53649.0
2020-03-25 14:50:00,162.19,164.02,161.38,163.65,28012.0,149.9563,151.6483,149.2074,151.3062,28012.0
2020-03-25 15:00:00,163.49,164.4,163.32,163.81,40782.0,151.1582,151.9996,151.0011,151.4541,40782.0
2020-03-25 15:10:00,163.83,164.17,163.05,164.03,48640.0,151.4726,151.787,150.7514,151.6575,48640.0
2020-03-25 15:20:00,163.79,164.1,162.21,162.79,53219.0,151.4356,151.7222,149.9748,150.511,53219.0
2020-03-25 15:30:00,163.08,163.99,162.1,162.45,97857.0,150.7792,151.6205,149.8731,150.1967,97857.0
2020-03-25 15:40:00,162.55,162.91,159.83,160.05,104530.0,150.2891,150.622,147.7743,147.9777,104530.0
2020-03-25 15:50:00,160.06,160.1,155.87,156.5,193173.0,147.987,148.0239,144.113,144.6955,193173.0
2020-03-26 09:30:00,158.08,159.26,156.51,158.33,109179.0,146.1563,147.2473,144.7047,146.3875,109179.0
2020-03-26 09:40:00,157.69,158.63,154.41,156.55,70709.0,145.7957,146.6648,142.7631,144.7417,70709.0
2020-03-26 09:50:00,156.53,158.38,155.72,158.16,65354.0,144.7232,146.4337,143.9743,146.2303,65354.0
2020-03-26 10:00:00,158.33,161.75,158.09,161.74,45926.0,146.3875,149.5495,146.1656,149.5402,45926.0
2020-03-26 10:10:00,161.73,162.45,160.01,161.89,38123.0,149.531,150.1967,147.9407,149.6789,38123.0
2020-03-26 10:20:00,161.93,164.13,160.26,160.95,65078.0,149.7159,151.75,148.1719,148.8098,65078.0
2020-03-26 10:30:00,160.8,161.69,160.07,161.18,36425.0,148.6711,149.494,147.9962,149.0225,36425.0
2020-03-26 10:40:00,160.87,162.33,159.27,159.46,31333.0,148.7359,150.0857,147.2565,147.4322,31333.0
2020-03-26 10:50:00,159.65,160.53,158.51,159.26,61169.0,147.6079,148.4215,146.5539,147.2473,61169.0
2020-03-26 11:00:00,159.27,159.29,157.37,157.79,40462.0,147.2565,147.275,145.4999,145.8882,40462.0
2020-03-26 11:10:00,157.51,160.07,157.51,160.06,38930.0,145.6293,147.9962,145.6293,147.987,38930.0
2020-03-26 11:20:00,160.27,161.77,159.58,161.64,68195.0,148.1811,149.568,147.5432,149.4478,68195.0
2020-03-26 11:30:00,161.64,163.97,161.25,163.94,59454.0,149.4478,151.602,149.0872,151.5743,59454.0
2020-03-26 11:40:00,163.93,164.54,163.4,164.5,57882.0,151.5651,152.129,151.075,152.0921,57882.0
2020-03-26 11:50:00,164.32,164.32,162.51,163.82,29454.0,151.9256,151.9256,150.2522,151.4634,29454.0
2020-03-26 12:00:00,163.65,164.09,162.18,162.54,26472.0,151.3062,151.713,149.9471,150.2799,26472.0
2020-03-26 12:10:00,162.55,163.45,161.65,161.73,31365.0,150.2891,151.1213,149.457,149.531,31365.0
2020-03-26 12:20:00,161.93,162.59,160.08,162.44,40478.0,149.7159,150.3261,148.0055,150.1874,40478.0
2020-03-26 12:30:00,162.45,162.78,161.6,162.65,31694.0,150.1967,150.5018,149.4108,150.3816,31694.0
2020-03-26 12:40:00,162.65,162.65,161.13,161.74,57234.0,150.3816,150.3816,148.9763,149.5402,57234.0
2020-03-26 12:50:00,161.74,163.2,161.44,163.2,67057.0,149.5402,150.8901,149.2629,150.8901,67057.0
2020-03-26 13:00:00,163.21,164.29,162.25,162.85,78046.0,150.8994,151.8979,150.0118,150.5665,78046.0
2020-03-26 13:10:00,162.88,164.81,162.09,163.81,67135.0,150.5943,152.3787,149.8638,151.4541,67135.0
2020-03-26 13:20:00,164.02,164.69,162.51,163.51,65479.0,151.6483,152.2677,150.2522,151.1767,65479.0
2020-03-26 13:30:00,163.56,163.56,161.89,162.57,30544.0,151.223,151.223,149.6789,150.3076,30544.0
2020-03-26 13:40:00,162.58,164.0,162.35,163.74,27309.0,150.3169,151.6298,150.1042,151.3894,27309.0
2020-03-26 13:50:00,163.75,164.0,163.27,163.88,49926.0,151.3986,151.6298,150.9548,151.5188,49926.0
2020-03-26 14:00:00,163.86,164.0,162.7,163.28,43227.0,151.5003,151.6298,150.4278,150.9641,43227.0
2020-03-26 14:10:00,163.26,164.51,163.11,163.97,27670.0,150.9456,152.1013,150.8069,151.602,27670.0
2020-03-26 14:20:00,164.18,164.25,163.24,164.14,47182.0,151.7962,151.8609,150.9271,151.7592,47182.0
2020-03-26 14:30:00,164.12,166.64,164.02,166.02,64481.0,151.7407,154.0706,151.6483,153.4974,64481.0
2020-03-26 14:40:00,166.22,167.84,165.85,167.03,72424.0,153.6823,155.1801,153.3402,154.4312,72424.0
2020-03-26 14:50:00,166.95,168.0,165.32,166.1,49868.0,154.3573,155.3281,152.8502,153.5714,49868.0
2020-03-26 15:00:00,166.28,166.48,163.58,163.86,78886.0,153.7378,153.9227,151.2415,151.5003,78886.0
2020-03-26 15:10:00,163.44,165.17,162.52,164.87,57789.0,151.112,152.7115,150.2614,152.4342,57789.0
2020-03-26 15:20:00,164.86,165.99,164.2,165.01,63712.0,152.4249,153.4697,151.8147,152.5636,63712.0
2020-03-26 15:30:00,164.99,166.82,164.86,165.38,94946.0,152.5451,154.2371,152.4249,152.9057,94946.0
2020-03-26 15:40:00,165.25,167.76,165.25,166.46,99248.0,152.7855,155.1062,152.7855,153.9042,99248.0
2020-03-26 15:50:00,166.68,170.85,166.56,169.42,378460.0,154.1076,157.9631,153.9967,156.641,378460.0
2020-03-27 09:30:00,160.74,163.89,160.16,163.88,50665.0,148.6157,151.5281,148.0794,151.5188,50665.0
2020-03-27 09:40:00,163.89,165.0,161.37,163.05,34330.0,151.5281,152.5543,149.1981,150.7514,34330.0
2020-03-27 09:50:00,161.78,164.31,161.26,162.41,34897.0,149.5772,151.9164,149.0964,150.1597,34897.0
2020-03-27 10:00:00,163.1,163.98,161.38,163.98,32446.0,150.7977,151.6113,149.2074,151.6113,32446.0
2020-03-27 10:10:00,164.15,165.29,162.05,162.79,63649.0,151.7685,152.8225,149.8269,150.511,63649.0
2020-03-27 10:20:00,162.94,163.92,161.63,163.75,43530.0,150.6497,151.5558,149.4385,151.3986,43530.0
2020-03-27 10:30:00,163.95,163.95,161.9,162.66,59044.0,151.5835,151.5835,149.6882,150.3908,59044.0
2020-03-27 10:40:00,162.51,163.85,161.9,163.44,50207.0,150.2522,151.4911,149.6882,151.112,50207.0
2020-03-27 10:50:00,163.39,163.39,161.88,162.29,44609.0,151.0658,151.0658,149.6697,150.0488,44609.0
2020-03-27 11:00:00,162.28,164.06,162.28,164.06,43172.0,150.0395,151.6852,150.0395,151.6852,43172.0
2020-03-27 11:10:00,163.86,165.17,163.79,164.46,29195.0,151.5003,152.7115,151.4356,152.0551,29195.0
2020-03-27 11:20:00,164.46,165.57,163.5,164.57,44248.0,152.0551,153.0814,151.1675,152.1568,44248.0
2020-03-27 11:30:00,164.3,165.72,163.47,163.72,50144.0,151.9071,153.22,151.1398,151.3709,50144.0
2020-03-27 11:40:00,163.64,164.24,162.2,162.29,41312.0,151.2969,151.8517,149.9655,150.0488,41312.0
2020-03-27 11:50:00,162.42,163.2,162.28,162.5,40005.0,150.169,150.8901,150.0395,150.2429,40005.0
2020-03-27 12:00:00,162.26,163.93,162.26,163.1,30802.0,150.021,151.5651,150.021,150.7977,30802.0
2020-03-27 12:10:00,163.09,163.75,162.9,163.52,32481.0,150.7884,151.3986,150.6127,151.186,32481.0
2020-03-27 12:20:00,163.29,163.69,162.82,163.53,19791.0,150.9733,151.3432,150.5388,151.1952,19791.0
2020-03-27 12:30:00,163.61,164.4,162.99,163.72,35585.0,151.2692,151.9996,150.696,151.3709,35585.0
2020-03-27 12:40:00,163.52,165.33,163.05,165.33,28233.0,151.186,152.8595,150.7514,152.8595,28233.0
2020-03-27 12:50:00,165.31,165.81,164.7,165.4,26921.0,152.841,153.3032,152.277,152.9242,26921.0
2020-03-27 13:00:00,165.59,166.46,165.17,165.26,18170.0,153.0998,153.9042,152.7115,152.7947,18170.0
2020-03-27 13:10:00,165.46,166.38,164.79,165.7,32817.0,152.9796,153.8303,152.3602,153.2015,32817.0
2020-03-27 13:20:00,165.81,167.42,165.52,166.02,30289.0,153.3032,154.7918,153.0351,153.4974,30289.0
2020-03-27 13:30:00,166.12,167.24,165.58,166.83,24582.0,153.5899,154.6254,153.0906,154.2463,24582.0
2020-03-27 13:40:00,166.67,167.79,165.11,165.65,39492.0,154.0984,155.1339,152.656,153.1553,39492.0
2020-03-27 13:50:00,165.74,165.74,164.12,164.13,26712.0,153.2385,153.2385,151.7407,151.75,26712.0
2020-03-27 14:00:00,164.16,165.21,163.63,164.09,30737.0,151.7777,152.7485,151.2877,151.713,30737.0
2020-03-27 14:10:00,163.97,164.98,163.97,164.13,32033.0,151.602,152.5359,151.602,151.75,32033.0
2020-03-27 14:20:00,163.99,164.61,163.59,164.26,58956.0,151.6205,152.1938,151.2507,151.8702,58956.0
2020-03-27 14:30:00,164.26,165.06,163.83,164.79,116062.0,151.8702,152.6098,151.4726,152.3602,116062.0
2020-03-27 14:40:00,164.81,164.88,162.66,162.99,37791.0,152.3787,152.4434,150.3908,150.696,37791.0
2020-03-27 14:50:00,162.96,165.39,162.86,165.24,57010.0,150.6682,152.9149,150.5758,152.7762,57010.0
2020-03-27 15:00:00,165.28,165.5,164.07,165.17,87743.0,152.8132,153.0166,151.6945,152.7115,87743.0
2020-03-27 15:10:00,165.12,166.15,163.92,165.63,94872.0,152.6653,153.6176,151.5558,153.1368,94872.0
2020-03-27 15:20:00,165.48,166.49,165.09,165.61,50159.0,152.9981,153.932,152.6376,153.1183,50159.0
2020-03-27 15:30:00,165.58,165.87,163.82,164.19,34628.0,153.0906,153.3587,151.4634,151.8054,34628.0
2020-03-27 15:40:00,163.92,164.05,162.69,163.07,102043.0,151.5558,151.676,150.4186,150.7699,102043.0
2020-03-27 15:50:00,162.71,163.0,159.8,160.92,245964.0,150.4371,150.7052,147.7466,148.7821,245964.0
2020-03-30 09:30:00,162.74,167.0,162.74,164.83,63649.0,150.4648,154.4035,150.4648,152.3972,63649.0
2020-03-30 09:40:00,164.23,169.99,163.5,169.76,70062.0,151.8424,157.168,151.1675,156.9553,70062.0
2020-03-30 09:50:00,169.26,169.98,165.29,166.47,40276.0,156.493,157.1587,152.8225,153.9135,40276.0
2020-03-30 10:00:00,166.46,169.6,166.46,168.66,91367.0,153.9042,156.8074,153.9042,155.9383,91367.0
2020-03-30 10:10:00,168.9,171.86,167.65,171.45,92771.0,156.1602,158.8969,155.0045,158.5178,92771.0
2020-03-30 10:20:00,171.77,173.37,170.94,171.62,72528.0,158.8137,160.293,158.0463,158.675,72528.0
2020-03-30 10:30:00,171.61,173.85,171.4,173.0,59006.0,158.6658,160.7368,158.4716,159.9509,59006.0
2020-03-30 10:40:00,173.02,174.55,172.88,173.58,77524.0,159.9694,161.384,159.84,160.4872,77524.0
2020-03-30 10:50:00,173.43,173.43,170.41,171.24,48034.0,160.3485,160.3485,157.5563,158.3237,48034.0
2020-03-30 11:00:00,171.1,172.81,170.82,172.53,59076.0,158.1942,159.7753,157.9354,159.5164,59076.0
2020-03-30 11:10:00,172.68,173.41,172.22,173.04,43595.0,159.6551,160.33,159.2298,159.9879,43595.0
2020-03-30 11:20:00,173.23,173.64,171.84,173.58,37606.0,160.1636,160.5426,158.8784,160.4872,37606.0
2020-03-30 11:30:00,173.73,173.78,172.25,172.78,46060.0,160.6259,160.6721,159.2575,159.7475,46060.0
2020-03-30 11:40:00,172.7,173.83,172.32,173.22,54835.0,159.6735,160.7183,159.3222,160.1543,54835.0
2020-03-30 11:50:00,173.22,173.35,172.42,173.2,32896.0,160.1543,160.2745,159.4147,160.1358,32896.0
2020-03-30 12:00:00,173.11,173.19,172.57,172.9,32185.0,160.0526,160.1266,159.5534,159.8585,32185.0
2020-03-30 12:10:00,172.81,174.18,172.66,173.15,63745.0,159.7753,161.0419,159.6366,160.0896,63745.0
2020-03-30 12:20:00,173.08,173.15,172.6,172.85,40208.0,160.0249,160.0896,159.5811,159.8122,40208.0
2020-03-30 12:30:00,172.9,173.23,172.44,173.11,30429.0,159.8585,160.1636,159.4332,160.0526,30429.0
2020-03-30 12:40:00,173.13,173.97,172.88,173.39,35163.0,160.0711,160.8478,159.84,160.3115,35163.0
2020-03-30 12:50:00,173.55,174.2,173.5,173.67,31945.0,160.4594,161.0604,160.4132,160.5704,31945.0
2020-03-30 13:00:00,173.67,174.2,173.23,173.66,48966.0,160.5704,161.0604,160.1636,160.5611,48966.0
2020-03-30 13:10:00,173.68,174.3,173.03,174.3,38375.0,160.5796,161.1529,159.9787,161.1529,38375.0
2020-03-30 13:20:00,174.24,174.7,173.55,174.52,39269.0,161.0974,161.5227,160.4594,161.3563,39269.0
2020-03-30 13:30:00,174.53,174.64,173.7,174.25,42432.0,161.3655,161.4672,160.5981,161.1066,42432.0
2020-03-30 13:40:00,174.31,174.54,173.26,173.26,42446.0,161.1621,161.3748,160.1913,160.1913,42446.0
2020-03-30 13:50:00,173.28,173.43,172.31,173.23,56963.0,160.2098,160.3485,159.313,160.1636,56963.0
2020-03-30 14:00:00,173.07,173.22,172.09,172.2,41096.0,160.0156,160.1543,159.1096,159.2113,41096.0
2020-03-30 14:10:00,172.16,172.81,171.33,172.79,40020.0,159.1743,159.7753,158.4069,159.7568,40020.0
2020-03-30 14:20:00,172.72,173.72,172.68,173.44,50583.0,159.692,160.6166,159.6551,160.3577,50583.0
2020-03-30 14:30:00,173.31,173.91,172.93,173.63,43022.0,160.2375,160.7923,159.8862,160.5334,43022.0
2020-03-30 14:40:00,173.63,175.58,173.33,175.07,52971.0,160.5334,162.3363,160.256,161.8648,52971.0
2020-03-30 14:50:00,174.93,175.87,174.64,175.23,37737.0,161.7353,162.6044,161.4672,162.0127,37737.0
2020-03-30 15:00:00,175.24,176.8,174.8,176.61,60195.0,162.022,163.4643,161.6151,163.2886,60195.0
2020-03-30 15:10:00,176.5,177.21,175.77,175.94,64780.0,163.1869,163.8434,162.512,162.6692,64780.0
2020-03-30 15:20:00,176.0,176.92,175.8,176.49,127675.0,162.7246,163.5752,162.5397,163.1777,127675.0
2020-03-30 15:30:00,176.4,177.39,176.1,177.19,83671.0,163.0945,164.0098,162.8171,163.8249,83671.0
2020-03-30 15:40:00,177.17,178.84,177.15,177.91,112735.0,163.8064,165.3504,163.7879,164.4906,112735.0
2020-03-30 15:50:00,177.9,178.94,176.91,178.26,313984.0,164.4813,165.4429,163.566,164.8142,313984.0
2020-03-31 09:30:00,176.98,179.68,173.5,175.67,124366.0,163.6307,166.1271,160.4132,162.4195,124366.0
2020-03-31 09:40:00,175.21,177.38,174.8,175.62,73196.0,161.9942,164.0005,161.6151,162.3733,73196.0
2020-03-31 09:50:00,175.5,176.68,174.06,174.52,57433.0,162.2623,163.3533,160.931,161.3563,57433.0
2020-03-31 10:00:00,174.56,179.14,174.56,178.21,58442.0,161.3933,165.6278,161.3933,164.7679,58442.0
2020-03-31 10:10:00,178.22,178.83,177.13,177.62,73546.0,164.7772,165.3412,163.7694,164.2224,73546.0
2020-03-31 10:20:00,177.86,178.29,175.71,176.28,38436.0,164.4443,164.8419,162.4565,162.9835,38436.0
2020-03-31 10:30:00,176.29,177.64,176.13,176.93,33026.0,162.9928,164.2409,162.8448,163.5845,33026.0
2020-03-31 10:40:00,176.93,177.58,176.6,176.98,31022.0,163.5845,164.1855,163.2794,163.6307,31022.0
2020-03-31 10:50:00,177.04,178.35,176.91,177.37,58322.0,163.6862,164.8974,163.566,163.9913,58322.0
2020-03-31 11:00:00,177.21,177.36,176.23,177.25,35882.0,163.8434,163.9821,162.9373,163.8803,35882.0
2020-03-31 11:10:00,177.26,177.39,176.06,176.06,37496.0,163.8896,164.0098,162.7801,162.7801,37496.0
2020-03-31 11:20:00,176.27,177.14,176.07,176.7,43793.0,162.9743,163.7786,162.7894,163.3718,43793.0
2020-03-31 11:30:00,176.86,177.79,176.58,176.79,27845.0,163.5198,164.3796,163.2609,163.455,27845.0
2020-03-31 11:40:00,176.8,177.98,176.54,177.69,53158.0,163.4643,164.5553,163.2239,164.2872,53158.0
2020-03-31 11:50:00,177.85,178.07,176.97,177.53,29760.0,164.4351,164.6385,163.6215,164.1392,29760.0
2020-03-31 12:00:00,177.56,177.68,176.87,177.25,38598.0,164.167,164.2779,163.529,163.8803,38598.0
2020-03-31 12:10:00,177.37,177.39,176.84,176.85,32595.0,163.9913,164.0098,163.5013,163.5105,32595.0
2020-03-31 12:20:00,176.95,177.16,175.67,176.33,54741.0,163.603,163.7971,162.4195,163.0297,54741.0
2020-03-31 12:30:00,176.26,176.63,175.33,175.43,30077.0,162.965,163.3071,162.1052,162.1976,30077.0
2020-03-31 12:40:00,175.43,176.92,175.3,176.81,21445.0,162.1976,163.5752,162.0774,163.4735,21445.0
2020-03-31 12:50:00,176.78,177.63,176.34,177.24,33166.0,163.4458,164.2317,163.039,163.8711,33166.0
2020-03-31 13:00:00,177.09,177.63,176.76,177.05,26932.0,163.7324,164.2317,163.4273,163.6954,26932.0
2020-03-31 13:10:00,177.34,177.51,176.69,176.88,32026.0,163.9636,164.1207,163.3626,163.5383,32026.0
2020-03-31 13:20:00,176.77,176.95,175.1,175.47,33372.0,163.4366,163.603,161.8925,162.2346,33372.0
2020-03-31 13:30:00,175.48,176.99,174.87,176.34,38108.0,162.2439,163.64,161.6799,163.039,38108.0
2020-03-31 13:40:00,176.43,177.54,176.21,176.99,27537.0,163.1222,164.1485,162.9188,163.64,27537.0
2020-03-31 13:50:00,176.92,178.36,176.38,177.88,26286.0,163.5752,164.9066,163.076,164.4628,26286.0
2020-03-31 14:00:00,177.83,178.4,176.97,178.09,29267.0,164.4166,164.9436,163.6215,164.657,29267.0
2020-03-31 14:10:00,178.05,178.42,176.79,177.19,31758.0,164.62,164.9621,163.455,163.8249,31758.0
2020-03-31 14:20:00,177.45,177.62,176.38,177.1,30835.0,164.0653,164.2224,163.076,163.7417,30835.0
2020-03-31 14:30:00,177.22,178.28,177.18,177.39,38959.0,163.8526,164.8327,163.8156,164.0098,38959.0
2020-03-31 14:40:00,177.43,178.1,176.97,177.11,33351.0,164.0468,164.6662,163.6215,163.7509,33351.0
2020-03-31 14:50:00,177.26,177.91,176.41,176.97,31789.0,163.8896,164.4906,163.1037,163.6215,31789.0
2020-03-31 15:00:00,176.87,177.18,176.07,177.0,39238.0,163.529,163.8156,162.7894,163.6492,39238.0
2020-03-31 15:10:00,176.77,176.9,175.87,175.94,68393.0,163.4366,163.5567,162.6044,162.6692,68393.0
2020-03-31 15:20:00,175.96,176.08,175.02,175.58,61114.0,162.6877,162.7986,161.8186,162.3363,61114.0
2020-03-31 15:30:00,175.59,176.46,174.5,175.06,118128.0,162.3456,163.1499,161.3378,161.8555,118128.0
2020-03-31 15:40:00,175.17,176.47,174.96,175.33,107384.0,161.9572,163.1592,161.7631,162.1052,107384.0
2020-03-31 15:50:00,175.48,181.98,175.48,177.22,529708.0,162.2439,168.2536,162.2439,163.8526,529708.0
2020-04-01 09:30:00,169.72,170.89,168.48,170.5,119072.0,156.9183,158.0001,155.7719,157.6395,119072.0
2020-04-01 09:40:00,170.32,170.56,167.39,168.92,49727.0,157.4731,157.695,154.7641,156.1787,49727.0
2020-04-01 09:50:00,169.02,170.02,167.64,169.54,67540.0,156.2711,157.1957,154.9952,156.7519,67540.0
2020-04-01 10:00:00,169.36,170.03,168.01,168.26,51749.0,156.5855,157.2049,155.3373,155.5684,51749.0
2020-04-01 10:10:00,168.27,169.21,167.95,168.58,43553.0,155.5777,156.4468,155.2818,155.8643,43553.0
2020-04-01 10:20:00,168.71,169.09,168.09,168.2,41991.0,155.9845,156.3358,155.4113,155.513,41991.0
2020-04-01 10:30:00,168.34,169.28,168.0,169.0,57855.0,155.6424,156.5115,155.3281,156.2526,57855.0
2020-04-01 10:40:00,168.98,171.53,168.44,171.23,74116.0,156.2341,158.5918,155.7349,158.3144,74116.0
2020-04-01 10:50:00,171.45,171.66,169.43,169.85,48577.0,158.5178,158.712,156.6502,157.0385,48577.0
2020-04-01 11:00:00,169.95,171.63,169.95,171.63,30909.0,157.131,158.6843,157.131,158.6843,30909.0
2020-04-01 11:10:00,171.89,172.21,171.25,171.39,34502.0,158.9246,159.2205,158.3329,158.4624,34502.0
2020-04-01 11:20:00,171.29,171.43,170.6,171.18,37939.0,158.3699,158.4993,157.7319,158.2682,37939.0
2020-04-01 11:30:00,171.01,171.7,170.92,171.05,23469.0,158.111,158.749,158.0278,158.148,23469.0
2020-04-01 11:40:00,171.1,172.14,170.53,171.88,25875.0,158.1942,159.1558,157.6672,158.9154,25875.0
2020-04-01 11:50:00,171.76,172.69,171.38,172.08,19930.0,158.8045,159.6643,158.4531,159.1003,19930.0
2020-04-01 12:00:00,172.1,172.34,171.08,171.41,31091.0,159.1188,159.3407,158.1757,158.4809,31091.0
2020-04-01 12:10:00,171.39,172.0,171.3,171.95,26991.0,158.4624,159.0263,158.3791,158.9801,26991.0
2020-04-01 12:20:00,171.99,172.51,171.6,171.88,34815.0,159.0171,159.4979,158.6565,158.9154,34815.0
2020-04-01 12:30:00,171.79,172.39,170.03,170.16,29412.0,158.8322,159.3869,157.2049,157.3251,29412.0
2020-04-01 12:40:00,170.25,170.52,169.36,169.74,38925.0,157.4083,157.658,156.5855,156.9368,38925.0
2020-04-01 12:50:00,169.75,170.54,169.53,169.54,22656.0,156.9461,157.6765,156.7427,156.7519,22656.0
2020-04-01 13:00:00,169.66,171.11,169.64,170.5,45826.0,156.8628,158.2035,156.8444,157.6395,45826.0
2020-04-01 13:10:00,170.4,170.79,170.09,170.47,26194.0,157.547,157.9076,157.2604,157.6118,26194.0
2020-04-01 13:20:00,170.47,171.45,170.41,171.21,30868.0,157.6118,158.5178,157.5563,158.2959,30868.0
2020-04-01 13:30:00,171.22,171.53,170.52,171.32,26180.0,158.3052,158.5918,157.658,158.3976,26180.0
2020-04-01 13:40:00,171.45,172.0,171.17,171.78,27857.0,158.5178,159.0263,158.259,158.8229,27857.0
2020-04-01 13:50:00,171.81,172.08,171.37,171.84,23515.0,158.8507,159.1003,158.4439,158.8784,23515.0
2020-04-01 14:00:00,171.87,172.23,171.4,171.8,28041.0,158.9062,159.239,158.4716,158.8414,28041.0
2020-04-01 14:10:00,171.75,171.84,170.87,171.2,24249.0,158.7952,158.8784,157.9816,158.2867,24249.0
2020-04-01 14:20:00,171.26,171.99,171.19,171.56,23514.0,158.3422,159.0171,158.2774,158.6195,23514.0
2020-04-01 14:30:00,171.45,172.12,171.28,172.05,50252.0,158.5178,159.1373,158.3607,159.0726,50252.0
2020-04-01 14:40:00,172.01,172.07,171.24,171.31,43631.0,159.0356,159.0911,158.3237,158.3884,43631.0
2020-04-01 14:50:00,171.2,171.58,171.0,171.13,56189.0,158.2867,158.638,158.1018,158.222,56189.0
2020-04-01 15:00:00,171.18,171.45,170.24,170.48,93722.0,158.2682,158.5178,157.3991,157.621,93722.0
2020-04-01 15:10:00,170.51,171.04,170.38,170.97,28562.0,157.6487,158.1388,157.5285,158.074,28562.0
2020-04-01 15:20:00,170.89,171.21,169.93,170.03,44429.0,158.0001,158.2959,157.1125,157.2049,44429.0
2020-04-01 15:30:00,170.02,170.75,169.54,169.57,54983.0,157.1957,157.8706,156.7519,156.7796,54983.0
2020-04-01 15:40:00,169.63,171.99,169.43,171.98,123626.0,156.8351,159.0171,156.6502,159.0079,123626.0
2020-04-01 15:50:00,172.45,174.27,171.49,173.21,280640.0,159.4424,161.1251,158.5548,160.1451,280640.0
2020-04-02 09:30:00,168.44,172.93,167.06,170.55,49272.0,155.7349,159.8862,154.459,157.6857,49272.0
2020-04-02 09:40:00,170.55,170.91,165.0,166.4,44405.0,157.6857,158.0186,152.5543,153.8487,44405.0
2020-04-02 09:50:00,166.4,166.97,165.01,165.46,33564.0,153.8487,154.3758,152.5636,152.9796,33564.0
2020-04-02 10:00:00,165.78,168.45,165.12,168.28,38381.0,153.2755,155.7441,152.6653,155.5869,38381.0
2020-04-02 10:10:00,168.56,169.08,167.43,168.65,49807.0,155.8458,156.3266,154.8011,155.929,49807.0
2020-04-02 10:20:00,169.08,171.11,168.9,170.85,64275.0,156.3266,158.2035,156.1602,157.9631,64275.0
2020-04-02 10:30:00,171.11,172.54,170.51,172.14,79112.0,158.2035,159.5256,157.6487,159.1558,79112.0
2020-04-02 10:40:00,172.39,172.39,170.72,170.94,25718.0,159.3869,159.3869,157.8429,158.0463,25718.0
2020-04-02 10:50:00,170.75,171.11,169.71,170.49,29150.0,157.8706,158.2035,156.9091,157.6302,29150.0
2020-04-02 11:00:00,170.76,171.11,169.36,169.5,35982.0,157.8799,158.2035,156.5855,156.7149,35982.0
2020-04-02 11:10:00,169.53,170.63,169.02,169.58,37829.0,156.7427,157.7597,156.2711,156.7889,37829.0
2020-04-02 11:20:00,169.42,169.44,168.16,168.7,25317.0,156.641,156.6594,155.476,155.9753,25317.0
2020-04-02 11:30:00,168.86,169.23,167.71,168.17,23892.0,156.1232,156.4653,155.0599,155.4852,23892.0
2020-04-02 11:40:00,168.62,170.15,168.62,169.42,37816.0,155.9013,157.3159,155.9013,156.641,37816.0
2020-04-02 11:50:00,169.48,170.35,169.14,169.5,24835.0,156.6964,157.5008,156.3821,156.7149,24835.0
2020-04-02 12:00:00,169.6,169.81,168.86,169.31,32426.0,156.8074,157.0015,156.1232,156.5392,32426.0
2020-04-02 12:10:00,169.17,171.22,169.12,170.7,50911.0,156.4098,158.3052,156.3636,157.8244,50911.0
2020-04-02 12:20:00,170.59,170.82,168.95,168.95,42555.0,157.7227,157.9354,156.2064,156.2064,42555.0
2020-04-02 12:30:00,169.32,170.42,168.91,169.98,16769.0,156.5485,157.5655,156.1694,157.1587,16769.0
2020-04-02 12:40:00,169.82,170.39,168.97,169.32,16529.0,157.0108,157.5378,156.2249,156.5485,16529.0
2020-04-02 12:50:00,169.66,170.84,169.52,170.43,14093.0,156.8628,157.9538,156.7334,157.5748,14093.0
2020-04-02 13:00:00,170.35,171.27,169.91,170.36,18311.0,157.5008,158.3514,157.094,157.5101,18311.0
2020-04-02 13:10:00,170.32,170.32,169.06,169.12,18980.0,157.4731,157.4731,156.3081,156.3636,18980.0
2020-04-02 13:20:00,169.12,169.51,168.21,168.24,13280.0,156.3636,156.7242,155.5222,155.55,13280.0
2020-04-02 13:30:00,168.41,168.58,167.31,167.31,23609.0,155.7071,155.8643,154.6901,154.6901,23609.0
2020-04-02 13:40:00,167.48,168.07,166.9,166.91,18519.0,154.8473,155.3928,154.311,154.3203,18519.0
2020-04-02 13:50:00,166.9,167.54,166.45,166.62,22789.0,154.311,154.9028,153.895,154.0522,22789.0
2020-04-02 14:00:00,166.47,166.52,165.48,165.81,23181.0,153.9135,153.9597,152.9981,153.3032,23181.0
2020-04-02 14:10:00,166.04,166.29,164.81,165.08,50367.0,153.5159,153.747,152.3787,152.6283,50367.0
2020-04-02 14:20:00,164.99,166.51,164.29,166.45,36020.0,152.5451,153.9504,151.8979,153.895,36020.0
2020-04-02 14:30:00,166.44,167.54,165.86,167.21,38654.0,153.8857,154.9028,153.3495,154.5976,38654.0
2020-04-02 14:40:00,167.3,167.42,166.39,166.8,30167.0,154.6809,154.7918,153.8395,154.2186,30167.0
2020-04-02 14:50:00,167.09,168.07,166.4,167.84,36010.0,154.4867,155.3928,153.8487,155.1801,36010.0
2020-04-02 15:00:00,167.97,168.12,166.9,167.78,57386.0,155.3003,155.439,154.311,155.1247,57386.0
2020-04-02 15:10:00,167.68,167.89,167.01,167.61,48696.0,155.0322,155.2264,154.4127,154.9675,48696.0
2020-04-02 15:20:00,167.57,167.88,167.28,167.56,40899.0,154.9305,155.2171,154.6624,154.9212,40899.0
2020-04-02 15:30:00,167.78,168.12,166.76,167.23,59348.0,155.1247,155.439,154.1816,154.6161,59348.0
2020-04-02 15:40:00,167.25,168.89,166.12,166.54,59752.0,154.6346,156.1509,153.5899,153.9782,59752.0
2020-04-02 15:50:00,166.89,168.92,166.89,168.52,181657.0,154.3018,156.1787,154.3018,155.8088,181657.0
2020-04-03 09:30:00,167.33,169.77,165.89,167.9,42872.0,154.7086,156.9646,153.3772,155.2356,42872.0
2020-04-03 09:40:00,167.9,167.9,165.48,166.9,25238.0,155.2356,155.2356,152.9981,154.311,25238.0
2020-04-03 09:50:00,166.93,168.27,166.02,167.12,45580.0,154.3388,155.5777,153.4974,154.5144,45580.0
2020-04-03 10:00:00,167.15,168.17,165.82,167.13,24448.0,154.5422,155.4852,153.3125,154.5237,24448.0
2020-04-03 10:10:00,167.19,167.62,165.5,165.93,32201.0,154.5792,154.9767,153.0166,153.4142,32201.0
2020-04-03 10:20:00,165.59,166.62,165.48,166.21,44131.0,153.0998,154.0522,152.9981,153.6731,44131.0
2020-04-03 10:30:00,166.09,166.22,164.88,165.19,28734.0,153.5621,153.6823,152.4434,152.73,28734.0
2020-04-03 10:40:00,165.19,165.56,164.78,165.11,23093.0,152.73,153.0721,152.3509,152.656,23093.0
2020-04-03 10:50:00,165.11,165.89,164.76,165.87,42022.0,152.656,153.3772,152.3324,153.3587,42022.0
2020-04-03 11:00:00,165.88,166.19,164.97,165.24,30134.0,153.368,153.6546,152.5266,152.7762,30134.0
2020-04-03 11:10:00,165.15,165.15,162.89,163.03,60305.0,152.693,152.693,150.6035,150.7329,60305.0
2020-04-03 11:20:00,163.23,163.4,161.02,161.97,46736.0,150.9179,151.075,148.8745,149.7529,46736.0
2020-04-03 11:30:00,162.06,163.18,161.5,162.92,44846.0,149.8361,150.8716,149.3183,150.6312,44846.0
2020-04-03 11:40:00,162.91,163.21,161.66,162.09,36416.0,150.622,150.8994,149.4663,149.8638,36416.0
2020-04-03 11:50:00,161.93,162.52,161.5,162.24,39477.0,149.7159,150.2614,149.3183,150.0025,39477.0
2020-04-03 12:00:00,162.31,162.67,162.06,162.46,32254.0,150.0672,150.4001,149.8361,150.2059,32254.0
2020-04-03 12:10:00,162.66,162.87,161.86,162.01,28248.0,150.3908,150.585,149.6512,149.7899,28248.0
2020-04-03 12:20:00,162.0,162.34,161.67,162.04,28405.0,149.7806,150.095,149.4755,149.8176,28405.0
2020-04-03 12:30:00,161.98,162.42,161.05,161.51,26936.0,149.7621,150.169,148.9023,149.3276,26936.0
2020-04-03 12:40:00,161.45,162.25,161.0,161.22,22867.0,149.2721,150.0118,148.8561,149.0595,22867.0
2020-04-03 12:50:00,161.27,162.08,161.27,161.92,12605.0,149.1057,149.8546,149.1057,149.7067,12605.0
2020-04-03 13:00:00,162.03,162.07,160.6,160.91,26083.0,149.8084,149.8454,148.4862,148.7728,26083.0
2020-04-03 13:10:00,160.92,161.34,159.66,160.21,41402.0,148.7821,149.1704,147.6171,148.1256,41402.0
2020-04-03 13:20:00,160.22,160.29,159.58,160.01,26022.0,148.1349,148.1996,147.5432,147.9407,26022.0
2020-04-03 13:30:00,160.03,160.45,159.39,159.67,15374.0,147.9592,148.3475,147.3675,147.6264,15374.0
2020-04-03 13:40:00,159.63,160.69,159.56,160.17,15697.0,147.5894,148.5694,147.5247,148.0887,15697.0
2020-04-03 13:50:00,160.28,160.74,160.27,160.56,18027.0,148.1904,148.6157,148.1811,148.4492,18027.0
2020-04-03 14:00:00,160.66,161.25,160.24,160.31,28182.0,148.5417,149.0872,148.1534,148.2181,28182.0
2020-04-03 14:10:00,160.3,160.45,159.88,160.12,19283.0,148.2089,148.3475,147.8205,148.0424,19283.0
2020-04-03 14:20:00,160.08,160.42,160.0,160.41,40853.0,148.0055,148.3198,147.9315,148.3106,40853.0
2020-04-03 14:30:00,160.46,160.64,160.15,160.29,35765.0,148.3568,148.5232,148.0702,148.1996,35765.0
2020-04-03 14:40:00,160.29,160.96,160.23,160.55,39650.0,148.1996,148.8191,148.1441,148.44,39650.0
2020-04-03 14:50:00,160.52,162.01,160.52,161.75,34804.0,148.4123,149.7899,148.4123,149.5495,34804.0
2020-04-03 15:00:00,161.87,162.48,161.39,162.19,35449.0,149.6604,150.2244,149.2166,149.9563,35449.0
2020-04-03 15:10:00,162.09,163.38,161.77,163.08,38454.0,149.8638,151.0565,149.568,150.7792,38454.0
2020-04-03 15:20:00,162.99,163.07,162.24,162.89,28367.0,150.696,150.7699,150.0025,150.6035,28367.0
2020-04-03 15:30:00,162.83,163.25,162.16,162.68,47352.0,150.548,150.9363,149.9286,150.4093,47352.0
2020-04-03 15:40:00,162.74,164.15,161.48,163.65,97082.0,150.4648,151.7685,149.2999,151.3062,97082.0
2020-04-03 15:50:00,163.81,165.29,162.53,163.83,177624.0,151.4541,152.8225,150.2707,151.4726,177624.0
2020-04-06 09:30:00,171.68,174.99,171.56,172.25,97115.0,158.7305,161.7908,158.6195,159.2575,97115.0
2020-04-06 09:40:00,172.27,173.39,171.31,172.0,57828.0,159.276,160.3115,158.3884,159.0263,57828.0
2020-04-06 09:50:00,172.21,173.24,171.51,171.6,57286.0,159.2205,160.1728,158.5733,158.6565,57286.0
2020-04-06 10:00:00,171.81,173.06,171.77,173.06,55504.0,158.8507,160.0064,158.8137,160.0064,55504.0
2020-04-06 10:10:00,172.85,173.18,171.38,172.32,41584.0,159.8122,160.1173,158.4531,159.3222,41584.0
2020-04-06 10:20:00,172.34,173.1,172.01,172.37,32051.0,159.3407,160.0434,159.0356,159.3684,32051.0
2020-04-06 10:30:00,172.16,172.53,171.38,172.39,24189.0,159.1743,159.5164,158.4531,159.3869,24189.0
2020-04-06 10:40:00,172.33,172.68,171.47,171.57,330255.0,159.3315,159.6551,158.5363,158.6288,330255.0
2020-04-06 10:50:00,171.54,171.59,170.4,170.92,91113.0,158.601,158.6473,157.547,158.0278,91113.0
2020-04-06 11:00:00,170.91,172.14,170.65,172.0,53383.0,158.0186,159.1558,157.7782,159.0263,53383.0
2020-04-06 11:10:00,172.2,172.21,171.4,171.69,77694.0,159.2113,159.2205,158.4716,158.7397,77694.0
2020-04-06 11:20:00,171.62,172.26,170.61,171.01,92922.0,158.675,159.2667,157.7412,158.111,92922.0
2020-04-06 11:30:00,171.01,171.66,170.48,171.52,37126.0,158.111,158.712,157.621,158.5826,37126.0
2020-04-06 11:40:00,171.56,173.65,171.5,173.65,29471.0,158.6195,160.5519,158.5641,160.5519,29471.0
2020-04-06 11:50:00,173.66,174.77,173.62,174.77,65695.0,160.5611,161.5874,160.5242,161.5874,65695.0
2020-04-06 12:00:00,174.74,175.55,174.16,175.44,26750.0,161.5597,162.3086,161.0234,162.2069,26750.0
2020-04-06 12:10:00,175.51,176.47,175.43,176.2,31756.0,162.2716,163.1592,162.1976,162.9095,31756.0
2020-04-06 12:20:00,176.18,176.7,175.9,176.05,32148.0,162.8911,163.3718,162.6322,162.7709,32148.0
2020-04-06 12:30:00,176.0,176.47,175.56,175.65,42883.0,162.7246,163.1592,162.3178,162.401,42883.0
2020-04-06 12:40:00,175.66,175.67,175.11,175.55,16927.0,162.4103,162.4195,161.9018,162.3086,16927.0
2020-04-06 12:50:00,175.55,176.14,175.18,176.12,14603.0,162.3086,162.8541,161.9665,162.8356,14603.0
2020-04-06 13:00:00,176.13,176.14,175.62,175.62,37550.0,162.8448,162.8541,162.3733,162.3733,37550.0
2020-04-06 13:10:00,175.47,175.71,174.62,174.63,7679.0,162.2346,162.4565,161.4487,161.458,7679.0
2020-04-06 13:20:00,174.62,174.74,174.17,174.32,19320.0,161.4487,161.5597,161.0327,161.1714,19320.0
2020-04-06 13:30:00,174.28,174.45,173.69,174.22,25005.0,161.1344,161.2915,160.5889,161.0789,25005.0
2020-04-06 13:40:00,174.25,174.85,174.18,174.6,55540.0,161.1066,161.6614,161.0419,161.4302,55540.0
2020-04-06 13:50:00,174.52,174.72,173.96,174.05,27971.0,161.3563,161.5412,160.8385,160.9217,27971.0
2020-04-06 14:00:00,174.16,174.45,173.86,174.18,29453.0,161.0234,161.2915,160.7461,161.0419,29453.0
2020-04-06 14:10:00,174.25,174.25,173.66,174.01,13284.0,161.1066,161.1066,160.5611,160.8847,13284.0
2020-04-06 14:20:00,173.95,174.27,173.59,174.1,14772.0,160.8293,161.1251,160.4964,160.9679,14772.0
2020-04-06 14:30:00,174.09,174.32,173.82,174.0,21995.0,160.9587,161.1714,160.7091,160.8755,21995.0
2020-04-06 14:40:00,173.93,174.47,173.83,174.24,22437.0,160.8108,161.31,160.7183,161.0974,22437.0
2020-04-06 14:50:00,174.16,174.3,173.88,174.29,17166.0,161.0234,161.1529,160.7645,161.1436,17166.0
2020-04-06 15:00:00,174.2,174.26,173.38,173.63,31101.0,161.0604,161.1159,160.3023,160.5334,31101.0
2020-04-06 15:10:00,173.71,173.82,172.67,172.88,30448.0,160.6074,160.7091,159.6458,159.84,30448.0
2020-04-06 15:20:00,172.82,173.37,172.5,172.81,48697.0,159.7845,160.293,159.4886,159.7753,48697.0
2020-04-06 15:30:00,172.76,172.8,172.02,172.61,91992.0,159.729,159.766,159.0448,159.5903,91992.0
2020-04-06 15:40:00,172.65,172.74,171.65,172.42,111231.0,159.6273,159.7105,158.7027,159.4147,111231.0
2020-04-06 15:50:00,172.4,175.0,172.4,173.5,234174.0,159.3962,161.8001,159.3962,160.4132,234174.0
2020-04-07 09:30:00,181.47,185.65,181.28,182.33,112502.0,167.782,171.6468,167.6064,168.5772,112502.0
2020-04-07 09:40:00,182.33,183.97,181.8,183.48,51133.0,168.5772,170.0935,168.0872,169.6404,51133.0
2020-04-07 09:50:00,183.45,186.41,182.0,186.24,80697.0,169.6127,172.3494,168.2721,172.1923,80697.0
2020-04-07 10:00:00,186.22,186.22,182.0,182.65,48332.0,172.1738,172.1738,168.2721,168.873,48332.0
2020-04-07 10:10:00,182.61,183.44,180.31,181.69,46527.0,168.8361,169.6034,166.7095,167.9854,46527.0
2020-04-07 10:20:00,181.81,181.81,180.2,180.94,59451.0,168.0964,168.0964,166.6078,167.292,59451.0
2020-04-07 10:30:00,180.88,183.26,180.85,182.89,26744.0,167.2365,169.437,167.2088,169.0949,26744.0
2020-04-07 10:40:00,182.69,183.26,180.84,181.07,77232.0,168.91,169.437,167.1996,167.4122,77232.0
2020-04-07 10:50:00,181.09,182.1,180.67,181.81,46379.0,167.4307,168.3645,167.0424,168.0964,46379.0
2020-04-07 11:00:00,181.69,182.05,180.62,181.92,30652.0,167.9854,168.3183,166.9962,168.1981,30652.0
2020-04-07 11:10:00,181.93,182.22,181.62,182.03,24697.0,168.2073,168.4755,167.9207,168.2998,24697.0
2020-04-07 11:20:00,182.35,183.11,181.81,182.51,28006.0,168.5957,169.2983,168.0964,168.7436,28006.0
2020-04-07 11:30:00,182.72,184.12,182.53,184.12,18580.0,168.9378,170.2322,168.7621,170.2322,18580.0
2020-04-07 11:40:00,184.03,184.06,183.22,183.3,16746.0,170.1489,170.1767,169.4,169.474,16746.0
2020-04-07 11:50:00,183.14,183.14,181.37,182.01,24447.0,169.3261,169.3261,167.6896,168.2813,24447.0
2020-04-07 12:00:00,181.93,183.62,181.83,183.62,35264.0,168.2073,169.7699,168.1149,169.7699,35264.0
2020-04-07 12:10:00,183.49,183.49,182.1,182.1,30665.0,169.6497,169.6497,168.3645,168.3645,30665.0
2020-04-07 12:20:00,182.45,182.92,181.37,181.93,29227.0,168.6881,169.1227,167.6896,168.2073,29227.0
2020-04-07 12:30:00,182.05,182.05,180.83,181.54,28447.0,168.3183,168.3183,167.1903,167.8468,28447.0
2020-04-07 12:40:00,181.52,182.49,181.24,182.0,24543.0,167.8283,168.7251,167.5694,168.2721,24543.0
2020-04-07 12:50:00,182.03,182.14,181.01,181.26,12165.0,168.2998,168.4015,167.3567,167.5879,12165.0
2020-04-07 13:00:00,181.3,182.22,181.17,181.58,15117.0,167.6249,168.4755,167.5047,167.8837,15117.0
2020-04-07 13:10:00,181.66,181.66,180.74,181.13,9698.0,167.9577,167.9577,167.1071,167.4677,9698.0
2020-04-07 13:20:00,180.93,181.9,180.76,181.46,25665.0,167.2828,168.1796,167.1256,167.7728,25665.0
2020-04-07 13:30:00,181.44,181.87,181.33,181.47,14586.0,167.7543,168.1519,167.6526,167.782,14586.0
2020-04-07 13:40:00,181.44,181.64,180.9,180.93,12537.0,167.7543,167.9392,167.255,167.2828,12537.0
2020-04-07 13:50:00,181.07,181.22,180.69,181.22,12975.0,167.4122,167.5509,167.0609,167.5509,12975.0
2020-04-07 14:00:00,181.31,181.31,180.64,181.0,11688.0,167.6341,167.6341,167.0146,167.3475,11688.0
2020-04-07 14:10:00,181.15,181.39,179.95,180.06,19980.0,167.4862,167.7081,166.3767,166.4784,19980.0
2020-04-07 14:20:00,180.07,181.16,179.96,180.55,14427.0,166.4876,167.4954,166.3859,166.9314,14427.0
2020-04-07 14:30:00,180.5,180.91,179.14,179.25,16952.0,166.8852,167.2643,165.6278,165.7295,16952.0
2020-04-07 14:40:00,179.34,179.9,178.84,178.84,129869.0,165.8127,166.3305,165.3504,165.3504,129869.0
2020-04-07 14:50:00,178.7,178.83,176.86,177.53,27917.0,165.221,165.3412,163.5198,164.1392,27917.0
2020-04-07 15:00:00,177.53,178.69,177.49,178.69,41899.0,164.1392,165.2117,164.1022,165.2117,41899.0
2020-04-07 15:10:00,178.55,179.14,177.47,177.59,31814.0,165.0823,165.6278,164.0838,164.1947,31814.0
2020-04-07 15:20:00,177.63,177.65,176.42,176.5,68727.0,164.2317,164.2502,163.113,163.1869,68727.0
2020-04-07 15:30:00,176.5,177.94,176.21,177.36,51119.0,163.1869,164.5183,162.9188,163.9821,51119.0
2020-04-07 15:40:00,177.61,179.9,177.36,179.78,47913.0,164.2132,166.3305,163.9821,166.2195,47913.0
2020-04-07 15:50:00,180.3,180.3,176.4,177.06,143299.0,166.7003,166.7003,163.0945,163.7047,143299.0
2020-04-08 09:30:00,179.64,179.96,176.14,176.89,41557.0,166.0901,166.3859,162.8541,163.5475,41557.0
2020-04-08 09:40:00,177.43,177.84,176.43,176.54,15429.0,164.0468,164.4258,163.1222,163.2239,15429.0
2020-04-08 09:50:00,176.54,177.41,176.03,176.25,54868.0,163.2239,164.0283,162.7524,162.9558,54868.0
2020-04-08 10:00:00,176.25,176.48,175.14,175.97,48333.0,162.9558,163.1684,161.9295,162.6969,48333.0
2020-04-08 10:10:00,175.96,177.42,175.48,177.07,23665.0,162.6877,164.0375,162.2439,163.7139,23665.0
2020-04-08 10:20:00,177.12,177.32,176.66,176.81,22635.0,163.7602,163.9451,163.3349,163.4735,22635.0
2020-04-08 10:30:00,176.98,177.43,176.26,176.5,22113.0,163.6307,164.0468,162.965,163.1869,22113.0
2020-04-08 10:40:00,176.1,177.29,175.72,177.02,27769.0,162.8171,163.9173,162.4658,163.6677,27769.0
2020-04-08 10:50:00,177.19,178.35,177.05,178.34,35918.0,163.8249,164.8974,163.6954,164.8881,35918.0
2020-04-08 11:00:00,178.34,179.42,177.97,178.31,15606.0,164.8881,165.8867,164.546,164.8604,15606.0
2020-04-08 11:10:00,178.28,179.39,178.28,178.72,13525.0,164.8327,165.8589,164.8327,165.2395,13525.0
2020-04-08 11:20:00,178.72,180.94,178.58,180.74,48685.0,165.2395,167.292,165.11,167.1071,48685.0
2020-04-08 11:30:00,180.75,184.38,180.75,184.38,59564.0,167.1164,170.4725,167.1164,170.4725,59564.0
2020-04-08 11:40:00,184.17,185.82,183.53,185.4,73880.0,170.2784,171.8039,169.6867,171.4156,73880.0
2020-04-08 11:50:00,185.67,186.58,184.43,184.91,43630.0,171.6652,172.5066,170.5188,170.9626,43630.0
2020-04-08 12:00:00,185.15,185.24,183.39,183.51,32233.0,171.1845,171.2677,169.5572,169.6682,32233.0
2020-04-08 12:10:00,183.39,184.36,183.06,184.28,23154.0,169.5572,170.4541,169.2521,170.3801,23154.0
2020-04-08 12:20:00,184.18,185.06,183.8,184.58,21573.0,170.2876,171.1013,169.9363,170.6575,21573.0
2020-04-08 12:30:00,184.61,184.88,183.86,184.66,23999.0,170.6852,170.9348,169.9918,170.7314,23999.0
2020-04-08 12:40:00,184.59,185.15,184.1,184.77,20649.0,170.6667,171.1845,170.2137,170.8331,20649.0
2020-04-08 12:50:00,184.82,184.84,184.11,184.42,16741.0,170.8794,170.8978,170.2229,170.5095,16741.0
2020-04-08 13:00:00,184.7,184.71,184.15,184.31,13709.0,170.7684,170.7777,170.2599,170.4078,13709.0
2020-04-08 13:10:00,184.37,185.31,184.1,185.25,21299.0,170.4633,171.3324,170.2137,171.2769,21299.0
2020-04-08 13:20:00,185.25,185.7,185.03,185.7,35520.0,171.2769,171.693,171.0735,171.693,35520.0
2020-04-08 13:30:00,185.76,185.91,184.19,184.63,36874.0,171.7485,171.8871,170.2969,170.7037,36874.0
2020-04-08 13:40:00,184.62,185.07,184.1,184.23,19824.0,170.6944,171.1105,170.2137,170.3339,19824.0
2020-04-08 13:50:00,184.23,185.42,183.99,185.42,25631.0,170.3339,171.4341,170.112,171.4341,25631.0
2020-04-08 14:00:00,185.41,187.02,185.4,186.91,45260.0,171.4249,172.9134,171.4156,172.8117,45260.0
2020-04-08 14:10:00,186.91,188.7,186.37,187.45,47048.0,172.8117,174.4667,172.3124,173.311,47048.0
2020-04-08 14:20:00,187.56,189.0,187.26,188.83,52466.0,173.4127,174.7441,173.1353,174.5869,52466.0
2020-04-08 14:30:00,188.69,189.25,188.22,188.58,67153.0,174.4575,174.9752,174.0229,174.3557,67153.0
2020-04-08 14:40:00,188.58,188.87,187.77,187.83,41324.0,174.3557,174.6239,173.6068,173.6623,41324.0
2020-04-08 14:50:00,187.78,188.58,187.04,187.79,45017.0,173.6161,174.3557,172.9319,173.6253,45017.0
2020-04-08 15:00:00,187.85,187.9,186.69,186.8,52268.0,173.6808,173.727,172.6083,172.71,52268.0
2020-04-08 15:10:00,186.79,187.17,185.96,186.09,50023.0,172.7008,173.0521,171.9334,172.0536,50023.0
2020-04-08 15:20:00,186.11,186.84,185.86,186.36,50773.0,172.0721,172.747,171.8409,172.3032,50773.0
2020-04-08 15:30:00,186.36,187.0,185.64,186.63,75510.0,172.3032,172.8949,171.6375,172.5528,75510.0
2020-04-08 15:40:00,186.63,187.2,185.62,186.18,75104.0,172.5528,173.0798,171.619,172.1368,75104.0
2020-04-08 15:50:00,186.24,188.56,185.93,186.21,229220.0,172.1923,174.3373,171.9056,172.1645,229220.0
2020-04-09 09:30:00,186.89,188.08,183.75,185.81,92168.0,172.7932,173.8935,169.8901,171.7947,92168.0
2020-04-09 09:40:00,185.81,187.76,183.75,183.75,24950.0,171.7947,173.5976,169.8901,169.8901,24950.0
2020-04-09 09:50:00,184.3,186.91,183.75,186.91,48303.0,170.3986,172.8117,169.8901,172.8117,48303.0
2020-04-09 10:00:00,185.85,186.88,182.65,183.59,57188.0,171.8317,172.784,168.873,169.7421,57188.0
2020-04-09 10:10:00,183.75,184.5,183.19,183.67,29870.0,169.8901,170.5835,169.3723,169.8161,29870.0
2020-04-09 10:20:00,183.22,186.14,183.16,185.87,30488.0,169.4,172.0998,169.3446,171.8502,30488.0
2020-04-09 10:30:00,185.95,186.13,183.41,185.22,26900.0,171.9241,172.0905,169.5757,171.2492,26900.0
2020-04-09 10:40:00,185.22,185.4,184.4,184.85,43271.0,171.2492,171.4156,170.491,170.9071,43271.0
2020-04-09 10:50:00,184.86,185.41,183.79,185.36,21558.0,170.9163,171.4249,169.927,171.3786,21558.0
2020-04-09 11:00:00,185.33,185.33,183.69,184.32,14973.0,171.3509,171.3509,169.8346,170.4171,14973.0
2020-04-09 11:10:00,184.63,184.82,182.9,183.42,21856.0,170.7037,170.8794,169.1042,169.585,21856.0
2020-04-09 11:20:00,183.39,184.49,182.49,184.27,26185.0,169.5572,170.5742,168.7251,170.3708,26185.0
2020-04-09 11:30:00,184.32,185.7,184.07,185.7,14914.0,170.4171,171.693,170.1859,171.693,14914.0
2020-04-09 11:40:00,185.6,186.86,185.1,186.16,38980.0,171.6005,172.7655,171.1382,172.1183,38980.0
2020-04-09 11:50:00,186.16,186.71,185.51,186.46,19857.0,172.1183,172.6268,171.5173,172.3957,19857.0
2020-04-09 12:00:00,186.45,186.77,185.83,186.52,23502.0,172.3864,172.6823,171.8132,172.4511,23502.0
2020-04-09 12:10:00,186.44,186.59,185.43,186.45,12572.0,172.3772,172.5159,171.4433,172.3864,12572.0
2020-04-09 12:20:00,186.58,186.75,185.74,185.74,16983.0,172.5066,172.6638,171.73,171.73,16983.0
2020-04-09 12:30:00,185.67,186.3,185.54,186.09,18757.0,171.6652,172.2477,171.5451,172.0536,18757.0
2020-04-09 12:40:00,185.78,187.15,185.71,187.14,23520.0,171.7669,173.0336,171.7022,173.0244,23520.0
2020-04-09 12:50:00,187.06,188.65,186.9,188.08,28363.0,172.9504,174.4205,172.8025,173.8935,28363.0
2020-04-09 13:00:00,188.25,188.63,187.58,187.77,30948.0,174.0506,174.402,173.4312,173.6068,30948.0
2020-04-09 13:10:00,187.78,187.78,186.54,186.8,16616.0,173.6161,173.6161,172.4696,172.71,16616.0
2020-04-09 13:20:00,186.88,187.58,186.63,187.4,15971.0,172.784,173.4312,172.5528,173.2648,15971.0
2020-04-09 13:30:00,187.52,187.97,186.4,186.4,20601.0,173.3757,173.7918,172.3402,172.3402,20601.0
2020-04-09 13:40:00,186.37,186.83,185.74,185.75,20010.0,172.3124,172.7377,171.73,171.7392,20010.0
2020-04-09 13:50:00,186.0,187.08,185.75,186.63,26082.0,171.9704,172.9689,171.7392,172.5528,26082.0
2020-04-09 14:00:00,186.51,186.61,185.15,185.2,18852.0,172.4419,172.5343,171.1845,171.2307,18852.0
2020-04-09 14:10:00,185.29,185.56,183.37,183.73,19267.0,171.3139,171.5635,169.5387,169.8716,19267.0
2020-04-09 14:20:00,183.78,184.92,183.41,183.65,24031.0,169.9178,170.9718,169.5757,169.7976,24031.0
2020-04-09 14:30:00,183.72,184.45,183.47,184.09,26218.0,169.8623,170.5373,169.6312,170.2044,26218.0
2020-04-09 14:40:00,184.21,184.26,182.01,182.23,33507.0,170.3154,170.3616,168.2813,168.4847,33507.0
2020-04-09 14:50:00,182.25,182.47,181.11,182.05,26068.0,168.5032,168.7066,167.4492,168.3183,26068.0
2020-04-09 15:00:00,182.06,182.59,181.43,181.97,44823.0,168.3275,168.8176,167.7451,168.2443,44823.0
2020-04-09 15:10:00,182.1,183.45,181.84,181.99,67795.0,168.3645,169.6127,168.1241,168.2628,67795.0
2020-04-09 15:20:00,182.25,182.89,181.69,182.44,52858.0,168.5032,169.0949,167.9854,168.6789,52858.0
2020-04-09 15:30:00,182.51,184.2,182.51,183.91,60819.0,168.7436,170.3061,168.7436,170.038,60819.0
2020-04-09 15:40:00,183.96,184.01,181.69,181.91,85793.0,170.0842,170.1305,167.9854,168.1889,85793.0
2020-04-09 15:50:00,182.23,182.72,180.75,181.8,229258.0,168.4847,168.9378,167.1164,168.0872,229258.0
2020-04-13 09:30:00,181.09,182.0,177.33,179.81,37185.0,167.4307,168.2721,163.9543,166.2473,37185.0
2020-04-13 09:40:00,179.81,180.49,177.61,177.61,39580.0,166.2473,166.876,164.2132,164.2132,39580.0
2020-04-13 09:50:00,177.61,179.2,177.37,178.58,18523.0,164.2132,165.6833,163.9913,165.11,18523.0
2020-04-13 10:00:00,178.75,179.44,178.05,178.71,18986.0,165.2672,165.9052,164.62,165.2302,18986.0
2020-04-13 10:10:00,178.78,179.15,177.0,177.14,13801.0,165.2949,165.637,163.6492,163.7786,13801.0
2020-04-13 10:20:00,177.03,177.82,176.28,177.11,28860.0,163.6769,164.4074,162.9835,163.7509,28860.0
2020-04-13 10:30:00,176.95,177.6,176.37,176.91,29152.0,163.603,164.2039,163.0667,163.566,29152.0
2020-04-13 10:40:00,176.89,177.17,175.39,175.39,34425.0,163.5475,163.8064,162.1606,162.1606,34425.0
2020-04-13 10:50:00,175.44,175.83,175.09,175.68,52320.0,162.2069,162.5675,161.8833,162.4288,52320.0
2020-04-13 11:00:00,175.53,175.84,175.08,175.54,41493.0,162.2901,162.5767,161.874,162.2993,41493.0
2020-04-13 11:10:00,175.63,176.39,175.52,175.53,11546.0,162.3825,163.0852,162.2808,162.2901,11546.0
2020-04-13 11:20:00,175.52,176.51,175.41,176.09,13745.0,162.2808,163.1962,162.1791,162.8078,13745.0
2020-04-13 11:30:00,176.23,176.45,175.7,175.86,18653.0,162.9373,163.1407,162.4473,162.5952,18653.0
2020-04-13 11:40:00,175.8,176.05,174.61,176.03,9790.0,162.5397,162.7709,161.4395,162.7524,9790.0
2020-04-13 11:50:00,176.05,176.36,175.48,175.94,41288.0,162.7709,163.0575,162.2439,162.6692,41288.0
2020-04-13 12:00:00,175.91,177.05,175.84,176.42,34538.0,162.6414,163.6954,162.5767,163.113,34538.0
2020-04-13 12:10:00,176.44,177.04,176.1,176.49,27550.0,163.1314,163.6862,162.8171,163.1777,27550.0
2020-04-13 12:20:00,176.41,176.61,176.0,176.11,18233.0,163.1037,163.2886,162.7246,162.8263,18233.0
2020-04-13 12:30:00,176.17,176.35,175.75,175.9,21057.0,162.8818,163.0482,162.4935,162.6322,21057.0
2020-04-13 12:40:00,175.9,176.55,175.83,176.1,12964.0,162.6322,163.2331,162.5675,162.8171,12964.0
2020-04-13 12:50:00,176.05,176.07,175.22,175.36,25180.0,162.7709,162.7894,162.0035,162.1329,25180.0
2020-04-13 13:00:00,175.46,175.58,174.87,175.58,14438.0,162.2254,162.3363,161.6799,162.3363,14438.0
2020-04-13 13:10:00,175.59,175.67,174.05,174.77,14728.0,162.3456,162.4195,160.9217,161.5874,14728.0
2020-04-13 13:20:00,174.81,174.86,174.24,174.42,17262.0,161.6244,161.6706,161.0974,161.2638,17262.0
2020-04-13 13:30:00,174.28,175.47,174.27,175.4,12320.0,161.1344,162.2346,161.1251,162.1699,12320.0
2020-04-13 13:40:00,175.36,175.75,175.16,175.33,8940.0,162.1329,162.4935,161.948,162.1052,8940.0
2020-04-13 13:50:00,175.28,175.98,175.28,175.55,23197.0,162.0589,162.7061,162.0589,162.3086,23197.0
2020-04-13 14:00:00,175.62,175.84,175.29,175.48,19005.0,162.3733,162.5767,162.0682,162.2439,19005.0
2020-04-13 14:10:00,175.31,175.34,174.58,175.09,16415.0,162.0867,162.1144,161.4117,161.8833,16415.0
2020-04-13 14:20:00,175.24,175.24,174.38,174.76,18690.0,162.022,162.022,161.2268,161.5782,18690.0
2020-04-13 14:30:00,174.81,175.38,174.65,174.92,25273.0,161.6244,162.1514,161.4765,161.7261,25273.0
2020-04-13 14:40:00,175.15,176.04,174.78,176.03,15583.0,161.9387,162.7616,161.5967,162.7524,15583.0
2020-04-13 14:50:00,175.94,177.32,175.86,177.06,25823.0,162.6692,163.9451,162.5952,163.7047,25823.0
2020-04-13 15:00:00,177.1,177.18,175.99,175.99,20804.0,163.7417,163.8156,162.7154,162.7154,20804.0
2020-04-13 15:10:00,176.12,176.72,175.9,176.72,25964.0,162.8356,163.3903,162.6322,163.3903,25964.0
2020-04-13 15:20:00,176.72,176.91,176.12,176.42,30331.0,163.3903,163.566,162.8356,163.113,30331.0
2020-04-13 15:30:00,176.48,177.13,176.36,176.9,50448.0,163.1684,163.7694,163.0575,163.5567,50448.0
2020-04-13 15:40:00,176.96,177.71,176.68,177.54,47572.0,163.6122,164.3057,163.3533,164.1485,47572.0
2020-04-13 15:50:00,177.67,178.16,176.35,177.47,119898.0,164.2687,164.7217,163.0482,164.0838,119898.0
2020-04-14 09:30:00,181.04,184.18,181.04,183.8,25557.0,167.3845,170.2876,167.3845,169.9363,25557.0
2020-04-14 09:40:00,183.85,187.63,183.33,186.88,34691.0,169.9825,173.4774,169.5017,172.784,34691.0
2020-04-14 09:50:00,187.24,187.4,185.3,185.96,30862.0,173.1168,173.2648,171.3232,171.9334,30862.0
2020-04-14 10:00:00,185.7,186.48,185.4,186.0,18785.0,171.693,172.4141,171.4156,171.9704,18785.0
2020-04-14 10:10:00,186.03,187.24,186.03,186.75,23339.0,171.9981,173.1168,171.9981,172.6638,23339.0
2020-04-14 10:20:00,186.81,187.39,186.05,186.33,18619.0,172.7193,173.2555,172.0166,172.2755,18619.0
2020-04-14 10:30:00,186.48,186.59,185.68,186.02,40717.0,172.4141,172.5159,171.6745,171.9888,40717.0
2020-04-14 10:40:00,186.09,186.25,185.42,185.56,43337.0,172.0536,172.2015,171.4341,171.5635,43337.0
2020-04-14 10:50:00,185.55,185.56,183.25,183.67,22918.0,171.5543,171.5635,169.4278,169.8161,22918.0
2020-04-14 11:00:00,183.67,184.36,182.6,182.95,26754.0,169.8161,170.4541,168.8268,169.1504,26754.0
2020-04-14 11:10:00,182.93,183.02,181.56,181.61,31629.0,169.1319,169.2151,167.8653,167.9115,31629.0
2020-04-14 11:20:00,181.54,182.65,181.44,182.18,20389.0,167.8468,168.873,167.7543,168.4385,20389.0
2020-04-14 11:30:00,182.21,182.7,182.02,182.66,22428.0,168.4662,168.9193,168.2906,168.8823,22428.0
2020-04-14 11:40:00,182.69,183.58,182.5,183.35,11109.0,168.91,169.7329,168.7344,169.5202,11109.0
2020-04-14 11:50:00,183.5,183.65,182.55,183.08,19745.0,169.6589,169.7976,168.7806,169.2706,19745.0
2020-04-14 12:00:00,183.09,184.71,183.09,184.42,20372.0,169.2798,170.7777,169.2798,170.5095,20372.0
2020-04-14 12:10:00,184.44,185.13,184.44,185.05,9961.0,170.528,171.166,170.528,171.092,9961.0
2020-04-14 12:20:00,185.25,185.36,184.53,184.6,13346.0,171.2769,171.3786,170.6112,170.676,13346.0
2020-04-14 12:30:00,184.75,185.07,184.29,184.78,11503.0,170.8146,171.1105,170.3893,170.8424,11503.0
2020-04-14 12:40:00,184.77,185.2,184.75,185.04,10309.0,170.8331,171.2307,170.8146,171.0828,10309.0
2020-04-14 12:50:00,185.09,186.13,185.08,185.49,15153.0,171.129,172.0905,171.1197,171.4988,15153.0
2020-04-14 13:00:00,185.57,185.95,185.2,185.53,14909.0,171.5728,171.9241,171.2307,171.5358,14909.0
2020-04-14 13:10:00,185.51,185.63,185.26,185.31,20152.0,171.5173,171.6283,171.2862,171.3324,20152.0
2020-04-14 13:20:00,185.53,186.96,185.49,186.93,45888.0,171.5358,172.8579,171.4988,172.8302,45888.0
2020-04-14 13:30:00,186.8,187.2,186.5,187.06,24718.0,172.71,173.0798,172.4326,172.9504,24718.0
2020-04-14 13:40:00,187.03,188.1,187.0,188.09,25200.0,172.9227,173.912,172.8949,173.9027,25200.0
2020-04-14 13:50:00,188.09,188.34,187.7,187.7,52999.0,173.9027,174.1339,173.5421,173.5421,52999.0
2020-04-14 14:00:00,187.69,188.04,186.92,187.09,42568.0,173.5329,173.8565,172.821,172.9781,42568.0
2020-04-14 14:10:00,187.02,187.69,186.99,187.63,20007.0,172.9134,173.5329,172.8857,173.4774,20007.0
2020-04-14 14:20:00,187.64,187.76,186.88,186.95,16776.0,173.4867,173.5976,172.784,172.8487,16776.0
2020-04-14 14:30:00,187.02,187.19,186.53,186.78,31758.0,172.9134,173.0706,172.4604,172.6915,31758.0
2020-04-14 14:40:00,186.83,187.11,185.95,186.05,20269.0,172.7377,172.9966,171.9241,172.0166,20269.0
2020-04-14 14:50:00,186.15,186.66,186.13,186.51,15628.0,172.109,172.5806,172.0905,172.4419,15628.0
2020-04-14 15:00:00,186.49,186.69,185.85,185.86,28112.0,172.4234,172.6083,171.8317,171.8409,28112.0
2020-04-14 15:10:00,185.98,186.09,185.34,185.42,67093.0,171.9519,172.0536,171.3601,171.4341,67093.0
2020-04-14 15:20:00,185.27,185.51,184.95,185.43,51733.0,171.2954,171.5173,170.9996,171.4433,51733.0
2020-04-14 15:30:00,185.35,186.13,185.35,185.99,43487.0,171.3694,172.0905,171.3694,171.9611,43487.0
2020-04-14 15:40:00,186.0,186.17,185.58,186.04,55381.0,171.9704,172.1275,171.582,172.0073,55381.0
2020-04-14 15:50:00,186.04,186.54,185.46,185.48,122659.0,172.0073,172.4696,171.4711,171.4896,122659.0
2020-04-15 09:30:00,182.76,184.4,180.5,182.36,108593.0,168.9747,170.491,166.8852,168.6049,108593.0
2020-04-15 09:40:00,182.36,183.63,182.14,183.63,147257.0,168.6049,169.7791,168.4015,169.7791,147257.0
2020-04-15 09:50:00,183.78,185.91,183.78,184.4,81685.0,169.9178,171.8871,169.9178,170.491,81685.0
2020-04-15 10:00:00,184.39,184.39,183.1,184.08,53615.0,170.4818,170.4818,169.2891,170.1952,53615.0
2020-04-15 10:10:00,183.94,184.02,180.86,180.91,23292.0,170.0657,170.1397,167.2181,167.2643,23292.0
2020-04-15 10:20:00,180.85,182.05,180.25,180.98,24244.0,167.2088,168.3183,166.6541,167.329,24244.0
2020-04-15 10:30:00,181.02,181.46,179.71,180.4,22575.0,167.366,167.7728,166.1548,166.7928,22575.0
2020-04-15 10:40:00,180.4,182.02,180.39,180.9,18821.0,166.7928,168.2906,166.7835,167.255,18821.0
2020-04-15 10:50:00,180.61,180.88,180.24,180.24,42585.0,166.9869,167.2365,166.6448,166.6448,42585.0
2020-04-15 11:00:00,180.32,180.65,179.23,179.47,16308.0,166.7188,167.0239,165.711,165.9329,16308.0
2020-04-15 11:10:00,179.54,180.21,179.28,179.83,13322.0,165.9976,166.6171,165.7572,166.2657,13322.0
2020-04-15 11:20:00,179.66,180.56,179.34,180.43,15819.0,166.1086,166.9407,165.8127,166.8205,15819.0
2020-04-15 11:30:00,180.3,181.29,180.3,180.54,59100.0,166.7003,167.6156,166.7003,166.9222,59100.0
2020-04-15 11:40:00,180.57,180.73,180.3,180.72,20690.0,166.9499,167.0979,166.7003,167.0886,20690.0
2020-04-15 11:50:00,180.85,181.34,180.73,181.22,53162.0,167.2088,167.6618,167.0979,167.5509,53162.0
2020-04-15 12:00:00,181.08,182.45,180.89,182.44,20033.0,167.4215,168.6881,167.2458,168.6789,20033.0
2020-04-15 12:10:00,182.35,183.4,182.25,182.72,42219.0,168.5957,169.5665,168.5032,168.9378,42219.0
2020-04-15 12:20:00,182.68,183.35,182.66,183.26,25332.0,168.9008,169.5202,168.8823,169.437,25332.0
2020-04-15 12:30:00,183.28,183.28,182.64,182.82,17775.0,169.4555,169.4555,168.8638,169.0302,17775.0
2020-04-15 12:40:00,182.82,184.26,182.73,184.24,13795.0,169.0302,170.3616,168.947,170.3431,13795.0
2020-04-15 12:50:00,184.4,185.49,184.38,185.01,29490.0,170.491,171.4988,170.4725,171.055,29490.0
2020-04-15 13:00:00,184.96,185.44,184.87,185.01,20552.0,171.0088,171.4526,170.9256,171.055,20552.0
2020-04-15 13:10:00,185.09,185.54,184.89,185.27,19176.0,171.129,171.5451,170.9441,171.2954,19176.0
2020-04-15 13:20:00,185.25,185.4,184.5,184.84,25139.0,171.2769,171.4156,170.5835,170.8978,25139.0
2020-04-15 13:30:00,184.9,184.92,184.08,184.75,18986.0,170.9533,170.9718,170.1952,170.8146,18986.0
2020-04-15 13:40:00,184.73,184.96,184.49,184.49,17851.0,170.7961,171.0088,170.5742,170.5742,17851.0
2020-04-15 13:50:00,184.62,184.74,184.32,184.44,13549.0,170.6944,170.8054,170.4171,170.528,13549.0
2020-04-15 14:00:00,184.5,185.37,184.34,185.09,22705.0,170.5835,171.3879,170.4356,171.129,22705.0
2020-04-15 14:10:00,185.08,185.69,184.78,185.09,16906.0,171.1197,171.6837,170.8424,171.129,16906.0
2020-04-15 14:20:00,185.06,185.95,184.98,185.83,27063.0,171.1013,171.9241,171.0273,171.8132,27063.0
2020-04-15 14:30:00,185.9,187.19,185.9,187.19,27939.0,171.8779,173.0706,171.8779,173.0706,27939.0
2020-04-15 14:40:00,187.09,187.43,186.75,186.81,34156.0,172.9781,173.2925,172.6638,172.7193,34156.0
2020-04-15 14:50:00,186.87,187.14,186.42,187.05,31477.0,172.7747,173.0244,172.3587,172.9412,31477.0
2020-04-15 15:00:00,186.94,187.62,186.79,187.1,36452.0,172.8395,173.4682,172.7008,172.9874,36452.0
2020-04-15 15:10:00,187.1,187.59,186.7,187.32,36896.0,172.9874,173.4404,172.6176,173.1908,36896.0
2020-04-15 15:20:00,187.2,187.31,184.89,185.0,87395.0,173.0798,173.1815,170.9441,171.0458,87395.0
2020-04-15 15:30:00,185.05,185.21,184.3,184.51,34005.0,171.092,171.2399,170.3986,170.5927,34005.0
2020-04-15 15:40:00,184.47,184.8,183.93,184.25,48618.0,170.5558,170.8609,170.0565,170.3524,48618.0
2020-04-15 15:50:00,184.31,184.33,182.28,182.6,262514.0,170.4078,170.4263,168.5309,168.8268,262514.0
2020-04-16 09:30:00,184.75,185.34,183.31,183.99,43712.0,170.8146,171.3601,169.4833,170.112,43712.0
2020-04-16 09:40:00,184.62,184.62,183.25,184.27,28245.0,170.6944,170.6944,169.4278,170.3708,28245.0
2020-04-16 09:50:00,184.23,185.42,183.43,185.4,27164.0,170.3339,171.4341,169.5942,171.4156,27164.0
2020-04-16 10:00:00,184.83,184.92,183.35,183.64,26466.0,170.8886,170.9718,169.5202,169.7884,26466.0
2020-04-16 10:10:00,183.71,184.52,183.5,183.86,8825.0,169.8531,170.602,169.6589,169.9918,8825.0
2020-04-16 10:20:00,184.11,186.35,183.94,185.81,35136.0,170.2229,172.294,170.0657,171.7947,35136.0
2020-04-16 10:30:00,185.93,186.19,185.41,185.41,23583.0,171.9056,172.146,171.4249,171.4249,23583.0
2020-04-16 10:40:00,185.46,186.87,185.42,186.72,20369.0,171.4711,172.7747,171.4341,172.636,20369.0
2020-04-16 10:50:00,186.72,188.0,186.61,187.56,33856.0,172.636,173.8195,172.5343,173.4127,33856.0
2020-04-16 11:00:00,187.61,189.62,187.47,188.97,32009.0,173.4589,175.3173,173.3295,174.7163,32009.0
2020-04-16 11:10:00,188.96,188.97,187.99,188.76,33022.0,174.7071,174.7163,173.8103,174.5222,33022.0
2020-04-16 11:20:00,188.76,189.67,188.52,189.51,74786.0,174.5222,175.3635,174.3003,175.2156,74786.0
2020-04-16 11:30:00,189.67,189.88,189.19,189.76,26291.0,175.3635,175.5577,174.9197,175.4467,26291.0
2020-04-16 11:40:00,189.84,190.36,189.27,189.66,36224.0,175.5207,176.0015,174.9937,175.3543,36224.0
2020-04-16 11:50:00,189.66,191.74,189.66,191.05,38273.0,175.3543,177.2774,175.3543,176.6394,38273.0
2020-04-16 12:00:00,191.06,191.58,189.81,190.14,34003.0,176.6487,177.1295,175.493,175.7981,34003.0
2020-04-16 12:10:00,190.13,190.21,189.51,189.6,33189.0,175.7888,175.8628,175.2156,175.2988,33189.0
2020-04-16 12:20:00,189.56,189.61,189.0,189.42,16754.0,175.2618,175.3081,174.7441,175.1324,16754.0
2020-04-16 12:30:00,189.51,189.52,188.26,188.36,11456.0,175.2156,175.2248,174.0599,174.1523,11456.0
2020-04-16 12:40:00,188.34,188.7,187.77,187.91,30482.0,174.1339,174.4667,173.6068,173.7363,30482.0
2020-04-16 12:50:00,187.68,188.81,187.68,188.58,19646.0,173.5236,174.5684,173.5236,174.3557,19646.0
2020-04-16 13:00:00,188.58,189.24,188.58,188.93,9663.0,174.3557,174.966,174.3557,174.6793,9663.0
2020-04-16 13:10:00,188.79,189.63,188.66,189.53,11011.0,174.5499,175.3265,174.4297,175.2341,11011.0
2020-04-16 13:20:00,189.67,190.27,189.34,190.24,11665.0,175.3635,175.9183,175.0584,175.8905,11665.0
2020-04-16 13:30:00,190.07,190.81,189.97,190.71,19318.0,175.7334,176.4175,175.6409,176.3251,19318.0
2020-04-16 13:40:00,190.89,191.27,190.1,190.78,22939.0,176.4915,176.8428,175.7611,176.3898,22939.0
2020-04-16 13:50:00,190.77,190.8,190.06,190.61,11675.0,176.3806,176.4083,175.7241,176.2326,11675.0
2020-04-16 14:00:00,190.63,191.38,190.26,191.38,14041.0,176.2511,176.9445,175.909,176.9445,14041.0
2020-04-16 14:10:00,191.38,192.58,191.19,192.17,23126.0,176.9445,178.054,176.7689,177.675,23126.0
2020-04-16 14:20:00,192.11,193.24,191.87,193.16,56464.0,177.6195,178.6643,177.3976,178.5903,56464.0
2020-04-16 14:30:00,193.17,193.63,192.72,193.07,40877.0,178.5995,179.0248,178.1835,178.5071,40877.0
2020-04-16 14:40:00,193.08,193.23,192.5,192.54,36971.0,178.5163,178.655,177.9801,178.0171,36971.0
2020-04-16 14:50:00,192.44,193.02,191.85,191.92,25630.0,177.9246,178.4608,177.3791,177.4438,25630.0
2020-04-16 15:00:00,191.98,192.26,191.28,192.14,57003.0,177.4993,177.7582,176.8521,177.6472,57003.0
2020-04-16 15:10:00,192.14,193.01,191.85,192.86,113290.0,177.6472,178.4516,177.3791,178.3129,113290.0
2020-04-16 15:20:00,192.84,193.31,192.53,192.84,62377.0,178.2944,178.729,178.0078,178.2944,62377.0
2020-04-16 15:30:00,192.75,193.89,192.75,193.68,81087.0,178.2112,179.2652,178.2112,179.0711,81087.0
2020-04-16 15:40:00,193.68,194.59,193.38,194.23,104546.0,179.0711,179.9124,178.7937,179.5796,104546.0
2020-04-16 15:50:00,194.45,196.33,194.45,195.19,271710.0,179.783,181.5212,179.783,180.4672,271710.0
2020-04-17 09:30:00,198.63,199.35,195.09,196.82,251686.0,183.6477,184.3134,180.3747,181.9742,251686.0
2020-04-17 09:40:00,196.5,197.0,193.02,193.49,125737.0,181.6784,182.1406,178.4608,178.8954,125737.0
2020-04-17 09:50:00,193.46,193.46,190.7,192.54,70583.0,178.8677,178.8677,176.3158,178.0171,70583.0
2020-04-17 10:00:00,192.39,195.42,191.89,194.88,63593.0,177.8784,180.6798,177.4161,180.1806,63593.0
2020-04-17 10:10:00,195.2,195.35,193.72,194.01,39836.0,180.4764,180.6151,179.108,179.3762,39836.0
2020-04-17 10:20:00,194.22,194.91,193.92,193.97,38810.0,179.5703,180.2083,179.293,179.3392,38810.0
2020-04-17 10:30:00,193.78,194.21,193.47,193.76,27238.0,179.1635,179.5611,178.8769,179.145,27238.0
2020-04-17 10:40:00,193.84,194.24,193.33,193.67,34725.0,179.219,179.5888,178.7475,179.0618,34725.0
2020-04-17 10:50:00,193.67,194.14,192.19,192.58,45241.0,179.0618,179.4964,177.6935,178.054,45241.0
2020-04-17 11:00:00,192.6,193.44,192.36,192.76,30495.0,178.0725,178.8492,177.8506,178.2205,30495.0
2020-04-17 11:10:00,192.86,193.07,192.3,192.8,29987.0,178.3129,178.5071,177.7952,178.2574,29987.0
2020-04-17 11:20:00,192.83,193.44,192.62,193.12,26652.0,178.2852,178.8492,178.091,178.5533,26652.0
2020-04-17 11:30:00,193.22,193.68,192.68,192.88,45251.0,178.6458,179.0711,178.1465,178.3314,45251.0
2020-04-17 11:40:00,192.85,193.42,192.63,192.94,42157.0,178.3037,178.8307,178.1003,178.3869,42157.0
2020-04-17 11:50:00,192.85,193.45,192.85,193.04,39038.0,178.3037,178.8584,178.3037,178.4793,39038.0
2020-04-17 12:00:00,193.03,193.08,191.6,191.8,51341.0,178.4701,178.5163,177.148,177.3329,51341.0
2020-04-17 12:10:00,191.8,192.86,191.61,192.86,16811.0,177.3329,178.3129,177.1572,178.3129,16811.0
2020-04-17 12:20:00,192.8,193.06,192.31,192.94,29893.0,178.2574,178.4978,177.8044,178.3869,29893.0
2020-04-17 12:30:00,192.98,193.09,192.55,192.75,22350.0,178.4239,178.5256,178.0263,178.2112,22350.0
2020-04-17 12:40:00,192.81,193.05,192.37,193.05,35524.0,178.2667,178.4886,177.8599,178.4886,35524.0
2020-04-17 12:50:00,192.99,193.14,192.8,192.96,19028.0,178.4331,178.5718,178.2574,178.4054,19028.0
2020-04-17 13:00:00,192.97,193.27,192.85,193.0,23985.0,178.4146,178.692,178.3037,178.4424,23985.0
2020-04-17 13:10:00,192.96,193.3,192.84,193.26,19271.0,178.4054,178.7197,178.2944,178.6827,19271.0
2020-04-17 13:20:00,193.21,193.26,192.92,193.08,13918.0,178.6365,178.6827,178.3684,178.5163,13918.0
2020-04-17 13:30:00,193.14,193.41,193.05,193.38,18142.0,178.5718,178.8214,178.4886,178.7937,18142.0
2020-04-17 13:40:00,193.31,193.35,192.8,192.93,36141.0,178.729,178.766,178.2574,178.3776,36141.0
2020-04-17 13:50:00,192.87,193.2,192.7,193.16,25123.0,178.3222,178.6273,178.165,178.5903,25123.0
2020-04-17 14:00:00,193.09,193.16,192.73,192.98,23529.0,178.5256,178.5903,178.1927,178.4239,23529.0
2020-04-17 14:10:00,192.89,192.99,192.68,192.89,33104.0,178.3407,178.4331,178.1465,178.3407,33104.0
2020-04-17 14:20:00,192.88,193.15,192.8,192.88,31669.0,178.3314,178.581,178.2574,178.3314,31669.0
2020-04-17 14:30:00,192.89,193.07,192.44,192.74,35340.0,178.3407,178.5071,177.9246,178.202,35340.0
2020-04-17 14:40:00,192.91,192.91,192.45,192.68,64874.0,178.3591,178.3591,177.9338,178.1465,64874.0
2020-04-17 14:50:00,192.73,192.92,192.5,192.87,48793.0,178.1927,178.3684,177.9801,178.3222,48793.0
2020-04-17 15:00:00,192.91,193.2,191.83,191.91,67708.0,178.3591,178.6273,177.3606,177.4346,67708.0
2020-04-17 15:10:00,191.88,192.34,191.81,192.22,49991.0,177.4068,177.8321,177.3421,177.7212,49991.0
2020-04-17 15:20:00,192.28,192.41,191.99,192.27,29645.0,177.7767,177.8969,177.5085,177.7674,29645.0
2020-04-17 15:30:00,192.24,193.26,192.24,193.03,48552.0,177.7397,178.6827,177.7397,178.4701,48552.0
2020-04-17 15:40:00,192.99,193.5,192.89,193.37,49491.0,178.4331,178.9046,178.3407,178.7844,49491.0
2020-04-17 15:50:00,193.5,195.02,193.42,194.2,196744.0,178.9046,180.31,178.8307,179.5518,196744.0
2020-04-20 09:30:00,191.49,192.0,189.56,191.34,58885.0,177.0463,177.5178,175.2618,176.9076,58885.0
2020-04-20 09:40:00,191.52,193.0,191.37,192.77,18468.0,177.074,178.4424,176.9353,178.2297,18468.0
2020-04-20 09:50:00,192.65,192.65,191.03,192.14,14792.0,178.1188,178.1188,176.6209,177.6472,14792.0
2020-04-20 10:00:00,192.14,192.61,191.62,192.61,15805.0,177.6472,178.0818,177.1664,178.0818,15805.0
2020-04-20 10:10:00,192.67,193.32,192.29,193.03,25037.0,178.1372,178.7382,177.7859,178.4701,25037.0
2020-04-20 10:20:00,193.16,193.16,192.37,192.84,12631.0,178.5903,178.5903,177.8599,178.2944,12631.0
2020-04-20 10:30:00,192.69,192.85,192.22,192.44,17959.0,178.1557,178.3037,177.7212,177.9246,17959.0
2020-04-20 10:40:00,192.35,192.91,191.84,191.85,24097.0,177.8414,178.3591,177.3699,177.3791,24097.0
2020-04-20 10:50:00,191.73,192.46,191.59,191.86,31889.0,177.2681,177.9431,177.1387,177.3883,31889.0
2020-04-20 11:00:00,191.89,192.7,191.68,192.11,15290.0,177.4161,178.165,177.2219,177.6195,15290.0
2020-04-20 11:10:00,192.09,192.1,191.41,191.46,36601.0,177.601,177.6102,176.9723,177.0185,36601.0
2020-04-20 11:20:00,191.45,191.96,191.35,191.67,11789.0,177.0093,177.4808,176.9168,177.2127,11789.0
2020-04-20 11:30:00,191.66,193.15,191.44,193.06,14546.0,177.2034,178.581,177.0,178.4978,14546.0
2020-04-20 11:40:00,193.06,193.2,192.04,192.35,13570.0,178.4978,178.6273,177.5548,177.8414,13570.0
2020-04-20 11:50:00,192.33,193.53,192.27,193.16,6325.0,177.8229,178.9324,177.7674,178.5903,6325.0
2020-04-20 12:00:00,193.16,193.2,192.71,192.98,9131.0,178.5903,178.6273,178.1742,178.4239,9131.0
2020-04-20 12:10:00,193.01,193.02,192.77,192.78,7177.0,178.4516,178.4608,178.2297,178.2389,7177.0
2020-04-20 12:20:00,192.89,193.09,192.63,192.68,14326.0,178.3407,178.5256,178.1003,178.1465,14326.0
2020-04-20 12:30:00,192.76,192.99,192.2,192.27,11614.0,178.2205,178.4331,177.7027,177.7674,11614.0
2020-04-20 12:40:00,192.34,192.54,192.17,192.41,4811.0,177.8321,178.0171,177.675,177.8969,4811.0
2020-04-20 12:50:00,192.41,192.44,191.85,191.97,13092.0,177.8969,177.9246,177.3791,177.49,13092.0
2020-04-20 13:00:00,191.96,192.01,191.73,191.92,28200.0,177.4808,177.527,177.2681,177.4438,28200.0
2020-04-20 13:10:00,191.89,191.94,191.51,191.76,8665.0,177.4161,177.4623,177.0647,177.2959,8665.0
2020-04-20 13:20:00,191.79,191.89,191.4,191.72,11556.0,177.3236,177.4161,176.963,177.2589,11556.0
2020-04-20 13:30:00,191.84,191.97,191.59,191.87,23878.0,177.3699,177.49,177.1387,177.3976,23878.0
2020-04-20 13:40:00,191.94,192.26,191.78,191.9,5210.0,177.4623,177.7582,177.3144,177.4253,5210.0
2020-04-20 13:50:00,191.93,192.07,191.8,191.97,17552.0,177.4531,177.5825,177.3329,177.49,17552.0
2020-04-20 14:00:00,191.92,192.37,191.91,192.09,13115.0,177.4438,177.8599,177.4346,177.601,13115.0
2020-04-20 14:10:00,192.03,192.08,191.8,191.91,34786.0,177.5455,177.5917,177.3329,177.4346,34786.0
2020-04-20 14:20:00,192.04,192.08,191.69,191.75,45060.0,177.5548,177.5917,177.2312,177.2866,45060.0
2020-04-20 14:30:00,191.85,192.24,191.8,191.87,21208.0,177.3791,177.7397,177.3329,177.3976,21208.0
2020-04-20 14:40:00,191.93,192.19,191.6,192.06,31382.0,177.4531,177.6935,177.148,177.5733,31382.0
2020-04-20 14:50:00,192.05,192.05,191.17,191.43,70422.0,177.564,177.564,176.7504,176.9908,70422.0
2020-04-20 15:00:00,191.48,191.76,190.26,190.39,34549.0,177.037,177.2959,175.909,176.0292,34549.0
2020-04-20 15:10:00,190.39,190.57,189.33,189.33,12564.0,176.0292,176.1956,175.0492,175.0492,12564.0
2020-04-20 15:20:00,189.3,189.59,189.11,189.5,17340.0,175.0214,175.2896,174.8458,175.2064,17340.0
2020-04-20 15:30:00,189.47,189.94,189.13,189.18,15792.0,175.1786,175.6132,174.8643,174.9105,15792.0
2020-04-20 15:40:00,189.23,189.51,188.68,189.18,26554.0,174.9567,175.2156,174.4482,174.9105,26554.0
2020-04-20 15:50:00,189.39,189.39,188.38,188.43,70803.0,175.1047,175.1047,174.1708,174.2171,70803.0
2020-04-21 09:30:00,184.04,185.94,183.05,183.54,79363.0,170.1582,171.9149,169.2429,169.6959,79363.0
2020-04-21 09:40:00,183.54,185.26,183.26,185.24,22895.0,169.6959,171.2862,169.437,171.2677,22895.0
2020-04-21 09:50:00,186.06,188.0,185.22,187.52,50369.0,172.0258,173.8195,171.2492,173.3757,50369.0
2020-04-21 10:00:00,187.52,187.84,185.91,186.04,19672.0,173.3757,173.6716,171.8871,172.0073,19672.0
2020-04-21 10:10:00,186.31,186.4,185.43,185.67,10771.0,172.257,172.3402,171.4433,171.6652,10771.0
2020-04-21 10:20:00,185.78,186.27,185.7,186.01,12758.0,171.7669,172.22,171.693,171.9796,12758.0
2020-04-21 10:30:00,186.29,186.29,184.0,184.1,27629.0,172.2385,172.2385,170.1212,170.2137,27629.0
2020-04-21 10:40:00,184.0,184.02,183.2,183.2,16787.0,170.1212,170.1397,169.3816,169.3816,16787.0
2020-04-21 10:50:00,183.27,183.58,182.19,182.29,25450.0,169.4463,169.7329,168.4477,168.5402,25450.0
2020-04-21 11:00:00,182.23,182.95,181.95,182.79,38020.0,168.4847,169.1504,168.2258,169.0025,38020.0
2020-04-21 11:10:00,182.89,183.14,181.82,182.32,19719.0,169.0949,169.3261,168.1056,168.5679,19719.0
2020-04-21 11:20:00,182.37,182.99,181.46,181.63,23142.0,168.6142,169.1874,167.7728,167.93,23142.0
2020-04-21 11:30:00,181.78,183.05,181.78,182.32,12743.0,168.0687,169.2429,168.0687,168.5679,12743.0
2020-04-21 11:40:00,182.22,182.43,181.9,182.16,10034.0,168.4755,168.6696,168.1796,168.42,10034.0
2020-04-21 11:50:00,182.16,182.53,181.98,182.14,26193.0,168.42,168.7621,168.2536,168.4015,26193.0
2020-04-21 12:00:00,182.27,182.47,181.84,182.08,13433.0,168.5217,168.7066,168.1241,168.346,13433.0
2020-04-21 12:10:00,182.03,182.93,181.96,182.07,28887.0,168.2998,169.1319,168.2351,168.3368,28887.0
2020-04-21 12:20:00,182.28,182.44,181.88,182.0,13859.0,168.5309,168.6789,168.1611,168.2721,13859.0
2020-04-21 12:30:00,181.94,181.94,181.3,181.3,9781.0,168.2166,168.2166,167.6249,167.6249,9781.0
2020-04-21 12:40:00,181.41,181.49,180.71,181.15,15435.0,167.7266,167.8005,167.0794,167.4862,15435.0
2020-04-21 12:50:00,181.52,182.1,180.95,181.03,37210.0,167.8283,168.3645,167.3013,167.3752,37210.0
2020-04-21 13:00:00,181.24,181.46,180.73,181.0,17736.0,167.5694,167.7728,167.0979,167.3475,17736.0
2020-04-21 13:10:00,180.95,181.41,180.75,181.01,32717.0,167.3013,167.7266,167.1164,167.3567,32717.0
2020-04-21 13:20:00,181.0,181.59,179.76,180.84,42208.0,167.3475,167.893,166.201,167.1996,42208.0
2020-04-21 13:30:00,181.01,181.01,179.87,180.3,52544.0,167.3567,167.3567,166.3027,166.7003,52544.0
2020-04-21 13:40:00,180.37,180.77,179.92,180.11,21238.0,166.765,167.1348,166.349,166.5246,21238.0
2020-04-21 13:50:00,180.1,180.53,179.41,179.48,51174.0,166.5154,166.9129,165.8774,165.9421,51174.0
2020-04-21 14:00:00,179.51,179.73,179.13,179.7,11183.0,165.9699,166.1733,165.6185,166.1456,11183.0
2020-04-21 14:10:00,179.64,180.37,179.6,180.13,15475.0,166.0901,166.765,166.0531,166.5431,15475.0
2020-04-21 14:20:00,180.02,181.3,179.93,180.08,18769.0,166.4414,167.6249,166.3582,166.4969,18769.0
2020-04-21 14:30:00,179.98,180.22,178.96,179.15,18413.0,166.4044,166.6263,165.4614,165.637,18413.0
2020-04-21 14:40:00,179.14,179.14,178.43,178.8,18154.0,165.6278,165.6278,164.9713,165.3134,18154.0
2020-04-21 14:50:00,178.84,179.43,178.68,179.17,20787.0,165.3504,165.8959,165.2025,165.6555,20787.0
2020-04-21 15:00:00,179.22,179.46,178.32,178.48,25621.0,165.7018,165.9237,164.8696,165.0176,25621.0
2020-04-21 15:10:00,178.55,179.59,178.39,179.09,33021.0,165.0823,166.0438,164.9344,165.5816,33021.0
2020-04-21 15:20:00,178.91,179.48,178.86,179.09,44103.0,165.4151,165.9421,165.3689,165.5816,44103.0
2020-04-21 15:30:00,179.17,179.91,178.76,178.99,72648.0,165.6555,166.3397,165.2765,165.4891,72648.0
2020-04-21 15:40:00,179.01,179.75,178.72,178.89,69049.0,165.5076,166.1918,165.2395,165.3966,69049.0
2020-04-21 15:50:00,178.79,178.8,177.75,177.78,152922.0,165.3042,165.3134,164.3426,164.3704,152922.0
2020-04-22 09:30:00,182.94,184.42,182.33,182.96,41072.0,169.1412,170.5095,168.5772,169.1597,41072.0
2020-04-22 09:40:00,183.24,184.15,182.32,182.64,25904.0,169.4185,170.2599,168.5679,168.8638,25904.0
2020-04-22 09:50:00,182.69,183.17,181.55,182.11,39821.0,168.91,169.3538,167.856,168.3738,39821.0
2020-04-22 10:00:00,182.26,182.68,181.59,181.78,30979.0,168.5125,168.9008,167.893,168.0687,30979.0
2020-04-22 10:10:00,181.91,182.11,180.85,181.3,14996.0,168.1889,168.3738,167.2088,167.6249,14996.0
2020-04-22 10:20:00,181.41,182.6,181.28,182.33,11808.0,167.7266,168.8268,167.6064,168.5772,11808.0
2020-04-22 10:30:00,182.25,183.12,182.03,183.1,71020.0,168.5032,169.3076,168.2998,169.2891,71020.0
2020-04-22 10:40:00,183.06,183.7,182.92,183.63,40621.0,169.2521,169.8438,169.1227,169.7791,40621.0
2020-04-22 10:50:00,183.67,183.78,182.89,183.03,58759.0,169.8161,169.9178,169.0949,169.2244,58759.0
2020-04-22 11:00:00,183.03,184.16,182.9,183.96,19414.0,169.2244,170.2691,169.1042,170.0842,19414.0
2020-04-22 11:10:00,184.16,184.76,184.0,184.52,25071.0,170.2691,170.8239,170.1212,170.602,25071.0
2020-04-22 11:20:00,184.46,184.68,183.94,184.28,12814.0,170.5465,170.7499,170.0657,170.3801,12814.0
2020-04-22 11:30:00,184.25,185.43,184.14,185.33,27726.0,170.3524,171.4433,170.2506,171.3509,27726.0
2020-04-22 11:40:00,185.41,187.49,185.34,187.42,97428.0,171.4249,173.348,171.3601,173.2832,97428.0
2020-04-22 11:50:00,187.5,187.81,184.96,185.3,135688.0,173.3572,173.6438,171.0088,171.3232,135688.0
2020-04-22 12:00:00,185.14,185.87,184.77,184.9,56398.0,171.1752,171.8502,170.8331,170.9533,56398.0
2020-04-22 12:10:00,184.9,185.92,184.9,185.69,52042.0,170.9533,171.8964,170.9533,171.6837,52042.0
2020-04-22 12:20:00,185.77,185.92,185.29,185.81,16966.0,171.7577,171.8964,171.3139,171.7947,16966.0
2020-04-22 12:30:00,185.84,185.85,184.73,185.18,37206.0,171.8224,171.8317,170.7961,171.2122,37206.0
2020-04-22 12:40:00,185.47,185.94,185.35,185.46,23958.0,171.4803,171.9149,171.3694,171.4711,23958.0
2020-04-22 12:50:00,185.43,185.43,184.65,185.11,9730.0,171.4433,171.4433,170.7222,171.1475,9730.0
2020-04-22 13:00:00,185.35,185.35,184.43,184.63,10043.0,171.3694,171.3694,170.5188,170.7037,10043.0
2020-04-22 13:10:00,184.63,184.71,183.96,184.28,18677.0,170.7037,170.7777,170.0842,170.3801,18677.0
2020-04-22 13:20:00,184.43,184.59,184.08,184.56,10179.0,170.5188,170.6667,170.1952,170.639,10179.0
2020-04-22 13:30:00,184.69,184.94,184.24,184.36,22670.0,170.7592,170.9903,170.3431,170.4541,22670.0
2020-04-22 13:40:00,184.18,184.8,183.95,184.7,9205.0,170.2876,170.8609,170.075,170.7684,9205.0
2020-04-22 13:50:00,184.65,184.66,184.33,184.42,13238.0,170.7222,170.7314,170.4263,170.5095,13238.0
2020-04-22 14:00:00,184.44,184.91,184.34,184.63,29892.0,170.528,170.9626,170.4356,170.7037,29892.0
2020-04-22 14:10:00,184.78,184.78,184.08,184.09,12414.0,170.8424,170.8424,170.1952,170.2044,12414.0
2020-04-22 14:20:00,184.15,184.66,184.11,184.51,9139.0,170.2599,170.7314,170.2229,170.5927,9139.0
2020-04-22 14:30:00,184.53,185.05,184.51,184.7,10688.0,170.6112,171.092,170.5927,170.7684,10688.0
2020-04-22 14:40:00,184.58,184.63,184.17,184.3,12867.0,170.6575,170.7037,170.2784,170.3986,12867.0
2020-04-22 14:50:00,184.24,184.45,183.79,184.11,11572.0,170.3431,170.5373,169.927,170.2229,11572.0
2020-04-22 15:00:00,184.18,184.37,183.9,184.25,15033.0,170.2876,170.4633,170.0288,170.3524,15033.0
2020-04-22 15:10:00,184.25,184.65,184.22,184.25,12958.0,170.3524,170.7222,170.3246,170.3524,12958.0
2020-04-22 15:20:00,184.21,184.47,183.71,183.78,15568.0,170.3154,170.5558,169.8531,169.9178,15568.0
2020-04-22 15:30:00,183.71,183.96,183.47,183.69,35131.0,169.8531,170.0842,169.6312,169.8346,35131.0
2020-04-22 15:40:00,183.71,183.85,182.58,182.92,43272.0,169.8531,169.9825,168.8083,169.1227,43272.0
2020-04-22 15:50:00,183.99,184.07,182.29,182.49,105834.0,170.112,170.1859,168.5402,168.7251,105834.0
2020-04-23 09:30:00,183.0,184.98,183.0,184.54,25884.0,169.1966,171.0273,169.1966,170.6205,25884.0
2020-04-23 09:40:00,183.87,184.65,182.77,183.51,11417.0,170.001,170.7222,168.984,169.6682,11417.0
2020-04-23 09:50:00,183.36,184.18,182.65,184.09,10766.0,169.5295,170.2876,168.873,170.2044,10766.0
2020-04-23 10:00:00,184.12,184.39,183.23,184.34,13100.0,170.2322,170.4818,169.4093,170.4356,13100.0
2020-04-23 10:10:00,184.18,184.41,183.28,183.95,14209.0,170.2876,170.5003,169.4555,170.075,14209.0
2020-04-23 10:20:00,183.96,184.17,183.34,183.34,30728.0,170.0842,170.2784,169.511,169.511,30728.0
2020-04-23 10:30:00,183.6,185.23,183.37,185.19,25088.0,169.7514,171.2584,169.5387,171.2214,25088.0
2020-04-23 10:40:00,185.26,186.4,185.26,186.36,12642.0,171.2862,172.3402,171.2862,172.3032,12642.0
2020-04-23 10:50:00,186.45,186.45,185.38,185.68,11681.0,172.3864,172.3864,171.3971,171.6745,11681.0
2020-04-23 11:00:00,185.54,185.65,185.24,185.46,12481.0,171.5451,171.6468,171.2677,171.4711,12481.0
2020-04-23 11:10:00,185.56,185.57,184.86,184.86,8513.0,171.5635,171.5728,170.9163,170.9163,8513.0
2020-04-23 11:20:00,184.81,185.42,184.53,185.3,11041.0,170.8701,171.4341,170.6112,171.3232,11041.0
2020-04-23 11:30:00,185.21,185.24,184.21,184.3,5683.0,171.2399,171.2677,170.3154,170.3986,5683.0
2020-04-23 11:40:00,184.43,184.6,183.62,183.67,17655.0,170.5188,170.676,169.7699,169.8161,17655.0
2020-04-23 11:50:00,183.71,184.14,183.71,184.14,33895.0,169.8531,170.2506,169.8531,170.2506,33895.0
2020-04-23 12:00:00,184.16,185.1,183.91,184.92,13260.0,170.2691,171.1382,170.038,170.9718,13260.0
2020-04-23 12:10:00,185.06,185.5,184.91,185.49,6900.0,171.1013,171.5081,170.9626,171.4988,6900.0
2020-04-23 12:20:00,185.39,185.9,185.28,185.53,10304.0,171.4064,171.8779,171.3047,171.5358,10304.0
2020-04-23 12:30:00,185.41,186.35,185.4,186.05,18571.0,171.4249,172.294,171.4156,172.0166,18571.0
2020-04-23 12:40:00,185.98,186.19,183.62,184.89,25740.0,171.9519,172.146,169.7699,170.9441,25740.0
2020-04-23 12:50:00,184.86,185.12,183.99,184.57,16090.0,170.9163,171.1567,170.112,170.6482,16090.0
2020-04-23 13:00:00,184.86,185.49,184.47,185.05,11871.0,170.9163,171.4988,170.5558,171.092,11871.0
2020-04-23 13:10:00,185.05,185.4,184.76,184.93,5238.0,171.092,171.4156,170.8239,170.9811,5238.0
2020-04-23 13:20:00,184.65,184.65,183.81,184.15,7921.0,170.7222,170.7222,169.9455,170.2599,7921.0
2020-04-23 13:30:00,184.38,184.94,184.23,184.42,5389.0,170.4725,170.9903,170.3339,170.5095,5389.0
2020-04-23 13:40:00,184.53,185.31,183.9,184.36,14130.0,170.6112,171.3324,170.0288,170.4541,14130.0
2020-04-23 13:50:00,184.38,184.65,183.86,184.55,4321.0,170.4725,170.7222,169.9918,170.6297,4321.0
2020-04-23 14:00:00,184.68,184.82,183.53,183.53,6431.0,170.7499,170.8794,169.6867,169.6867,6431.0
2020-04-23 14:10:00,183.59,184.7,183.24,184.61,7651.0,169.7421,170.7684,169.4185,170.6852,7651.0
2020-04-23 14:20:00,184.49,185.14,184.41,184.67,5000.0,170.5742,171.1752,170.5003,170.7407,5000.0
2020-04-23 14:30:00,184.75,184.96,184.33,184.35,7713.0,170.8146,171.0088,170.4263,170.4448,7713.0
2020-04-23 14:40:00,184.48,184.82,184.26,184.56,10845.0,170.565,170.8794,170.3616,170.639,10845.0
2020-04-23 14:50:00,184.5,185.48,184.5,185.15,8868.0,170.5835,171.4896,170.5835,171.1845,8868.0
2020-04-23 15:00:00,185.07,185.36,184.88,185.02,6534.0,171.1105,171.3786,170.9348,171.0643,6534.0
2020-04-23 15:10:00,185.02,185.02,184.5,184.57,18147.0,171.0643,171.0643,170.5835,170.6482,18147.0
2020-04-23 15:20:00,184.62,185.23,184.5,185.2,21396.0,170.6944,171.2584,170.5835,171.2307,21396.0
2020-04-23 15:30:00,185.33,185.45,184.84,185.23,20496.0,171.3509,171.4618,170.8978,171.2584,20496.0
2020-04-23 15:40:00,185.38,186.07,185.25,185.8,61255.0,171.3971,172.0351,171.2769,171.7854,61255.0
2020-04-23 15:50:00,185.99,185.99,184.01,184.28,69125.0,171.9611,171.9611,170.1305,170.3801,69125.0
2020-04-24 09:30:00,185.53,186.29,183.45,184.02,22331.0,171.5358,172.2385,169.6127,170.1397,22331.0
2020-04-24 09:40:00,183.99,185.95,183.81,184.23,34970.0,170.112,171.9241,169.9455,170.3339,34970.0
2020-04-24 09:50:00,184.74,185.28,183.27,183.34,20019.0,170.8054,171.3047,169.4463,169.511,20019.0
2020-04-24 10:00:00,183.04,184.63,183.0,184.22,10654.0,169.2336,170.7037,169.1966,170.3246,10654.0
2020-04-24 10:10:00,184.17,184.85,184.08,184.18,7060.0,170.2784,170.9071,170.1952,170.2876,7060.0
2020-04-24 10:20:00,184.35,185.0,184.17,184.41,17741.0,170.4448,171.0458,170.2784,170.5003,17741.0
2020-04-24 10:30:00,184.57,184.7,184.14,184.48,3883.0,170.6482,170.7684,170.2506,170.565,3883.0
2020-04-24 10:40:00,184.33,184.77,184.18,184.31,8560.0,170.4263,170.8331,170.2876,170.4078,8560.0
2020-04-24 10:50:00,184.75,185.0,183.86,184.4,28818.0,170.8146,171.0458,169.9918,170.491,28818.0
2020-04-24 11:00:00,184.22,184.5,183.79,183.99,10549.0,170.3246,170.5835,169.927,170.112,10549.0
2020-04-24 11:10:00,184.07,184.07,183.5,183.96,12201.0,170.1859,170.1859,169.6589,170.0842,12201.0
2020-04-24 11:20:00,184.1,184.25,183.87,184.15,15681.0,170.2137,170.3524,170.001,170.2599,15681.0
2020-04-24 11:30:00,184.19,184.27,183.78,184.1,4302.0,170.2969,170.3708,169.9178,170.2137,4302.0
2020-04-24 11:40:00,184.22,184.5,183.94,184.46,2586.0,170.3246,170.5835,170.0657,170.5465,2586.0
2020-04-24 11:50:00,184.46,184.46,184.04,184.27,5382.0,170.5465,170.5465,170.1582,170.3708,5382.0
2020-04-24 12:00:00,184.23,184.43,184.01,184.22,14628.0,170.3339,170.5188,170.1305,170.3246,14628.0
2020-04-24 12:10:00,184.2,184.41,183.96,184.34,6708.0,170.3061,170.5003,170.0842,170.4356,6708.0
2020-04-24 12:20:00,184.49,184.59,184.19,184.42,7288.0,170.5742,170.6667,170.2969,170.5095,7288.0
2020-04-24 12:30:00,184.63,184.97,184.6,184.86,4446.0,170.7037,171.018,170.676,170.9163,4446.0
2020-04-24 12:40:00,184.86,185.39,184.86,185.29,7654.0,170.9163,171.4064,170.9163,171.3139,7654.0
2020-04-24 12:50:00,185.24,185.3,184.46,184.47,27610.0,171.2677,171.3232,170.5465,170.5558,27610.0
2020-04-24 13:00:00,184.46,184.51,183.94,183.94,9653.0,170.5465,170.5927,170.0657,170.0657,9653.0
2020-04-24 13:10:00,183.83,184.11,183.7,183.94,7928.0,169.964,170.2229,169.8438,170.0657,7928.0
2020-04-24 13:20:00,183.85,184.2,183.85,184.15,4612.0,169.9825,170.3061,169.9825,170.2599,4612.0
2020-04-24 13:30:00,184.16,184.66,183.75,184.66,26562.0,170.2691,170.7314,169.8901,170.7314,26562.0
2020-04-24 13:40:00,184.68,185.18,184.68,185.02,13257.0,170.7499,171.2122,170.7499,171.0643,13257.0
2020-04-24 13:50:00,185.06,185.9,185.06,185.79,14678.0,171.1013,171.8779,171.1013,171.7762,14678.0
2020-04-24 14:00:00,186.15,186.6,185.88,186.5,16351.0,172.109,172.5251,171.8594,172.4326,16351.0
2020-04-24 14:10:00,186.54,186.82,185.93,186.22,15579.0,172.4696,172.7285,171.9056,172.1738,15579.0
2020-04-24 14:20:00,186.32,186.49,186.14,186.31,17794.0,172.2662,172.4234,172.0998,172.257,17794.0
2020-04-24 14:30:00,186.26,186.33,185.74,186.3,17915.0,172.2107,172.2755,171.73,172.2477,17915.0
2020-04-24 14:40:00,186.46,186.81,186.29,186.79,12623.0,172.3957,172.7193,172.2385,172.7008,12623.0
2020-04-24 14:50:00,186.84,186.95,186.11,186.11,20816.0,172.747,172.8487,172.0721,172.0721,20816.0
2020-04-24 15:00:00,186.1,187.12,185.99,187.12,21009.0,172.0628,173.0059,171.9611,173.0059,21009.0
2020-04-24 15:10:00,187.1,187.12,186.03,186.46,13525.0,172.9874,173.0059,171.9981,172.3957,13525.0
2020-04-24 15:20:00,186.49,187.58,186.43,187.58,20826.0,172.4234,173.4312,172.3679,173.4312,20826.0
2020-04-24 15:30:00,187.65,188.18,187.31,188.18,30811.0,173.4959,173.9859,173.1815,173.9859,30811.0
2020-04-24 15:40:00,188.16,188.83,187.86,187.87,45403.0,173.9674,174.5869,173.6901,173.6993,45403.0
2020-04-24 15:50:00,188.15,188.43,187.12,188.24,141126.0,173.9582,174.2171,173.0059,174.0414,141126.0
2020-04-27 09:30:00,190.37,193.94,190.0,192.3,55263.0,176.0107,179.3115,175.6686,177.7952,55263.0
2020-04-27 09:40:00,192.66,193.04,190.47,192.12,32440.0,178.128,178.4793,176.1032,177.6287,32440.0
2020-04-27 09:50:00,192.11,192.23,190.8,191.72,19898.0,177.6195,177.7304,176.4083,177.2589,19898.0
2020-04-27 10:00:00,191.72,192.16,190.23,190.45,22509.0,177.2589,177.6657,175.8813,176.0847,22509.0
2020-04-27 10:10:00,190.59,192.22,190.26,191.94,15666.0,176.2141,177.7212,175.909,177.4623,15666.0
2020-04-27 10:20:00,192.03,192.93,192.03,192.68,38112.0,177.5455,178.3776,177.5455,178.1465,38112.0
2020-04-27 10:30:00,192.77,192.84,192.42,192.84,15950.0,178.2297,178.2944,177.9061,178.2944,15950.0
2020-04-27 10:40:00,192.9,193.19,192.5,192.91,13693.0,178.3499,178.618,177.9801,178.3591,13693.0
2020-04-27 10:50:00,193.04,193.16,192.32,192.45,28040.0,178.4793,178.5903,177.8136,177.9338,28040.0
2020-04-27 11:00:00,192.45,192.51,191.85,192.17,14939.0,177.9338,177.9893,177.3791,177.675,14939.0
2020-04-27 11:10:00,192.15,192.6,191.94,192.45,10700.0,177.6565,178.0725,177.4623,177.9338,10700.0
2020-04-27 11:20:00,192.67,193.0,192.55,192.9,9525.0,178.1372,178.4424,178.0263,178.3499,9525.0
2020-04-27 11:30:00,192.82,192.94,192.46,192.83,11054.0,178.2759,178.3869,177.9431,178.2852,11054.0
2020-04-27 11:40:00,192.73,192.97,192.59,192.66,12248.0,178.1927,178.4146,178.0633,178.128,12248.0
2020-04-27 11:50:00,192.82,192.94,192.5,192.86,15642.0,178.2759,178.3869,177.9801,178.3129,15642.0
2020-04-27 12:00:00,192.95,192.95,191.89,191.89,14540.0,178.3961,178.3961,177.4161,177.4161,14540.0
2020-04-27 12:10:00,191.89,192.1,191.55,191.69,12557.0,177.4161,177.6102,177.1017,177.2312,12557.0
2020-04-27 12:20:00,191.69,191.8,191.22,191.37,6981.0,177.2312,177.3329,176.7966,176.9353,6981.0
2020-04-27 12:30:00,191.52,192.72,191.52,192.42,24917.0,177.074,178.1835,177.074,177.9061,24917.0
2020-04-27 12:40:00,192.41,192.42,192.05,192.15,22070.0,177.8969,177.9061,177.564,177.6565,22070.0
2020-04-27 12:50:00,192.17,192.23,191.57,191.68,10314.0,177.675,177.7304,177.1202,177.2219,10314.0
2020-04-27 13:00:00,191.71,191.74,191.23,191.63,9063.0,177.2497,177.2774,176.8059,177.1757,9063.0
2020-04-27 13:10:00,191.64,191.74,191.23,191.24,13619.0,177.1849,177.2774,176.8059,176.8151,13619.0
2020-04-27 13:20:00,191.35,191.35,190.82,191.04,23978.0,176.9168,176.9168,176.4268,176.6302,23978.0
2020-04-27 13:30:00,191.01,191.52,190.95,191.5,16735.0,176.6025,177.074,176.547,177.0555,16735.0
2020-04-27 13:40:00,191.56,191.56,191.16,191.19,6948.0,177.111,177.111,176.7411,176.7689,6948.0
2020-04-27 13:50:00,191.28,191.78,191.2,191.66,8168.0,176.8521,177.3144,176.7781,177.2034,8168.0
2020-04-27 14:00:00,191.75,192.29,191.75,192.14,11484.0,177.2866,177.7859,177.2866,177.6472,11484.0
2020-04-27 14:10:00,192.27,192.46,192.09,192.25,10275.0,177.7674,177.9431,177.601,177.7489,10275.0
2020-04-27 14:20:00,192.27,192.43,192.01,192.12,7280.0,177.7674,177.9153,177.527,177.6287,7280.0
2020-04-27 14:30:00,192.1,192.37,191.78,191.92,11602.0,177.6102,177.8599,177.3144,177.4438,11602.0
2020-04-27 14:40:00,191.98,192.47,191.98,192.47,19876.0,177.4993,177.9523,177.4993,177.9523,19876.0
2020-04-27 14:50:00,192.38,192.54,192.23,192.27,8545.0,177.8691,178.0171,177.7304,177.7674,8545.0
2020-04-27 15:00:00,192.28,192.66,192.18,192.3,22335.0,177.7767,178.128,177.6842,177.7952,22335.0
2020-04-27 15:10:00,192.38,192.8,192.26,192.35,15106.0,177.8691,178.2574,177.7582,177.8414,15106.0
2020-04-27 15:20:00,192.41,192.73,192.09,192.09,17882.0,177.8969,178.1927,177.601,177.601,17882.0
2020-04-27 15:30:00,192.19,193.0,191.92,192.87,42731.0,177.6935,178.4424,177.4438,178.3222,42731.0
2020-04-27 15:40:00,192.88,193.2,192.76,193.17,34100.0,178.3314,178.6273,178.2205,178.5995,34100.0
2020-04-27 15:50:00,193.25,193.48,192.56,192.78,79281.0,178.6735,178.8862,178.0355,178.2389,79281.0
2020-04-28 09:30:00,196.53,196.99,194.0,194.46,44217.0,181.7061,182.1314,179.3669,179.7922,44217.0
2020-04-28 09:40:00,194.76,196.0,194.22,194.53,20583.0,180.0696,181.2161,179.5703,179.857,20583.0
2020-04-28 09:50:00,194.4,194.42,192.0,192.25,69449.0,179.7368,179.7552,177.5178,177.7489,69449.0
2020-04-28 10:00:00,191.9,192.19,190.54,191.72,44514.0,177.4253,177.6935,176.1679,177.2589,44514.0
2020-04-28 10:10:00,191.9,191.91,189.93,189.94,33508.0,177.4253,177.4346,175.6039,175.6132,33508.0
2020-04-28 10:20:00,190.05,190.08,187.16,188.25,23660.0,175.7149,175.7426,173.0429,174.0506,23660.0
2020-04-28 10:30:00,188.3,188.3,185.53,185.72,45829.0,174.0969,174.0969,171.5358,171.7115,45829.0
2020-04-28 10:40:00,185.55,186.09,184.83,185.23,52798.0,171.5543,172.0536,170.8886,171.2584,52798.0
2020-04-28 10:50:00,185.37,186.06,184.83,185.93,84447.0,171.3879,172.0258,170.8886,171.9056,84447.0
2020-04-28 11:00:00,186.02,188.27,185.78,188.25,24288.0,171.9888,174.0691,171.7669,174.0506,24288.0
2020-04-28 11:10:00,188.25,188.99,188.01,188.53,13793.0,174.0506,174.7348,173.8287,174.3095,13793.0
2020-04-28 11:20:00,188.53,189.18,187.95,189.18,20599.0,174.3095,174.9105,173.7733,174.9105,20599.0
2020-04-28 11:30:00,189.44,190.41,189.44,190.09,16971.0,175.1509,176.0477,175.1509,175.7519,16971.0
2020-04-28 11:40:00,189.93,190.11,189.11,189.3,13731.0,175.6039,175.7703,174.8458,175.0214,13731.0
2020-04-28 11:50:00,189.37,189.49,188.66,189.47,7900.0,175.0862,175.1971,174.4297,175.1786,7900.0
2020-04-28 12:00:00,189.67,190.21,189.14,190.19,8064.0,175.3635,175.8628,174.8735,175.8443,8064.0
2020-04-28 12:10:00,190.27,190.61,189.47,189.73,17431.0,175.9183,176.2326,175.1786,175.419,17431.0
2020-04-28 12:20:00,189.74,190.54,189.74,190.5,15239.0,175.4283,176.1679,175.4283,176.1309,15239.0
2020-04-28 12:30:00,190.38,190.58,190.19,190.47,14769.0,176.02,176.2049,175.8443,176.1032,14769.0
2020-04-28 12:40:00,190.38,190.63,190.26,190.39,14620.0,176.02,176.2511,175.909,176.0292,14620.0
2020-04-28 12:50:00,190.47,191.0,190.28,190.78,17640.0,176.1032,176.5932,175.9275,176.3898,17640.0
2020-04-28 13:00:00,190.82,191.0,190.38,190.38,8906.0,176.4268,176.5932,176.02,176.02,8906.0
2020-04-28 13:10:00,190.44,190.89,190.38,190.63,8328.0,176.0755,176.4915,176.02,176.2511,8328.0
2020-04-28 13:20:00,190.58,190.9,190.48,190.74,4749.0,176.2049,176.5008,176.1124,176.3528,4749.0
2020-04-28 13:30:00,190.79,191.1,190.7,190.94,11792.0,176.3991,176.6857,176.3158,176.5377,11792.0
2020-04-28 13:40:00,190.99,192.01,190.99,192.01,9530.0,176.584,177.527,176.584,177.527,9530.0
2020-04-28 13:50:00,191.91,192.26,191.44,191.69,5391.0,177.4346,177.7582,177.0,177.2312,5391.0
2020-04-28 14:00:00,191.74,192.09,191.57,191.91,8542.0,177.2774,177.601,177.1202,177.4346,8542.0
2020-04-28 14:10:00,191.94,192.25,191.58,191.61,11671.0,177.4623,177.7489,177.1295,177.1572,11671.0
2020-04-28 14:20:00,191.69,191.85,191.24,191.53,11392.0,177.2312,177.3791,176.8151,177.0832,11392.0
2020-04-28 14:30:00,191.5,191.66,191.3,191.35,8027.0,177.0555,177.2034,176.8706,176.9168,8027.0
2020-04-28 14:40:00,191.39,191.55,191.14,191.26,14141.0,176.9538,177.1017,176.7227,176.8336,14141.0
2020-04-28 14:50:00,191.27,191.47,190.75,190.98,13779.0,176.8428,177.0278,176.3621,176.5747,13779.0
2020-04-28 15:00:00,191.02,191.15,190.91,190.91,12680.0,176.6117,176.7319,176.51,176.51,12680.0
2020-04-28 15:10:00,190.83,191.06,190.83,191.06,10540.0,176.436,176.6487,176.436,176.6487,10540.0
2020-04-28 15:20:00,191.15,191.93,190.63,191.14,9309.0,176.7319,177.4531,176.2511,176.7227,9309.0
2020-04-28 15:30:00,191.05,191.34,190.7,190.97,11429.0,176.6394,176.9076,176.3158,176.5655,11429.0
2020-04-28 15:40:00,190.97,191.06,190.0,190.0,23646.0,176.5655,176.6487,175.6686,175.6686,23646.0
2020-04-28 15:50:00,189.9,190.13,189.35,189.59,62449.0,175.5762,175.7888,175.0677,175.2896,62449.0
2020-04-29 09:30:00,192.91,193.18,187.8,189.49,50288.0,178.3591,178.6088,173.6346,175.1971,50288.0
2020-04-29 09:40:00,189.21,191.06,188.11,190.54,38612.0,174.9382,176.6487,173.9212,176.1679,38612.0
2020-04-29 09:50:00,190.72,191.09,189.21,190.16,25230.0,176.3343,176.6764,174.9382,175.8166,25230.0
2020-04-29 10:00:00,190.36,192.58,189.47,192.14,29514.0,176.0015,178.054,175.1786,177.6472,29514.0
2020-04-29 10:10:00,192.1,192.99,191.5,192.95,18334.0,177.6102,178.4331,177.0555,178.3961,18334.0
2020-04-29 10:20:00,192.84,193.75,192.36,193.33,45203.0,178.2944,179.1358,177.8506,178.7475,45203.0
2020-04-29 10:30:00,193.47,193.97,193.08,193.27,16131.0,178.8769,179.3392,178.5163,178.692,16131.0
2020-04-29 10:40:00,193.34,193.51,192.58,192.97,12313.0,178.7567,178.9139,178.054,178.4146,12313.0
2020-04-29 10:50:00,192.98,193.22,192.43,192.48,10298.0,178.4239,178.6458,177.9153,177.9616,10298.0
2020-04-29 11:00:00,192.33,192.68,191.65,191.98,27111.0,177.8229,178.1465,177.1942,177.4993,27111.0
2020-04-29 11:10:00,192.02,192.82,192.01,192.4,37810.0,177.5363,178.2759,177.527,177.8876,37810.0
2020-04-29 11:20:00,192.33,192.99,192.01,192.23,30215.0,177.8229,178.4331,177.527,177.7304,30215.0
2020-04-29 11:30:00,192.24,193.52,192.22,193.0,30901.0,177.7397,178.9231,177.7212,178.4424,30901.0
2020-04-29 11:40:00,193.0,193.34,192.37,193.23,31882.0,178.4424,178.7567,177.8599,178.655,31882.0
2020-04-29 11:50:00,193.47,194.44,193.08,193.93,17831.0,178.8769,179.7737,178.5163,179.3022,17831.0
2020-04-29 12:00:00,193.95,194.75,193.95,194.47,18143.0,179.3207,180.0604,179.3207,179.8015,18143.0
2020-04-29 12:10:00,194.44,194.5,193.67,193.75,14536.0,179.7737,179.8292,179.0618,179.1358,14536.0
2020-04-29 12:20:00,193.74,194.74,193.74,194.34,16959.0,179.1265,180.0511,179.1265,179.6813,16959.0
2020-04-29 12:30:00,194.43,194.55,193.81,194.44,21369.0,179.7645,179.8754,179.1913,179.7737,21369.0
2020-04-29 12:40:00,194.4,194.4,193.3,193.9,38466.0,179.7368,179.7368,178.7197,179.2745,38466.0
2020-04-29 12:50:00,193.89,194.36,193.61,193.61,10977.0,179.2652,179.6998,179.0063,179.0063,10977.0
2020-04-29 13:00:00,193.64,194.52,193.38,194.45,11779.0,179.0341,179.8477,178.7937,179.783,11779.0
2020-04-29 13:10:00,194.46,195.0,194.24,194.94,20325.0,179.7922,180.2915,179.5888,180.236,20325.0
2020-04-29 13:20:00,194.9,195.1,194.6,194.6,11237.0,180.199,180.384,179.9217,179.9217,11237.0
2020-04-29 13:30:00,194.59,194.6,194.18,194.59,11017.0,179.9124,179.9217,179.5334,179.9124,11017.0
2020-04-29 13:40:00,194.55,194.76,194.38,194.55,20135.0,179.8754,180.0696,179.7183,179.8754,20135.0
2020-04-29 13:50:00,194.59,194.74,194.38,194.42,9475.0,179.9124,180.0511,179.7183,179.7552,9475.0
2020-04-29 14:00:00,194.45,194.7,193.27,194.19,22617.0,179.783,180.0141,178.692,179.5426,22617.0
2020-04-29 14:10:00,194.25,194.78,194.13,194.71,20597.0,179.5981,180.0881,179.4871,180.0234,20597.0
2020-04-29 14:20:00,194.82,196.39,194.76,196.38,48691.0,180.1251,181.5767,180.0696,181.5674,48691.0
2020-04-29 14:30:00,196.45,197.04,195.7,197.03,51334.0,181.6321,182.1776,180.9387,182.1684,51334.0
2020-04-29 14:40:00,196.98,197.14,195.8,195.81,30698.0,182.1222,182.2701,181.0312,181.0404,30698.0
2020-04-29 14:50:00,195.88,196.36,194.79,195.42,55442.0,181.1051,181.5489,180.0973,180.6798,55442.0
2020-04-29 15:00:00,195.38,195.9,195.18,195.54,37463.0,180.6428,181.1236,180.4579,180.7908,37463.0
2020-04-29 15:10:00,195.48,196.27,195.19,196.1,37601.0,180.7353,181.4657,180.4672,181.3085,37601.0
2020-04-29 15:20:00,196.09,197.32,196.02,196.99,45148.0,181.2993,182.4365,181.2346,182.1314,45148.0
2020-04-29 15:30:00,197.08,197.11,196.03,196.23,53845.0,182.2146,182.2423,181.2438,181.4287,53845.0
2020-04-29 15:40:00,196.17,196.91,196.17,196.73,53480.0,181.3732,182.0574,181.3732,181.891,53480.0
2020-04-29 15:50:00,196.61,196.9,195.5,196.07,157650.0,181.7801,182.0482,180.7538,181.2808,157650.0
2020-04-30 09:30:00,197.25,200.39,197.25,199.28,147665.0,182.3718,185.2749,182.3718,184.2487,147665.0
2020-04-30 09:40:00,199.54,199.57,194.37,195.49,111243.0,184.4891,184.5168,179.709,180.7445,111243.0
2020-04-30 09:50:00,194.78,197.59,194.69,196.92,42353.0,180.0881,182.6861,180.0049,182.0667,42353.0
2020-04-30 10:00:00,197.11,198.75,196.46,198.75,44925.0,182.2423,183.7586,181.6414,183.7586,44925.0
2020-04-30 10:10:00,198.56,199.04,196.13,197.15,29400.0,183.583,184.0268,181.3363,182.2793,29400.0
2020-04-30 10:20:00,197.06,197.56,196.56,197.41,38360.0,182.1961,182.6584,181.7338,182.5197,38360.0
2020-04-30 10:30:00,197.28,199.5,197.14,199.43,65980.0,182.3995,184.4521,182.2701,184.3874,65980.0
2020-04-30 10:40:00,199.5,200.99,199.46,200.98,69179.0,184.4521,185.8297,184.4151,185.8204,69179.0
2020-04-30 10:50:00,200.89,200.97,200.07,200.6,50731.0,185.7372,185.8112,184.9791,185.4691,50731.0
2020-04-30 11:00:00,200.61,201.09,200.36,200.72,33006.0,185.4783,185.9221,185.2472,185.58,33006.0
2020-04-30 11:10:00,200.69,201.86,200.05,201.64,43873.0,185.5523,186.6341,184.9606,186.4307,43873.0
2020-04-30 11:20:00,201.63,202.25,201.36,201.57,48652.0,186.4214,186.9946,186.1718,186.3659,48652.0
2020-04-30 11:30:00,201.52,202.75,201.51,202.01,39276.0,186.3197,187.4569,186.3105,186.7727,39276.0
2020-04-30 11:40:00,201.99,202.42,199.82,199.95,25928.0,186.7543,187.1518,184.7479,184.8681,25928.0
2020-04-30 11:50:00,199.84,200.89,199.55,200.17,26698.0,184.7664,185.7372,184.4983,185.0715,26698.0
2020-04-30 12:00:00,200.21,200.26,198.28,198.32,32567.0,185.1085,185.1547,183.3241,183.3611,32567.0
2020-04-30 12:10:00,198.31,199.5,198.19,198.97,34627.0,183.3518,184.4521,183.2409,183.962,34627.0
2020-04-30 12:20:00,199.04,199.51,197.41,197.43,69435.0,184.0268,184.4613,182.5197,182.5382,69435.0
2020-04-30 12:30:00,197.25,197.52,195.15,196.34,96926.0,182.3718,182.6214,180.4302,181.5304,96926.0
2020-04-30 12:40:00,196.43,197.4,196.24,197.1,57775.0,181.6136,182.5105,181.438,182.2331,57775.0
2020-04-30 12:50:00,197.09,197.35,195.5,196.0,52831.0,182.2239,182.4642,180.7538,181.2161,52831.0
2020-04-30 13:00:00,195.94,195.95,194.33,194.87,21502.0,181.1606,181.1698,179.672,180.1713,21502.0
2020-04-30 13:10:00,194.8,197.35,194.61,197.2,25723.0,180.1066,182.4642,179.9309,182.3256,25723.0
2020-04-30 13:20:00,197.22,197.28,196.26,196.64,20511.0,182.344,182.3995,181.4565,181.8078,20511.0
2020-04-30 13:30:00,196.46,196.63,195.85,195.86,14136.0,181.6414,181.7986,181.0774,181.0866,14136.0
2020-04-30 13:40:00,195.82,195.84,195.22,195.22,19226.0,181.0496,181.0681,180.4949,180.4949,19226.0
2020-04-30 13:50:00,195.14,195.4,194.71,195.01,19194.0,180.4209,180.6613,180.0234,180.3007,19194.0
2020-04-30 14:00:00,195.11,195.27,194.68,194.93,18163.0,180.3932,180.5411,179.9956,180.2268,18163.0
2020-04-30 14:10:00,195.0,195.48,194.85,195.27,18423.0,180.2915,180.7353,180.1528,180.5411,18423.0
2020-04-30 14:20:00,195.33,195.67,195.14,195.29,17049.0,180.5966,180.911,180.4209,180.5596,17049.0
2020-04-30 14:30:00,195.27,195.65,194.36,194.69,25649.0,180.5411,180.8925,179.6998,180.0049,25649.0
2020-04-30 14:40:00,194.67,194.9,194.31,194.73,13568.0,179.9864,180.199,179.6535,180.0419,13568.0
2020-04-30 14:50:00,194.78,194.81,194.11,194.68,18809.0,180.0881,180.1158,179.4686,179.9956,18809.0
2020-04-30 15:00:00,194.6,194.91,194.38,194.64,12568.0,179.9217,180.2083,179.7183,179.9587,12568.0
2020-04-30 15:10:00,194.56,195.16,194.25,195.14,29841.0,179.8847,180.4394,179.5981,180.4209,29841.0
2020-04-30 15:20:00,195.0,195.52,194.92,195.4,21174.0,180.2915,180.7723,180.2175,180.6613,21174.0
2020-04-30 15:30:00,195.41,195.61,194.87,195.06,32505.0,180.6706,180.8555,180.1713,180.347,32505.0
2020-04-30 15:40:00,195.05,195.5,194.8,194.85,61974.0,180.3377,180.7538,180.1066,180.1528,61974.0
2020-04-30 15:50:00,194.9,197.17,194.9,195.99,191205.0,180.199,182.2978,180.199,181.2068,191205.0
2020-05-01 09:30:00,192.0,194.88,191.74,193.03,48094.0,177.5178,180.1806,177.2774,178.4701,48094.0
2020-05-01 09:40:00,192.29,193.64,189.13,189.65,23274.0,177.7859,179.0341,174.8643,175.345,23274.0
2020-05-01 09:50:00,189.6,191.19,189.25,189.62,47814.0,175.2988,176.7689,174.9752,175.3173,47814.0
2020-05-01 10:00:00,189.7,190.19,188.55,189.36,55188.0,175.3913,175.8443,174.328,175.0769,55188.0
2020-05-01 10:10:00,189.24,189.8,188.01,188.59,32593.0,174.966,175.4837,173.8287,174.365,32593.0
2020-05-01 10:20:00,188.66,188.93,187.77,188.88,19140.0,174.4297,174.6793,173.6068,174.6331,19140.0
2020-05-01 10:30:00,188.97,191.06,188.72,190.69,41320.0,174.7163,176.6487,174.4852,176.3066,41320.0
2020-05-01 10:40:00,190.55,191.09,190.1,190.17,18005.0,176.1772,176.6764,175.7611,175.8258,18005.0
2020-05-01 10:50:00,190.09,190.16,189.3,189.46,22139.0,175.7519,175.8166,175.0214,175.1694,22139.0
2020-05-01 11:00:00,189.36,189.54,188.54,188.92,24559.0,175.0769,175.2433,174.3188,174.6701,24559.0
2020-05-01 11:10:00,188.96,189.21,188.79,188.84,21866.0,174.7071,174.9382,174.5499,174.5961,21866.0
2020-05-01 11:20:00,188.84,189.07,188.75,188.95,17950.0,174.5961,174.8088,174.5129,174.6978,17950.0
2020-05-01 11:30:00,188.89,189.06,188.39,188.4,50532.0,174.6424,174.7995,174.1801,174.1893,50532.0
2020-05-01 11:40:00,188.37,188.37,186.92,187.2,27343.0,174.1616,174.1616,172.821,173.0798,27343.0
2020-05-01 11:50:00,187.19,187.97,187.04,187.69,21396.0,173.0706,173.7918,172.9319,173.5329,21396.0
2020-05-01 12:00:00,187.8,187.8,186.82,187.19,45141.0,173.6346,173.6346,172.7285,173.0706,45141.0
2020-05-01 12:10:00,187.19,187.97,186.81,186.81,18201.0,173.0706,173.7918,172.7193,172.7193,18201.0
2020-05-01 12:20:00,186.77,187.25,186.69,187.0,9552.0,172.6823,173.1261,172.6083,172.8949,9552.0
2020-05-01 12:30:00,187.0,187.25,186.56,186.66,8202.0,172.8949,173.1261,172.4881,172.5806,8202.0
2020-05-01 12:40:00,186.59,186.6,186.11,186.55,8733.0,172.5159,172.5251,172.0721,172.4789,8733.0
2020-05-01 12:50:00,186.56,186.87,186.51,186.79,7795.0,172.4881,172.7747,172.4419,172.7008,7795.0
2020-05-01 13:00:00,186.79,187.73,186.78,187.61,14983.0,172.7008,173.5699,172.6915,173.4589,14983.0
2020-05-01 13:10:00,187.61,188.1,187.06,187.07,7000.0,173.4589,173.912,172.9504,172.9596,7000.0
2020-05-01 13:20:00,187.06,187.13,186.47,186.97,9423.0,172.9504,173.0151,172.4049,172.8672,9423.0
2020-05-01 13:30:00,186.9,187.28,186.65,186.65,11936.0,172.8025,173.1538,172.5713,172.5713,11936.0
2020-05-01 13:40:00,186.55,186.77,186.41,186.56,7402.0,172.4789,172.6823,172.3494,172.4881,7402.0
2020-05-01 13:50:00,186.64,186.67,186.18,186.31,12121.0,172.5621,172.5898,172.1368,172.257,12121.0
2020-05-01 14:00:00,186.31,186.5,186.08,186.13,13089.0,172.257,172.4326,172.0443,172.0905,13089.0
2020-05-01 14:10:00,186.09,186.12,185.36,185.66,20156.0,172.0536,172.0813,171.3786,171.656,20156.0
2020-05-01 14:20:00,185.69,187.79,185.69,187.27,31717.0,171.6837,173.6253,171.6837,173.1446,31717.0
2020-05-01 14:30:00,187.13,187.13,186.46,186.62,10665.0,173.0151,173.0151,172.3957,172.5436,10665.0
2020-05-01 14:40:00,186.57,186.85,186.5,186.67,11706.0,172.4974,172.7562,172.4326,172.5898,11706.0
2020-05-01 14:50:00,186.58,187.17,186.48,187.11,9606.0,172.5066,173.0521,172.4141,172.9966,9606.0
2020-05-01 15:00:00,187.05,187.16,186.58,186.82,12136.0,172.9412,173.0429,172.5066,172.7285,12136.0
2020-05-01 15:10:00,186.74,187.27,186.66,187.04,19077.0,172.6545,173.1446,172.5806,172.9319,19077.0
2020-05-01 15:20:00,187.07,187.07,186.36,186.41,20424.0,172.9596,172.9596,172.3032,172.3494,20424.0
2020-05-01 15:30:00,186.41,186.67,186.11,186.48,44466.0,172.3494,172.5898,172.0721,172.4141,44466.0
2020-05-01 15:40:00,186.53,187.64,186.23,187.64,65114.0,172.4604,173.4867,172.183,173.4867,65114.0
2020-05-01 15:50:00,187.27,187.33,186.27,187.33,173172.0,173.1446,173.2,172.22,173.2,173172.0
2020-05-04 09:30:00,181.0,184.0,180.53,182.54,58499.0,167.3475,170.1212,166.9129,168.7713,58499.0
2020-05-04 09:40:00,182.41,182.67,181.64,182.15,32974.0,168.6511,168.8915,167.9392,168.4108,32974.0
2020-05-04 09:50:00,182.1,183.25,181.85,182.99,68111.0,168.3645,169.4278,168.1334,169.1874,68111.0
2020-05-04 10:00:00,182.99,183.56,180.8,181.12,83245.0,169.1874,169.7144,167.1626,167.4584,83245.0
2020-05-04 10:10:00,181.12,182.58,181.09,182.47,36376.0,167.4584,168.8083,167.4307,168.7066,36376.0
2020-05-04 10:20:00,182.41,182.66,182.01,182.52,25838.0,168.6511,168.8823,168.2813,168.7528,25838.0
2020-05-04 10:30:00,182.42,182.65,182.0,182.56,26932.0,168.6604,168.873,168.2721,168.7898,26932.0
2020-05-04 10:40:00,182.55,182.63,182.07,182.25,15446.0,168.7806,168.8545,168.3368,168.5032,15446.0
2020-05-04 10:50:00,182.36,182.36,181.58,181.93,18252.0,168.6049,168.6049,167.8837,168.2073,18252.0
2020-05-04 11:00:00,181.93,182.54,181.8,182.34,36616.0,168.2073,168.7713,168.0872,168.5864,36616.0
2020-05-04 11:10:00,182.38,182.93,182.37,182.82,28850.0,168.6234,169.1319,168.6142,169.0302,28850.0
2020-05-04 11:20:00,182.83,183.07,182.5,183.0,20543.0,169.0395,169.2614,168.7344,169.1966,20543.0
2020-05-04 11:30:00,182.98,183.6,182.65,183.5,13325.0,169.1781,169.7514,168.873,169.6589,13325.0
2020-05-04 11:40:00,183.57,183.74,183.45,183.74,17761.0,169.7236,169.8808,169.6127,169.8808,17761.0
2020-05-04 11:50:00,183.73,183.9,183.08,183.08,13320.0,169.8716,170.0288,169.2706,169.2706,13320.0
2020-05-04 12:00:00,183.18,184.04,183.18,184.01,12136.0,169.3631,170.1582,169.3631,170.1305,12136.0
2020-05-04 12:10:00,184.11,184.37,183.91,184.31,18670.0,170.2229,170.4633,170.038,170.4078,18670.0
2020-05-04 12:20:00,184.34,184.78,184.29,184.65,8016.0,170.4356,170.8424,170.3893,170.7222,8016.0
2020-05-04 12:30:00,184.57,184.74,183.58,183.61,9531.0,170.6482,170.8054,169.7329,169.7606,9531.0
2020-05-04 12:40:00,183.62,183.84,183.54,183.59,11911.0,169.7699,169.9733,169.6959,169.7421,11911.0
2020-05-04 12:50:00,183.59,183.8,183.34,183.43,7589.0,169.7421,169.9363,169.511,169.5942,7589.0
2020-05-04 13:00:00,183.5,183.94,183.47,183.61,8971.0,169.6589,170.0657,169.6312,169.7606,8971.0
2020-05-04 13:10:00,183.68,183.68,183.01,183.39,19745.0,169.8253,169.8253,169.2059,169.5572,19745.0
2020-05-04 13:20:00,183.36,183.94,183.29,183.79,10159.0,169.5295,170.0657,169.4648,169.927,10159.0
2020-05-04 13:30:00,183.89,184.09,183.76,183.92,14256.0,170.0195,170.2044,169.8993,170.0472,14256.0
2020-05-04 13:40:00,183.92,184.06,183.82,184.02,8741.0,170.0472,170.1767,169.9548,170.1397,8741.0
2020-05-04 13:50:00,183.99,184.29,183.94,184.21,8188.0,170.112,170.3893,170.0657,170.3154,8188.0
2020-05-04 14:00:00,184.34,184.4,183.86,183.88,11513.0,170.4356,170.491,169.9918,170.0103,11513.0
2020-05-04 14:10:00,183.9,184.09,183.86,183.96,11075.0,170.0288,170.2044,169.9918,170.0842,11075.0
2020-05-04 14:20:00,183.96,183.96,183.51,183.61,21020.0,170.0842,170.0842,169.6682,169.7606,21020.0
2020-05-04 14:30:00,183.66,184.09,183.47,183.57,10878.0,169.8069,170.2044,169.6312,169.7236,10878.0
2020-05-04 14:40:00,183.45,184.01,183.36,184.0,7639.0,169.6127,170.1305,169.5295,170.1212,7639.0
2020-05-04 14:50:00,183.96,184.64,183.96,184.64,13164.0,170.0842,170.7129,170.0842,170.7129,13164.0
2020-05-04 15:00:00,184.55,184.71,184.22,184.31,15912.0,170.6297,170.7777,170.3246,170.4078,15912.0
2020-05-04 15:10:00,184.34,185.11,184.3,185.08,18912.0,170.4356,171.1475,170.3986,171.1197,18912.0
2020-05-04 15:20:00,185.23,185.85,185.13,185.82,15671.0,171.2584,171.8317,171.166,171.8039,15671.0
2020-05-04 15:30:00,185.73,186.42,185.6,185.61,33983.0,171.7207,172.3587,171.6005,171.6098,33983.0
2020-05-04 15:40:00,185.71,185.86,185.15,185.32,42227.0,171.7022,171.8409,171.1845,171.3416,42227.0
2020-05-04 15:50:00,185.16,185.35,184.02,184.62,126332.0,171.1937,171.3694,170.1397,170.6944,126332.0
2020-05-05 09:30:00,187.03,188.74,186.61,187.82,34876.0,172.9227,174.5037,172.5343,173.6531,34876.0
2020-05-05 09:40:00,187.49,188.29,187.34,187.63,10543.0,173.348,174.0876,173.2093,173.4774,10543.0
2020-05-05 09:50:00,187.73,188.24,187.37,187.98,26850.0,173.5699,174.0414,173.237,173.801,26850.0
2020-05-05 10:00:00,187.98,188.41,187.3,188.16,39423.0,173.801,174.1986,173.1723,173.9674,39423.0
2020-05-05 10:10:00,188.17,188.17,187.3,187.81,10585.0,173.9767,173.9767,173.1723,173.6438,10585.0
2020-05-05 10:20:00,187.79,187.9,187.23,187.39,14798.0,173.6253,173.727,173.1076,173.2555,14798.0
2020-05-05 10:30:00,187.38,188.09,187.34,188.01,25440.0,173.2463,173.9027,173.2093,173.8287,25440.0
2020-05-05 10:40:00,187.93,188.62,187.93,188.5,29602.0,173.7548,174.3927,173.7548,174.2818,29602.0
2020-05-05 10:50:00,188.5,188.92,188.34,188.48,28945.0,174.2818,174.6701,174.1339,174.2633,28945.0
2020-05-05 11:00:00,188.5,189.78,188.48,189.78,13796.0,174.2818,175.4652,174.2633,175.4652,13796.0
2020-05-05 11:10:00,189.96,190.58,189.7,190.49,15132.0,175.6317,176.2049,175.3913,176.1217,15132.0
2020-05-05 11:20:00,190.51,191.38,190.41,191.38,18548.0,176.1402,176.9445,176.0477,176.9445,18548.0
2020-05-05 11:30:00,191.39,191.62,191.18,191.18,14676.0,176.9538,177.1664,176.7596,176.7596,14676.0
2020-05-05 11:40:00,191.23,191.94,190.77,190.86,16239.0,176.8059,177.4623,176.3806,176.4638,16239.0
2020-05-05 11:50:00,190.99,191.47,190.8,191.47,14406.0,176.584,177.0278,176.4083,177.0278,14406.0
2020-05-05 12:00:00,191.4,191.4,190.77,191.13,23094.0,176.963,176.963,176.3806,176.7134,23094.0
2020-05-05 12:10:00,191.15,191.22,190.97,191.04,14455.0,176.7319,176.7966,176.5655,176.6302,14455.0
2020-05-05 12:20:00,191.0,191.91,191.0,191.84,17600.0,176.5932,177.4346,176.5932,177.3699,17600.0
2020-05-05 12:30:00,191.79,192.05,191.35,191.35,56113.0,177.3236,177.564,176.9168,176.9168,56113.0
2020-05-05 12:40:00,191.42,191.44,191.06,191.06,13878.0,176.9815,177.0,176.6487,176.6487,13878.0
2020-05-05 12:50:00,191.17,191.34,190.82,190.9,11780.0,176.7504,176.9076,176.4268,176.5008,11780.0
2020-05-05 13:00:00,190.9,191.6,190.9,191.3,16661.0,176.5008,177.148,176.5008,176.8706,16661.0
2020-05-05 13:10:00,191.42,192.2,191.3,191.87,25496.0,176.9815,177.7027,176.8706,177.3976,25496.0
2020-05-05 13:20:00,191.84,191.84,190.93,191.53,26650.0,177.3699,177.3699,176.5285,177.0832,26650.0
2020-05-05 13:30:00,191.57,191.98,191.36,191.88,20316.0,177.1202,177.4993,176.9261,177.4068,20316.0
2020-05-05 13:40:00,191.88,192.68,191.87,192.45,26535.0,177.4068,178.1465,177.3976,177.9338,26535.0
2020-05-05 13:50:00,192.38,192.38,191.43,191.52,21723.0,177.8691,177.8691,176.9908,177.074,21723.0
2020-05-05 14:00:00,191.56,192.02,191.53,191.83,15335.0,177.111,177.5363,177.0832,177.3606,15335.0
2020-05-05 14:10:00,191.79,192.6,191.75,192.5,13752.0,177.3236,178.0725,177.2866,177.9801,13752.0
2020-05-05 14:20:00,192.52,192.79,192.33,192.33,21631.0,177.9986,178.2482,177.8229,177.8229,21631.0
2020-05-05 14:30:00,192.26,192.5,191.68,191.77,30418.0,177.7582,177.9801,177.2219,177.3051,30418.0
2020-05-05 14:40:00,191.79,191.83,191.58,191.75,15202.0,177.3236,177.3606,177.1295,177.2866,15202.0
2020-05-05 14:50:00,191.75,192.17,191.64,192.17,18711.0,177.2866,177.675,177.1849,177.675,18711.0
2020-05-05 15:00:00,192.14,192.24,191.93,192.12,23529.0,177.6472,177.7397,177.4531,177.6287,23529.0
2020-05-05 15:10:00,192.1,192.36,191.6,191.64,24359.0,177.6102,177.8506,177.148,177.1849,24359.0
2020-05-05 15:20:00,191.72,191.72,190.37,190.72,22414.0,177.2589,177.2589,176.0107,176.3343,22414.0
2020-05-05 15:30:00,190.52,190.85,189.61,189.66,27164.0,176.1494,176.4545,175.3081,175.3543,27164.0
2020-05-05 15:40:00,189.74,190.65,189.53,190.45,41964.0,175.4283,176.2696,175.2341,176.0847,41964.0
2020-05-05 15:50:00,190.53,192.11,190.21,190.39,100442.0,176.1587,177.6195,175.8628,176.0292,100442.0
2020-05-06 09:30:00,192.28,193.43,191.24,192.11,22365.0,177.7767,178.8399,176.8151,177.6195,22365.0
2020-05-06 09:40:00,192.19,192.19,190.0,190.31,15866.0,177.6935,177.6935,175.6686,175.9553,15866.0
2020-05-06 09:50:00,190.27,191.76,189.82,190.2,30543.0,175.9183,177.2959,175.5022,175.8536,30543.0
2020-05-06 10:00:00,190.25,191.11,190.18,190.69,14899.0,175.8998,176.6949,175.8351,176.3066,14899.0
2020-05-06 10:10:00,190.71,190.92,190.1,190.39,43946.0,176.3251,176.5192,175.7611,176.0292,43946.0
2020-05-06 10:20:00,190.41,190.88,190.24,190.76,25229.0,176.0477,176.4823,175.8905,176.3713,25229.0
2020-05-06 10:30:00,190.61,191.61,190.61,191.21,44352.0,176.2326,177.1572,176.2326,176.7874,44352.0
2020-05-06 10:40:00,191.17,192.7,191.01,192.31,14230.0,176.7504,178.165,176.6025,177.8044,14230.0
2020-05-06 10:50:00,192.37,192.39,191.64,191.76,11460.0,177.8599,177.8784,177.1849,177.2959,11460.0
2020-05-06 11:00:00,191.78,191.78,191.15,191.38,5976.0,177.3144,177.3144,176.7319,176.9445,5976.0
2020-05-06 11:10:00,191.5,191.71,191.05,191.25,16241.0,177.0555,177.2497,176.6394,176.8244,16241.0
2020-05-06 11:20:00,191.25,191.45,190.57,191.28,17764.0,176.8244,177.0093,176.1956,176.8521,17764.0
2020-05-06 11:30:00,191.27,191.44,190.9,191.44,7208.0,176.8428,177.0,176.5008,177.0,7208.0
2020-05-06 11:40:00,191.53,191.66,190.17,190.2,10285.0,177.0832,177.2034,175.8258,175.8536,10285.0
2020-05-06 11:50:00,190.0,190.04,189.43,189.67,12687.0,175.6686,175.7056,175.1416,175.3635,12687.0
2020-05-06 12:00:00,189.72,190.0,189.35,189.87,17618.0,175.4098,175.6686,175.0677,175.5484,17618.0
2020-05-06 12:10:00,189.92,190.2,189.73,190.2,9083.0,175.5947,175.8536,175.419,175.8536,9083.0
2020-05-06 12:20:00,190.11,190.11,189.83,189.83,7913.0,175.7703,175.7703,175.5115,175.5115,7913.0
2020-05-06 12:30:00,189.92,190.0,189.53,189.68,6905.0,175.5947,175.6686,175.2341,175.3728,6905.0
2020-05-06 12:40:00,189.61,189.61,189.08,189.2,10010.0,175.3081,175.3081,174.818,174.929,10010.0
2020-05-06 12:50:00,189.13,189.24,188.61,188.61,11431.0,174.8643,174.966,174.3835,174.3835,11431.0
2020-05-06 13:00:00,188.63,188.65,188.03,188.06,19650.0,174.402,174.4205,173.8472,173.875,19650.0
2020-05-06 13:10:00,188.0,188.15,187.86,188.15,14275.0,173.8195,173.9582,173.6901,173.9582,14275.0
2020-05-06 13:20:00,188.23,188.23,187.6,188.02,22805.0,174.0321,174.0321,173.4497,173.838,22805.0
2020-05-06 13:30:00,188.05,188.29,187.8,187.8,19608.0,173.8657,174.0876,173.6346,173.6346,19608.0
2020-05-06 13:40:00,187.87,187.92,187.32,187.43,21472.0,173.6993,173.7455,173.1908,173.2925,21472.0
2020-05-06 13:50:00,187.38,188.26,187.34,188.15,18328.0,173.2463,174.0599,173.2093,173.9582,18328.0
2020-05-06 14:00:00,188.13,188.13,187.17,187.18,27637.0,173.9397,173.9397,173.0521,173.0613,27637.0
2020-05-06 14:10:00,187.12,187.16,186.46,186.94,16264.0,173.0059,173.0429,172.3957,172.8395,16264.0
2020-05-06 14:20:00,186.91,187.32,186.55,186.55,29722.0,172.8117,173.1908,172.4789,172.4789,29722.0
2020-05-06 14:30:00,186.55,187.45,186.25,187.09,47969.0,172.4789,173.311,172.2015,172.9781,47969.0
2020-05-06 14:40:00,187.16,187.69,187.0,187.37,20692.0,173.0429,173.5329,172.8949,173.237,20692.0
2020-05-06 14:50:00,187.42,187.93,186.89,186.98,13018.0,173.2832,173.7548,172.7932,172.8764,13018.0
2020-05-06 15:00:00,186.92,187.25,186.69,187.17,11304.0,172.821,173.1261,172.6083,173.0521,11304.0
2020-05-06 15:10:00,187.08,187.11,186.77,186.89,11949.0,172.9689,172.9966,172.6823,172.7932,11949.0
2020-05-06 15:20:00,186.87,187.03,186.17,186.21,21997.0,172.7747,172.9227,172.1275,172.1645,21997.0
2020-05-06 15:30:00,186.12,186.18,184.55,184.78,52766.0,172.0813,172.1368,170.6297,170.8424,52766.0
2020-05-06 15:40:00,184.91,185.11,183.91,184.05,102429.0,170.9626,171.1475,170.038,170.1674,102429.0
2020-05-06 15:50:00,183.93,184.39,183.01,183.43,174342.0,170.0565,170.4818,169.2059,169.5942,174342.0
2020-05-07 09:30:00,185.52,185.73,183.41,185.15,49594.0,171.5266,171.7207,169.5757,171.1845,49594.0
2020-05-07 09:40:00,185.31,186.73,185.23,186.73,16562.0,171.3324,172.6453,171.2584,172.6453,16562.0
2020-05-07 09:50:00,186.74,187.69,186.48,186.89,16583.0,172.6545,173.5329,172.4141,172.7932,16583.0
2020-05-07 10:00:00,186.85,187.02,186.28,186.77,8851.0,172.7562,172.9134,172.2292,172.6823,8851.0
2020-05-07 10:10:00,186.91,187.11,186.08,186.91,13622.0,172.8117,172.9966,172.0443,172.8117,13622.0
2020-05-07 10:20:00,187.02,187.28,186.86,186.99,9707.0,172.9134,173.1538,172.7655,172.8857,9707.0
2020-05-07 10:30:00,186.94,187.38,186.76,186.76,7600.0,172.8395,173.2463,172.673,172.673,7600.0
2020-05-07 10:40:00,186.81,187.67,186.71,186.71,8126.0,172.7193,173.5144,172.6268,172.6268,8126.0
2020-05-07 10:50:00,186.62,186.62,185.25,185.25,6666.0,172.5436,172.5436,171.2769,171.2769,6666.0
2020-05-07 11:00:00,185.32,185.42,184.68,184.88,10901.0,171.3416,171.4341,170.7499,170.9348,10901.0
2020-05-07 11:10:00,184.88,185.74,184.76,185.5,9947.0,170.9348,171.73,170.8239,171.5081,9947.0
2020-05-07 11:20:00,185.52,185.74,185.08,185.36,9191.0,171.5266,171.73,171.1197,171.3786,9191.0
2020-05-07 11:30:00,185.36,185.41,184.83,185.02,9628.0,171.3786,171.4249,170.8886,171.0643,9628.0
2020-05-07 11:40:00,185.16,186.12,185.16,185.77,11624.0,171.1937,172.0813,171.1937,171.7577,11624.0
2020-05-07 11:50:00,185.69,185.9,185.45,185.78,8002.0,171.6837,171.8779,171.4618,171.7669,8002.0
2020-05-07 12:00:00,185.86,186.08,185.46,185.84,4800.0,171.8409,172.0443,171.4711,171.8224,4800.0
2020-05-07 12:10:00,185.68,186.18,185.66,186.17,6344.0,171.6745,172.1368,171.656,172.1275,6344.0
2020-05-07 12:20:00,186.12,186.81,186.12,186.71,12270.0,172.0813,172.7193,172.0813,172.6268,12270.0
2020-05-07 12:30:00,186.63,186.83,186.38,186.73,6733.0,172.5528,172.7377,172.3217,172.6453,6733.0
2020-05-07 12:40:00,186.75,186.81,186.13,186.19,7315.0,172.6638,172.7193,172.0905,172.146,7315.0
2020-05-07 12:50:00,186.19,186.42,186.13,186.2,7158.0,172.146,172.3587,172.0905,172.1553,7158.0
2020-05-07 13:00:00,186.23,186.79,186.23,186.72,3810.0,172.183,172.7008,172.183,172.636,3810.0
2020-05-07 13:10:00,186.61,186.74,186.34,186.34,5941.0,172.5343,172.6545,172.2847,172.2847,5941.0
2020-05-07 13:20:00,186.34,186.49,185.8,185.8,9694.0,172.2847,172.4234,171.7854,171.7854,9694.0
2020-05-07 13:30:00,185.84,186.15,185.75,185.89,4100.0,171.8224,172.109,171.7392,171.8687,4100.0
2020-05-07 13:40:00,185.83,185.89,185.5,185.83,4256.0,171.8132,171.8687,171.5081,171.8132,4256.0
2020-05-07 13:50:00,185.76,185.76,185.4,185.51,4541.0,171.7485,171.7485,171.4156,171.5173,4541.0
2020-05-07 14:00:00,185.4,185.4,184.64,184.64,7797.0,171.4156,171.4156,170.7129,170.7129,7797.0
2020-05-07 14:10:00,184.59,184.78,184.48,184.5,10367.0,170.6667,170.8424,170.565,170.5835,10367.0
2020-05-07 14:20:00,184.5,184.74,184.37,184.49,31688.0,170.5835,170.8054,170.4633,170.5742,31688.0
2020-05-07 14:30:00,184.52,184.73,184.15,184.18,16459.0,170.602,170.7961,170.2599,170.2876,16459.0
2020-05-07 14:40:00,184.12,184.12,183.5,183.77,32219.0,170.2322,170.2322,169.6589,169.9086,32219.0
2020-05-07 14:50:00,183.8,184.16,183.56,184.08,15015.0,169.9363,170.2691,169.7144,170.1952,15015.0
2020-05-07 15:00:00,184.08,184.49,183.6,184.4,30095.0,170.1952,170.5742,169.7514,170.491,30095.0
2020-05-07 15:10:00,184.37,184.37,183.3,183.75,22809.0,170.4633,170.4633,169.474,169.8901,22809.0
2020-05-07 15:20:00,183.75,184.09,183.62,183.78,27741.0,169.8901,170.2044,169.7699,169.9178,27741.0
2020-05-07 15:30:00,183.81,184.22,183.38,183.9,42751.0,169.9455,170.3246,169.548,170.0288,42751.0
2020-05-07 15:40:00,183.88,184.26,183.47,183.97,62843.0,170.0103,170.3616,169.6312,170.0935,62843.0
2020-05-07 15:50:00,183.89,184.42,183.47,184.11,106234.0,170.0195,170.5095,169.6312,170.2229,106234.0
2020-05-08 09:30:00,187.12,187.44,186.1,186.67,20734.0,173.0059,173.3017,172.0628,172.5898,20734.0
2020-05-08 09:40:00,186.79,187.38,186.79,187.25,10498.0,172.7008,173.2463,172.7008,173.1261,10498.0
2020-05-08 09:50:00,187.16,187.74,187.0,187.55,54252.0,173.0429,173.5791,172.8949,173.4034,54252.0
2020-05-08 10:00:00,187.61,188.15,187.01,187.64,30997.0,173.4589,173.9582,172.9042,173.4867,30997.0
2020-05-08 10:10:00,187.65,188.0,187.48,187.9,12457.0,173.4959,173.8195,173.3387,173.727,12457.0
2020-05-08 10:20:00,187.88,188.01,187.19,187.29,8687.0,173.7085,173.8287,173.0706,173.1631,8687.0
2020-05-08 10:30:00,187.41,187.71,187.31,187.55,12105.0,173.274,173.5514,173.1815,173.4034,12105.0
2020-05-08 10:40:00,187.5,187.79,186.84,187.06,21992.0,173.3572,173.6253,172.747,172.9504,21992.0
2020-05-08 10:50:00,187.13,187.13,186.76,187.03,8601.0,173.0151,173.0151,172.673,172.9227,8601.0
2020-05-08 11:00:00,186.99,187.45,186.79,187.43,12337.0,172.8857,173.311,172.7008,173.2925,12337.0
2020-05-08 11:10:00,187.53,187.65,187.42,187.58,8396.0,173.3849,173.4959,173.2832,173.4312,8396.0
2020-05-08 11:20:00,187.63,187.66,187.17,187.64,5383.0,173.4774,173.5051,173.0521,173.4867,5383.0
2020-05-08 11:30:00,187.62,187.91,187.62,187.86,9816.0,173.4682,173.7363,173.4682,173.6901,9816.0
2020-05-08 11:40:00,187.87,188.38,187.81,188.24,23385.0,173.6993,174.1708,173.6438,174.0414,23385.0
2020-05-08 11:50:00,188.22,188.67,188.09,188.67,9678.0,174.0229,174.439,173.9027,174.439,9678.0
2020-05-08 12:00:00,188.67,189.09,188.67,188.93,15749.0,174.439,174.8273,174.439,174.6793,15749.0
2020-05-08 12:10:00,188.81,189.0,188.67,188.86,7967.0,174.5684,174.7441,174.439,174.6146,7967.0
2020-05-08 12:20:00,188.85,188.89,188.56,188.84,7649.0,174.6054,174.6424,174.3373,174.5961,7649.0
2020-05-08 12:30:00,188.8,188.98,188.55,188.67,13536.0,174.5592,174.7256,174.328,174.439,13536.0
2020-05-08 12:40:00,188.6,188.85,188.41,188.51,15284.0,174.3742,174.6054,174.1986,174.291,15284.0
2020-05-08 12:50:00,188.51,188.57,188.35,188.38,15336.0,174.291,174.3465,174.1431,174.1708,15336.0
2020-05-08 13:00:00,188.42,188.6,188.22,188.39,17935.0,174.2078,174.3742,174.0229,174.1801,17935.0
2020-05-08 13:10:00,188.42,188.77,188.36,188.61,8210.0,174.2078,174.5314,174.1523,174.3835,8210.0
2020-05-08 13:20:00,188.61,188.76,188.39,188.48,8331.0,174.3835,174.5222,174.1801,174.2633,8331.0
2020-05-08 13:30:00,188.54,188.8,188.4,188.61,18667.0,174.3188,174.5592,174.1893,174.3835,18667.0
2020-05-08 13:40:00,188.53,188.53,187.78,187.78,12620.0,174.3095,174.3095,173.6161,173.6161,12620.0
2020-05-08 13:50:00,187.78,188.3,187.78,188.22,9594.0,173.6161,174.0969,173.6161,174.0229,9594.0
2020-05-08 14:00:00,188.15,188.3,187.88,187.89,19073.0,173.9582,174.0969,173.7085,173.7178,19073.0
2020-05-08 14:10:00,187.99,188.39,187.92,188.39,9427.0,173.8103,174.1801,173.7455,174.1801,9427.0
2020-05-08 14:20:00,188.39,188.43,187.78,187.98,12479.0,174.1801,174.2171,173.6161,173.801,12479.0
2020-05-08 14:30:00,188.03,188.27,187.99,187.99,8153.0,173.8472,174.0691,173.8103,173.8103,8153.0
2020-05-08 14:40:00,188.0,188.27,188.0,188.13,21160.0,173.8195,174.0691,173.8195,173.9397,21160.0
2020-05-08 14:50:00,188.19,188.21,187.86,188.04,10474.0,173.9952,174.0137,173.6901,173.8565,10474.0
2020-05-08 15:00:00,187.98,188.4,187.98,188.17,23038.0,173.801,174.1893,173.801,173.9767,23038.0
2020-05-08 15:10:00,188.16,188.16,187.83,187.86,8515.0,173.9674,173.9674,173.6623,173.6901,8515.0
2020-05-08 15:20:00,187.89,188.31,187.83,188.19,19683.0,173.7178,174.1061,173.6623,173.9952,19683.0
2020-05-08 15:30:00,188.23,188.61,188.21,188.59,28622.0,174.0321,174.3835,174.0137,174.365,28622.0
2020-05-08 15:40:00,188.56,188.76,188.43,188.58,23986.0,174.3373,174.5222,174.2171,174.3557,23986.0
2020-05-08 15:50:00,188.56,189.43,188.46,189.29,114347.0,174.3373,175.1416,174.2448,175.0122,114347.0
2020-05-11 09:30:00,187.63,189.8,187.56,189.26,24292.0,173.4774,175.4837,173.4127,174.9845,24292.0
2020-05-11 09:40:00,189.5,190.12,188.52,189.78,9188.0,175.2064,175.7796,174.3003,175.4652,9188.0
2020-05-11 09:50:00,189.5,189.88,188.1,188.73,28362.0,175.2064,175.5577,173.912,174.4944,28362.0
2020-05-11 10:00:00,188.56,189.42,188.56,189.3,23372.0,174.3373,175.1324,174.3373,175.0214,23372.0
2020-05-11 10:10:00,189.31,189.87,188.73,189.22,22618.0,175.0307,175.5484,174.4944,174.9475,22618.0
2020-05-11 10:20:00,189.24,189.74,188.85,188.88,19333.0,174.966,175.4283,174.6054,174.6331,19333.0
2020-05-11 10:30:00,188.9,189.43,188.48,189.02,27463.0,174.6516,175.1416,174.2633,174.7626,27463.0
2020-05-11 10:40:00,189.02,189.5,188.95,189.34,10123.0,174.7626,175.2064,174.6978,175.0584,10123.0
2020-05-11 10:50:00,189.34,189.44,188.75,189.11,13519.0,175.0584,175.1509,174.5129,174.8458,13519.0
2020-05-11 11:00:00,189.17,189.61,189.12,189.5,15371.0,174.9012,175.3081,174.855,175.2064,15371.0
2020-05-11 11:10:00,189.43,189.66,189.03,189.5,9755.0,175.1416,175.3543,174.7718,175.2064,9755.0
2020-05-11 11:20:00,189.51,189.89,189.17,189.89,11822.0,175.2156,175.5669,174.9012,175.5669,11822.0
2020-05-11 11:30:00,189.9,190.1,189.77,190.03,14406.0,175.5762,175.7611,175.456,175.6964,14406.0
2020-05-11 11:40:00,189.87,189.95,189.56,189.64,7281.0,175.5484,175.6224,175.2618,175.3358,7281.0
2020-05-11 11:50:00,189.66,189.66,189.26,189.46,9280.0,175.3543,175.3543,174.9845,175.1694,9280.0
2020-05-11 12:00:00,189.52,189.58,189.35,189.53,8459.0,175.2248,175.2803,175.0677,175.2341,8459.0
2020-05-11 12:10:00,189.54,190.16,189.48,189.98,13026.0,175.2433,175.8166,175.1879,175.6501,13026.0
2020-05-11 12:20:00,190.04,190.64,190.03,190.64,8574.0,175.7056,176.2604,175.6964,176.2604,8574.0
2020-05-11 12:30:00,190.61,190.98,190.51,190.87,9309.0,176.2326,176.5747,176.1402,176.473,9309.0
2020-05-11 12:40:00,190.85,191.37,190.85,191.01,6774.0,176.4545,176.9353,176.4545,176.6025,6774.0
2020-05-11 12:50:00,191.06,191.35,190.88,191.21,6100.0,176.6487,176.9168,176.4823,176.7874,6100.0
2020-05-11 13:00:00,191.2,191.54,191.15,191.46,9913.0,176.7781,177.0925,176.7319,177.0185,9913.0
2020-05-11 13:10:00,191.46,191.49,190.94,191.03,7587.0,177.0185,177.0463,176.5377,176.6209,7587.0
2020-05-11 13:20:00,191.02,191.1,190.65,190.74,9926.0,176.6117,176.6857,176.2696,176.3528,9926.0
2020-05-11 13:30:00,190.81,191.2,190.76,191.12,5293.0,176.4175,176.7781,176.3713,176.7042,5293.0
2020-05-11 13:40:00,191.06,191.46,190.93,190.98,7766.0,176.6487,177.0185,176.5285,176.5747,7766.0
2020-05-11 13:50:00,191.05,191.19,190.56,190.63,8308.0,176.6394,176.7689,176.1864,176.2511,8308.0
2020-05-11 14:00:00,190.65,190.65,189.87,190.06,14672.0,176.2696,176.2696,175.5484,175.7241,14672.0
2020-05-11 14:10:00,189.9,190.05,189.66,190.04,12683.0,175.5762,175.7149,175.3543,175.7056,12683.0
2020-05-11 14:20:00,190.03,190.21,189.58,189.96,13084.0,175.6964,175.8628,175.2803,175.6317,13084.0
2020-05-11 14:30:00,189.98,190.53,189.98,190.4,7730.0,175.6501,176.1587,175.6501,176.0385,7730.0
2020-05-11 14:40:00,190.46,190.83,190.35,190.7,8933.0,176.0939,176.436,175.9922,176.3158,8933.0
2020-05-11 14:50:00,190.74,190.84,190.22,190.35,9450.0,176.3528,176.4453,175.872,175.9922,9450.0
2020-05-11 15:00:00,190.38,190.96,190.38,190.72,11950.0,176.02,176.5562,176.02,176.3343,11950.0
2020-05-11 15:10:00,190.76,190.87,190.43,190.54,10497.0,176.3713,176.473,176.0662,176.1679,10497.0
2020-05-11 15:20:00,190.52,190.61,189.95,190.17,10400.0,176.1494,176.2326,175.6224,175.8258,10400.0
2020-05-11 15:30:00,190.17,190.22,189.65,190.12,21678.0,175.8258,175.872,175.345,175.7796,21678.0
2020-05-11 15:40:00,190.14,190.43,189.95,189.95,31025.0,175.7981,176.0662,175.6224,175.6224,31025.0
2020-05-11 15:50:00,189.95,190.27,188.9,189.02,113606.0,175.6224,175.9183,174.6516,174.7626,113606.0
2020-05-12 09:30:00,190.7,193.48,190.35,190.84,72725.0,176.3158,178.8862,175.9922,176.4453,72725.0
2020-05-12 09:40:00,190.98,192.1,190.95,191.94,28209.0,176.5747,177.6102,176.547,177.4623,28209.0
2020-05-12 09:50:00,192.0,192.18,191.03,191.93,41648.0,177.5178,177.6842,176.6209,177.4531,41648.0
2020-05-12 10:00:00,191.93,192.17,190.94,191.26,14685.0,177.4531,177.675,176.5377,176.8336,14685.0
2020-05-12 10:10:00,191.28,192.4,190.87,192.2,26780.0,176.8521,177.8876,176.473,177.7027,26780.0
2020-05-12 10:20:00,192.23,192.53,191.48,191.74,16232.0,177.7304,178.0078,177.037,177.2774,16232.0
2020-05-12 10:30:00,191.78,193.02,191.55,192.36,58749.0,177.3144,178.4608,177.1017,177.8506,58749.0
2020-05-12 10:40:00,192.31,192.71,191.86,191.99,69528.0,177.8044,178.1742,177.3883,177.5085,69528.0
2020-05-12 10:50:00,191.99,192.33,191.51,192.13,13928.0,177.5085,177.8229,177.0647,177.638,13928.0
2020-05-12 11:00:00,192.27,192.69,192.04,192.56,12506.0,177.7674,178.1557,177.5548,178.0355,12506.0
2020-05-12 11:10:00,192.57,192.99,192.37,192.88,18651.0,178.0448,178.4331,177.8599,178.3314,18651.0
2020-05-12 11:20:00,192.88,193.17,192.69,192.87,19376.0,178.3314,178.5995,178.1557,178.3222,19376.0
2020-05-12 11:30:00,192.92,193.15,192.62,192.81,16441.0,178.3684,178.581,178.091,178.2667,16441.0
2020-05-12 11:40:00,192.78,192.97,192.67,192.8,16008.0,178.2389,178.4146,178.1372,178.2574,16008.0
2020-05-12 11:50:00,192.96,193.38,192.87,193.3,15595.0,178.4054,178.7937,178.3222,178.7197,15595.0
2020-05-12 12:00:00,193.3,193.79,193.07,193.52,7698.0,178.7197,179.1728,178.5071,178.9231,7698.0
2020-05-12 12:10:00,193.45,193.52,192.99,193.29,14992.0,178.8584,178.9231,178.4331,178.7105,14992.0
2020-05-12 12:20:00,193.33,193.33,193.0,193.31,9092.0,178.7475,178.7475,178.4424,178.729,9092.0
2020-05-12 12:30:00,193.31,193.92,193.3,193.92,18694.0,178.729,179.293,178.7197,179.293,18694.0
2020-05-12 12:40:00,193.92,194.21,193.72,193.85,14817.0,179.293,179.5611,179.108,179.2282,14817.0
2020-05-12 12:50:00,193.79,193.83,193.44,193.54,9454.0,179.1728,179.2098,178.8492,178.9416,9454.0
2020-05-12 13:00:00,193.5,193.5,192.69,192.69,13447.0,178.9046,178.9046,178.1557,178.1557,13447.0
2020-05-12 13:10:00,192.72,192.73,191.8,191.81,20250.0,178.1835,178.1927,177.3329,177.3421,20250.0
2020-05-12 13:20:00,191.94,192.14,191.6,191.97,14447.0,177.4623,177.6472,177.148,177.49,14447.0
2020-05-12 13:30:00,191.99,192.61,191.88,192.54,7287.0,177.5085,178.0818,177.4068,178.0171,7287.0
2020-05-12 13:40:00,192.47,192.58,192.1,192.39,7652.0,177.9523,178.054,177.6102,177.8784,7652.0
2020-05-12 13:50:00,192.37,192.58,192.31,192.58,7125.0,177.8599,178.054,177.8044,178.054,7125.0
2020-05-12 14:00:00,192.56,192.64,192.05,192.06,8500.0,178.0355,178.1095,177.564,177.5733,8500.0
2020-05-12 14:10:00,192.04,192.09,191.42,191.73,18735.0,177.5548,177.601,176.9815,177.2681,18735.0
2020-05-12 14:20:00,191.8,192.15,191.73,191.91,8397.0,177.3329,177.6565,177.2681,177.4346,8397.0
2020-05-12 14:30:00,191.9,192.12,191.48,191.84,15457.0,177.4253,177.6287,177.037,177.3699,15457.0
2020-05-12 14:40:00,191.84,192.1,191.5,192.05,6672.0,177.3699,177.6102,177.0555,177.564,6672.0
2020-05-12 14:50:00,192.06,192.6,191.99,192.39,7301.0,177.5733,178.0725,177.5085,177.8784,7301.0
2020-05-12 15:00:00,192.36,192.47,192.0,192.18,11808.0,177.8506,177.9523,177.5178,177.6842,11808.0
2020-05-12 15:10:00,192.18,192.18,191.65,191.65,12632.0,177.6842,177.6842,177.1942,177.1942,12632.0
2020-05-12 15:20:00,191.71,191.71,191.15,191.31,13684.0,177.2497,177.2497,176.7319,176.8798,13684.0
2020-05-12 15:30:00,191.36,191.44,190.63,190.91,18279.0,176.9261,177.0,176.2511,176.51,18279.0
2020-05-12 15:40:00,190.9,190.9,190.03,190.56,43781.0,176.5008,176.5008,175.6964,176.1864,43781.0
2020-05-12 15:50:00,190.62,190.71,189.56,189.58,82883.0,176.2419,176.3251,175.2618,175.2803,82883.0
2020-05-13 09:30:00,188.33,189.0,185.43,186.44,42506.0,174.1246,174.7441,171.4433,172.3772,42506.0
2020-05-13 09:40:00,187.04,187.04,185.53,186.57,12903.0,172.9319,172.9319,171.5358,172.4974,12903.0
2020-05-13 09:50:00,186.29,186.51,185.52,185.56,16759.0,172.2385,172.4419,171.5266,171.5635,16759.0
2020-05-13 10:00:00,185.8,186.9,185.68,186.0,21887.0,171.7854,172.8025,171.6745,171.9704,21887.0
2020-05-13 10:10:00,186.0,186.07,184.77,184.89,22920.0,171.9704,172.0351,170.8331,170.9441,22920.0
2020-05-13 10:20:00,184.82,184.94,183.68,184.64,31613.0,170.8794,170.9903,169.8253,170.7129,31613.0
2020-05-13 10:30:00,184.53,185.32,184.46,184.78,49779.0,170.6112,171.3416,170.5465,170.8424,49779.0
2020-05-13 10:40:00,184.92,185.22,184.49,185.22,13372.0,170.9718,171.2492,170.5742,171.2492,13372.0
2020-05-13 10:50:00,185.3,185.39,184.69,184.89,11658.0,171.3232,171.4064,170.7592,170.9441,11658.0
2020-05-13 11:00:00,184.88,185.39,184.58,185.18,12544.0,170.9348,171.4064,170.6575,171.2122,12544.0
2020-05-13 11:10:00,185.27,185.66,184.65,184.69,9664.0,171.2954,171.656,170.7222,170.7592,9664.0
2020-05-13 11:20:00,184.53,184.63,183.88,184.62,10095.0,170.6112,170.7037,170.0103,170.6944,10095.0
2020-05-13 11:30:00,184.57,184.58,183.72,184.01,16536.0,170.6482,170.6575,169.8623,170.1305,16536.0
2020-05-13 11:40:00,184.01,184.11,182.71,182.74,14075.0,170.1305,170.2229,168.9285,168.9562,14075.0
2020-05-13 11:50:00,182.83,182.86,182.02,182.61,24954.0,169.0395,169.0672,168.2906,168.8361,24954.0
2020-05-13 12:00:00,182.63,183.0,181.47,181.5,40034.0,168.8545,169.1966,167.782,167.8098,40034.0
2020-05-13 12:10:00,181.51,181.68,179.93,179.99,37553.0,167.819,167.9762,166.3582,166.4137,37553.0
2020-05-13 12:20:00,180.03,180.62,179.73,179.96,54565.0,166.4507,166.9962,166.1733,166.3859,54565.0
2020-05-13 12:30:00,180.0,180.28,179.6,180.16,33594.0,166.4229,166.6818,166.0531,166.5709,33594.0
2020-05-13 12:40:00,180.06,180.09,179.49,180.02,32589.0,166.4784,166.5061,165.9514,166.4414,32589.0
2020-05-13 12:50:00,180.0,180.46,179.52,180.35,23227.0,166.4229,166.8482,165.9791,166.7465,23227.0
2020-05-13 13:00:00,180.39,180.49,179.27,179.53,12167.0,166.7835,166.876,165.748,165.9884,12167.0
2020-05-13 13:10:00,179.65,180.9,179.63,180.78,46573.0,166.0993,167.255,166.0808,167.1441,46573.0
2020-05-13 13:20:00,180.77,180.91,180.24,180.71,19568.0,167.1348,167.2643,166.6448,167.0794,19568.0
2020-05-13 13:30:00,180.67,180.84,180.14,180.48,16243.0,167.0424,167.1996,166.5524,166.8667,16243.0
2020-05-13 13:40:00,180.58,180.9,180.33,180.72,17247.0,166.9592,167.255,166.728,167.0886,17247.0
2020-05-13 13:50:00,180.68,180.68,180.17,180.41,18189.0,167.0516,167.0516,166.5801,166.802,18189.0
2020-05-13 14:00:00,180.31,180.68,180.0,180.65,57221.0,166.7095,167.0516,166.4229,167.0239,57221.0
2020-05-13 14:10:00,180.68,181.67,180.62,181.16,50054.0,167.0516,167.967,166.9962,167.4954,50054.0
2020-05-13 14:20:00,181.16,181.21,180.15,180.22,18883.0,167.4954,167.5417,166.5616,166.6263,18883.0
2020-05-13 14:30:00,180.23,180.47,179.8,179.85,34864.0,166.6356,166.8575,166.238,166.2842,34864.0
2020-05-13 14:40:00,179.81,179.97,179.3,179.82,19098.0,166.2473,166.3952,165.7757,166.2565,19098.0
2020-05-13 14:50:00,179.86,180.04,179.51,179.51,12671.0,166.2935,166.4599,165.9699,165.9699,12671.0
2020-05-13 15:00:00,179.6,180.35,179.41,179.58,21931.0,166.0531,166.7465,165.8774,166.0346,21931.0
2020-05-13 15:10:00,179.64,179.88,179.35,179.62,23967.0,166.0901,166.312,165.822,166.0716,23967.0
2020-05-13 15:20:00,179.67,179.68,178.68,178.9,37359.0,166.1178,166.1271,165.2025,165.4059,37359.0
2020-05-13 15:30:00,178.97,179.94,178.85,179.74,84341.0,165.4706,166.3674,165.3597,166.1825,84341.0
2020-05-13 15:40:00,179.87,180.48,179.73,180.32,54216.0,166.3027,166.8667,166.1733,166.7188,54216.0
2020-05-13 15:50:00,180.32,181.55,180.22,181.0,103625.0,166.7188,167.856,166.6263,167.3475,103625.0
2020-05-14 09:30:00,179.68,179.68,178.3,178.31,24614.0,166.1271,166.1271,164.8512,164.8604,24614.0
2020-05-14 09:40:00,178.13,178.78,177.56,178.24,13800.0,164.694,165.2949,164.167,164.7957,13800.0
2020-05-14 09:50:00,178.41,178.43,177.05,177.3,26929.0,164.9529,164.9713,163.6954,163.9266,26929.0
2020-05-14 10:00:00,177.29,178.25,176.52,177.9,34970.0,163.9173,164.8049,163.2054,164.4813,34970.0
2020-05-14 10:10:00,177.79,177.88,176.68,176.96,19034.0,164.3796,164.4628,163.3533,163.6122,19034.0
2020-05-14 10:20:00,176.97,177.26,176.64,176.71,28560.0,163.6215,163.8896,163.3164,163.3811,28560.0
2020-05-14 10:30:00,176.82,178.03,176.77,178.02,58022.0,163.4828,164.6015,163.4366,164.5923,58022.0
2020-05-14 10:40:00,178.08,178.88,177.67,178.85,89635.0,164.6477,165.3874,164.2687,165.3597,89635.0
2020-05-14 10:50:00,179.12,180.77,178.75,180.38,59767.0,165.6093,167.1348,165.2672,166.7743,59767.0
2020-05-14 11:00:00,180.38,181.31,180.25,180.78,22909.0,166.7743,167.6341,166.6541,167.1441,22909.0
2020-05-14 11:10:00,180.67,181.76,179.99,181.5,52900.0,167.0424,168.0502,166.4137,167.8098,52900.0
2020-05-14 11:20:00,181.34,181.59,180.79,181.03,28176.0,167.6618,167.893,167.1533,167.3752,28176.0
2020-05-14 11:30:00,181.13,181.66,180.65,180.65,9009.0,167.4677,167.9577,167.0239,167.0239,9009.0
2020-05-14 11:40:00,180.67,180.68,179.68,180.0,26891.0,167.0424,167.0516,166.1271,166.4229,26891.0
2020-05-14 11:50:00,179.99,180.42,179.66,179.74,15126.0,166.4137,166.8112,166.1086,166.1825,15126.0
2020-05-14 12:00:00,180.0,180.24,179.39,180.03,7634.0,166.4229,166.6448,165.8589,166.4507,7634.0
2020-05-14 12:10:00,180.0,180.89,179.79,180.71,26977.0,166.4229,167.2458,166.2288,167.0794,26977.0
2020-05-14 12:20:00,180.69,181.54,180.49,181.15,7860.0,167.0609,167.8468,166.876,167.4862,7860.0
2020-05-14 12:30:00,181.35,182.3,181.19,181.86,9205.0,167.6711,168.5494,167.5232,168.1426,9205.0
2020-05-14 12:40:00,181.77,182.13,181.72,181.88,5995.0,168.0594,168.3923,168.0132,168.1611,5995.0
2020-05-14 12:50:00,181.77,183.32,181.53,183.11,3883.0,168.0594,169.4925,167.8375,169.2983,3883.0
2020-05-14 13:00:00,183.12,183.28,182.45,182.59,4088.0,169.3076,169.4555,168.6881,168.8176,4088.0
2020-05-14 13:10:00,182.58,182.76,182.4,182.76,6254.0,168.8083,168.9747,168.6419,168.9747,6254.0
2020-05-14 13:20:00,182.92,183.56,182.88,183.56,7390.0,169.1227,169.7144,169.0857,169.7144,7390.0
2020-05-14 13:30:00,183.54,184.03,183.35,183.41,11175.0,169.6959,170.1489,169.5202,169.5757,11175.0
2020-05-14 13:40:00,183.48,183.72,183.06,183.63,10999.0,169.6404,169.8623,169.2521,169.7791,10999.0
2020-05-14 13:50:00,183.55,183.91,183.27,183.28,15919.0,169.7052,170.038,169.4463,169.4555,15919.0
2020-05-14 14:00:00,183.25,183.25,182.68,183.18,7999.0,169.4278,169.4278,168.9008,169.3631,7999.0
2020-05-14 14:10:00,183.1,183.38,182.98,183.3,5124.0,169.2891,169.548,169.1781,169.474,5124.0
2020-05-14 14:20:00,183.4,183.62,183.31,183.48,7305.0,169.5665,169.7699,169.4833,169.6404,7305.0
2020-05-14 14:30:00,183.57,183.65,182.62,182.62,33923.0,169.7236,169.7976,168.8453,168.8453,33923.0
2020-05-14 14:40:00,182.49,182.58,181.91,182.32,42605.0,168.7251,168.8083,168.1889,168.5679,42605.0
2020-05-14 14:50:00,182.17,183.01,182.13,182.53,34596.0,168.4292,169.2059,168.3923,168.7621,34596.0
2020-05-14 15:00:00,182.51,183.58,182.5,183.48,14319.0,168.7436,169.7329,168.7344,169.6404,14319.0
2020-05-14 15:10:00,183.32,183.77,183.27,183.77,16987.0,169.4925,169.9086,169.4463,169.9086,16987.0
2020-05-14 15:20:00,183.73,184.22,183.65,184.08,75209.0,169.8716,170.3246,169.7976,170.1952,75209.0
2020-05-14 15:30:00,184.29,184.29,182.98,183.48,58526.0,170.3893,170.3893,169.1781,169.6404,58526.0
2020-05-14 15:40:00,183.48,184.34,183.21,184.02,35488.0,169.6404,170.4356,169.3908,170.1397,35488.0
2020-05-14 15:50:00,184.01,184.46,183.44,184.46,89778.0,170.1305,170.5465,169.6034,170.5465,89778.0
2020-05-15 09:30:00,183.67,185.3,183.26,185.3,50687.0,169.8161,171.3232,169.437,171.3232,50687.0
2020-05-15 09:40:00,185.28,187.5,185.28,187.45,19281.0,171.3047,173.3572,171.3047,173.311,19281.0
2020-05-15 09:50:00,187.49,188.99,186.99,188.44,25615.0,173.348,174.7348,172.8857,174.2263,25615.0
2020-05-15 10:00:00,188.61,189.32,187.37,188.0,20771.0,174.3835,175.0399,173.237,173.8195,20771.0
2020-05-15 10:10:00,188.01,189.21,187.93,188.38,17372.0,173.8287,174.9382,173.7548,174.1708,17372.0
2020-05-15 10:20:00,188.18,188.6,186.66,187.26,23842.0,173.9859,174.3742,172.5806,173.1353,23842.0
2020-05-15 10:30:00,187.1,187.48,186.22,186.73,13834.0,172.9874,173.3387,172.1738,172.6453,13834.0
2020-05-15 10:40:00,186.59,187.44,186.51,187.44,18948.0,172.5159,173.3017,172.4419,173.3017,18948.0
2020-05-15 10:50:00,187.25,187.4,186.46,186.78,11845.0,173.1261,173.2648,172.3957,172.6915,11845.0
2020-05-15 11:00:00,186.71,186.72,185.74,186.14,11677.0,172.6268,172.636,171.73,172.0998,11677.0
2020-05-15 11:10:00,186.19,186.54,185.98,186.38,7760.0,172.146,172.4696,171.9519,172.3217,7760.0
2020-05-15 11:20:00,186.4,187.19,186.4,186.92,7500.0,172.3402,173.0706,172.3402,172.821,7500.0
2020-05-15 11:30:00,186.8,187.3,186.8,186.87,14044.0,172.71,173.1723,172.71,172.7747,14044.0
2020-05-15 11:40:00,186.95,187.16,186.58,186.96,7624.0,172.8487,173.0429,172.5066,172.8579,7624.0
2020-05-15 11:50:00,186.99,187.32,186.71,187.14,9434.0,172.8857,173.1908,172.6268,173.0244,9434.0
2020-05-15 12:00:00,187.28,187.78,187.22,187.75,9490.0,173.1538,173.6161,173.0983,173.5884,9490.0
2020-05-15 12:10:00,187.71,188.13,187.52,187.67,13462.0,173.5514,173.9397,173.3757,173.5144,13462.0
2020-05-15 12:20:00,187.93,188.14,187.75,187.99,8482.0,173.7548,173.9489,173.5884,173.8103,8482.0
2020-05-15 12:30:00,187.89,188.47,187.71,188.38,8039.0,173.7178,174.254,173.5514,174.1708,8039.0
2020-05-15 12:40:00,188.4,188.75,187.92,187.97,9851.0,174.1893,174.5129,173.7455,173.7918,9851.0
2020-05-15 12:50:00,188.07,188.45,187.54,187.78,8985.0,173.8842,174.2356,173.3942,173.6161,8985.0
2020-05-15 13:00:00,187.75,188.21,187.7,187.95,6016.0,173.5884,174.0137,173.5421,173.7733,6016.0
2020-05-15 13:10:00,187.84,188.44,187.83,187.97,9184.0,173.6716,174.2263,173.6623,173.7918,9184.0
2020-05-15 13:20:00,188.04,188.64,187.84,188.44,13519.0,173.8565,174.4112,173.6716,174.2263,13519.0
2020-05-15 13:30:00,188.35,188.87,188.06,188.49,10900.0,174.1431,174.6239,173.875,174.2725,10900.0
2020-05-15 13:40:00,188.53,188.61,187.89,187.91,6348.0,174.3095,174.3835,173.7178,173.7363,6348.0
2020-05-15 13:50:00,187.89,188.37,187.79,188.37,5946.0,173.7178,174.1616,173.6253,174.1616,5946.0
2020-05-15 14:00:00,188.45,189.5,188.44,189.29,15050.0,174.2356,175.2064,174.2263,175.0122,15050.0
2020-05-15 14:10:00,189.25,190.2,189.25,190.08,13454.0,174.9752,175.8536,174.9752,175.7426,13454.0
2020-05-15 14:20:00,190.14,190.3,189.86,190.17,16511.0,175.7981,175.946,175.5392,175.8258,16511.0
2020-05-15 14:30:00,190.19,190.2,188.92,189.13,11854.0,175.8443,175.8536,174.6701,174.8643,11854.0
2020-05-15 14:40:00,189.14,189.39,188.66,189.03,10976.0,174.8735,175.1047,174.4297,174.7718,10976.0
2020-05-15 14:50:00,188.98,189.32,188.87,188.87,12212.0,174.7256,175.0399,174.6239,174.6239,12212.0
2020-05-15 15:00:00,188.99,189.69,188.52,189.55,16644.0,174.7348,175.382,174.3003,175.2526,16644.0
2020-05-15 15:10:00,189.58,189.65,189.3,189.49,13945.0,175.2803,175.345,175.0214,175.1971,13945.0
2020-05-15 15:20:00,189.47,189.73,188.89,188.94,29579.0,175.1786,175.419,174.6424,174.6886,29579.0
2020-05-15 15:30:00,188.97,189.1,187.62,188.03,46089.0,174.7163,174.8365,173.4682,173.8472,46089.0
2020-05-15 15:40:00,188.06,189.56,188.01,189.42,60638.0,173.875,175.2618,173.8287,175.1324,60638.0
2020-05-15 15:50:00,189.32,190.41,188.93,190.21,138260.0,175.0399,176.0477,174.6793,175.8628,138260.0
2020-05-18 09:30:00,195.24,195.72,193.78,194.77,40089.0,180.5134,180.9572,179.1635,180.0788,40089.0
2020-05-18 09:40:00,194.62,195.73,194.19,195.73,30574.0,179.9402,180.9664,179.5426,180.9664,30574.0
2020-05-18 09:50:00,195.81,195.97,194.39,195.12,18238.0,181.0404,181.1883,179.7275,180.4024,18238.0
2020-05-18 10:00:00,195.06,196.11,194.5,194.54,27338.0,180.347,181.3178,179.8292,179.8662,27338.0
2020-05-18 10:10:00,194.55,195.55,194.39,195.12,13086.0,179.8754,180.8,179.7275,180.4024,13086.0
2020-05-18 10:20:00,195.15,195.59,194.49,194.51,13058.0,180.4302,180.837,179.82,179.8385,13058.0
2020-05-18 10:30:00,194.6,194.68,193.97,194.12,14031.0,179.9217,179.9956,179.3392,179.4779,14031.0
2020-05-18 10:40:00,194.09,194.79,194.09,194.79,14372.0,179.4501,180.0973,179.4501,180.0973,14372.0
2020-05-18 10:50:00,194.64,195.21,194.34,194.46,19425.0,179.9587,180.4857,179.6813,179.7922,19425.0
2020-05-18 11:00:00,194.61,195.51,194.61,195.39,20341.0,179.9309,180.763,179.9309,180.6521,20341.0
2020-05-18 11:10:00,195.1,195.44,194.93,195.44,15193.0,180.384,180.6983,180.2268,180.6983,15193.0
2020-05-18 11:20:00,195.44,195.62,195.26,195.27,10017.0,180.6983,180.8647,180.5319,180.5411,10017.0
2020-05-18 11:30:00,195.42,195.63,195.23,195.47,11020.0,180.6798,180.874,180.5042,180.726,11020.0
2020-05-18 11:40:00,195.53,196.02,195.41,195.78,12959.0,180.7815,181.2346,180.6706,181.0127,12959.0
2020-05-18 11:50:00,195.81,195.88,195.34,195.62,9633.0,181.0404,181.1051,180.6059,180.8647,9633.0
2020-05-18 12:00:00,195.54,195.83,195.35,195.75,21581.0,180.7908,181.0589,180.6151,180.9849,21581.0
2020-05-18 12:10:00,195.74,196.18,195.63,195.65,15993.0,180.9757,181.3825,180.874,180.8925,15993.0
2020-05-18 12:20:00,195.57,195.88,195.41,195.86,9576.0,180.8185,181.1051,180.6706,181.0866,9576.0
2020-05-18 12:30:00,195.86,196.15,195.73,196.14,8107.0,181.0866,181.3548,180.9664,181.3455,8107.0
2020-05-18 12:40:00,196.19,196.2,195.54,195.62,9006.0,181.3917,181.401,180.7908,180.8647,9006.0
2020-05-18 12:50:00,195.68,195.68,194.76,194.9,13697.0,180.9202,180.9202,180.0696,180.199,13697.0
2020-05-18 13:00:00,194.95,195.61,194.93,195.57,6752.0,180.2453,180.8555,180.2268,180.8185,6752.0
2020-05-18 13:10:00,195.57,195.76,195.41,195.71,8974.0,180.8185,180.9942,180.6706,180.9479,8974.0
2020-05-18 13:20:00,195.63,195.91,195.62,195.8,6507.0,180.874,181.1329,180.8647,181.0312,6507.0
2020-05-18 13:30:00,195.73,195.94,195.47,195.6,5810.0,180.9664,181.1606,180.726,180.8462,5810.0
2020-05-18 13:40:00,195.61,195.81,195.43,195.54,6048.0,180.8555,181.0404,180.6891,180.7908,6048.0
2020-05-18 13:50:00,195.61,195.61,194.96,195.12,9501.0,180.8555,180.8555,180.2545,180.4024,9501.0
2020-05-18 14:00:00,195.11,195.65,195.11,195.3,7146.0,180.3932,180.8925,180.3932,180.5689,7146.0
2020-05-18 14:10:00,195.35,195.35,194.96,195.02,11287.0,180.6151,180.6151,180.2545,180.31,11287.0
2020-05-18 14:20:00,195.13,195.37,195.03,195.36,9328.0,180.4117,180.6336,180.3192,180.6243,9328.0
2020-05-18 14:30:00,195.36,195.42,194.99,195.17,8471.0,180.6243,180.6798,180.2823,180.4487,8471.0
2020-05-18 14:40:00,195.19,195.3,194.41,194.61,14277.0,180.4672,180.5689,179.746,179.9309,14277.0
2020-05-18 14:50:00,194.59,194.68,193.57,193.62,30730.0,179.9124,179.9956,178.9694,179.0156,30730.0
2020-05-18 15:00:00,193.61,194.43,193.6,194.38,12360.0,179.0063,179.7645,178.9971,179.7183,12360.0
2020-05-18 15:10:00,194.32,194.32,193.69,193.84,21042.0,179.6628,179.6628,179.0803,179.219,21042.0
2020-05-18 15:20:00,193.9,194.0,193.6,193.85,29587.0,179.2745,179.3669,178.9971,179.2282,29587.0
2020-05-18 15:30:00,193.86,194.14,193.81,194.0,40638.0,179.2375,179.4964,179.1913,179.3669,40638.0
2020-05-18 15:40:00,194.03,194.13,193.71,193.9,44820.0,179.3947,179.4871,179.0988,179.2745,44820.0
2020-05-18 15:50:00,193.95,194.17,193.36,193.51,73062.0,179.3207,179.5241,178.7752,178.9139,73062.0
2020-05-19 09:30:00,192.86,193.05,190.5,191.95,29712.0,178.3129,178.4886,176.1309,177.4716,29712.0
2020-05-19 09:40:00,191.99,192.68,191.3,191.3,16953.0,177.5085,178.1465,176.8706,176.8706,16953.0
2020-05-19 09:50:00,191.51,192.2,190.72,192.2,15829.0,177.0647,177.7027,176.3343,177.7027,15829.0
2020-05-19 10:00:00,192.62,193.66,192.25,193.31,13962.0,178.091,179.0526,177.7489,178.729,13962.0
2020-05-19 10:10:00,193.34,193.94,193.34,193.48,13816.0,178.7567,179.3115,178.7567,178.8862,13816.0
2020-05-19 10:20:00,193.57,193.66,193.16,193.65,11668.0,178.9694,179.0526,178.5903,179.0433,11668.0
2020-05-19 10:30:00,193.72,194.74,193.71,194.46,15070.0,179.108,180.0511,179.0988,179.7922,15070.0
2020-05-19 10:40:00,194.4,194.4,193.62,193.96,21571.0,179.7368,179.7368,179.0156,179.3299,21571.0
2020-05-19 10:50:00,193.98,194.81,193.98,194.37,26336.0,179.3484,180.1158,179.3484,179.709,26336.0
2020-05-19 11:00:00,194.36,194.36,193.51,194.16,21710.0,179.6998,179.6998,178.9139,179.5149,21710.0
2020-05-19 11:10:00,194.06,194.2,193.69,194.11,7607.0,179.4224,179.5518,179.0803,179.4686,7607.0
2020-05-19 11:20:00,194.17,194.92,194.17,194.73,16139.0,179.5241,180.2175,179.5241,180.0419,16139.0
2020-05-19 11:30:00,194.64,194.84,194.42,194.81,10962.0,179.9587,180.1436,179.7552,180.1158,10962.0
2020-05-19 11:40:00,194.79,194.98,194.37,194.77,7002.0,180.0973,180.273,179.709,180.0788,7002.0
2020-05-19 11:50:00,194.7,194.86,194.13,194.28,5926.0,180.0141,180.1621,179.4871,179.6258,5926.0
2020-05-19 12:00:00,194.51,194.53,194.2,194.47,6119.0,179.8385,179.857,179.5518,179.8015,6119.0
2020-05-19 12:10:00,194.43,194.68,193.62,193.62,11139.0,179.7645,179.9956,179.0156,179.0156,11139.0
2020-05-19 12:20:00,193.64,193.99,193.52,193.65,21020.0,179.0341,179.3577,178.9231,179.0433,21020.0
2020-05-19 12:30:00,193.58,193.58,192.88,192.89,6884.0,178.9786,178.9786,178.3314,178.3407,6884.0
2020-05-19 12:40:00,192.89,193.35,192.74,193.16,4943.0,178.3407,178.766,178.202,178.5903,4943.0
2020-05-19 12:50:00,193.16,193.33,192.99,193.2,3178.0,178.5903,178.7475,178.4331,178.6273,3178.0
2020-05-19 13:00:00,193.18,193.62,193.09,193.54,6708.0,178.6088,179.0156,178.5256,178.9416,6708.0
2020-05-19 13:10:00,193.41,193.49,192.9,193.08,5340.0,178.8214,178.8954,178.3499,178.5163,5340.0
2020-05-19 13:20:00,193.01,193.18,193.0,193.01,5006.0,178.4516,178.6088,178.4424,178.4516,5006.0
2020-05-19 13:30:00,192.94,193.02,192.71,192.95,6676.0,178.3869,178.4608,178.1742,178.3961,6676.0
2020-05-19 13:40:00,192.95,192.95,192.43,192.49,3831.0,178.3961,178.3961,177.9153,177.9708,3831.0
2020-05-19 13:50:00,192.45,192.47,191.92,192.33,9544.0,177.9338,177.9523,177.4438,177.8229,9544.0
2020-05-19 14:00:00,192.4,193.27,192.38,193.25,19884.0,177.8876,178.692,177.8691,178.6735,19884.0
2020-05-19 14:10:00,193.25,193.58,193.18,193.31,15326.0,178.6735,178.9786,178.6088,178.729,15326.0
2020-05-19 14:20:00,193.32,193.5,193.17,193.32,16411.0,178.7382,178.9046,178.5995,178.7382,16411.0
2020-05-19 14:30:00,193.39,194.22,193.36,194.08,17745.0,178.8029,179.5703,178.7752,179.4409,17745.0
2020-05-19 14:40:00,194.06,194.68,194.02,194.67,14553.0,179.4224,179.9956,179.3854,179.9864,14553.0
2020-05-19 14:50:00,194.62,194.67,192.6,192.86,20209.0,179.9402,179.9864,178.0725,178.3129,20209.0
2020-05-19 15:00:00,192.78,193.75,192.77,193.57,8690.0,178.2389,179.1358,178.2297,178.9694,8690.0
2020-05-19 15:10:00,193.53,194.05,193.38,193.64,12878.0,178.9324,179.4132,178.7937,179.0341,12878.0
2020-05-19 15:20:00,193.71,193.73,192.9,193.52,16110.0,179.0988,179.1173,178.3499,178.9231,16110.0
2020-05-19 15:30:00,193.48,193.57,192.46,193.03,19358.0,178.8862,178.9694,177.9431,178.4701,19358.0
2020-05-19 15:40:00,193.04,193.36,192.6,192.78,28606.0,178.4793,178.7752,178.0725,178.2389,28606.0
2020-05-19 15:50:00,192.62,192.9,191.63,191.78,70324.0,178.091,178.3499,177.1757,177.3144,70324.0
2020-05-20 09:30:00,193.94,194.55,192.3,192.47,26302.0,179.3115,179.8754,177.7952,177.9523,26302.0
2020-05-20 09:40:00,192.51,192.81,191.41,192.05,25272.0,177.9893,178.2667,176.9723,177.564,25272.0
2020-05-20 09:50:00,191.98,193.03,191.85,192.83,16540.0,177.4993,178.4701,177.3791,178.2852,16540.0
2020-05-20 10:00:00,192.86,193.11,190.8,192.0,26239.0,178.3129,178.5441,176.4083,177.5178,26239.0
2020-05-20 10:10:00,191.9,192.2,191.07,192.2,19332.0,177.4253,177.7027,176.6579,177.7027,19332.0
2020-05-20 10:20:00,192.21,192.53,191.73,192.36,18724.0,177.7119,178.0078,177.2681,177.8506,18724.0
2020-05-20 10:30:00,192.41,193.45,192.06,193.06,22469.0,177.8969,178.8584,177.5733,178.4978,22469.0
2020-05-20 10:40:00,193.11,193.52,192.85,193.13,23018.0,178.5441,178.9231,178.3037,178.5625,23018.0
2020-05-20 10:50:00,193.28,193.28,192.6,192.6,14881.0,178.7012,178.7012,178.0725,178.0725,14881.0
2020-05-20 11:00:00,192.73,193.09,192.62,192.83,8851.0,178.1927,178.5256,178.091,178.2852,8851.0
2020-05-20 11:10:00,192.9,193.64,192.62,193.55,10837.0,178.3499,179.0341,178.091,178.9509,10837.0
2020-05-20 11:20:00,193.55,193.64,193.17,193.38,12742.0,178.9509,179.0341,178.5995,178.7937,12742.0
2020-05-20 11:30:00,193.36,193.43,193.05,193.15,7915.0,178.7752,178.8399,178.4886,178.581,7915.0
2020-05-20 11:40:00,193.15,193.18,193.04,193.18,7050.0,178.581,178.6088,178.4793,178.6088,7050.0
2020-05-20 11:50:00,193.1,193.16,192.6,192.71,7358.0,178.5348,178.5903,178.0725,178.1742,7358.0
2020-05-20 12:00:00,192.74,192.81,192.21,192.39,19622.0,178.202,178.2667,177.7119,177.8784,19622.0
2020-05-20 12:10:00,192.33,192.37,191.24,191.24,18096.0,177.8229,177.8599,176.8151,176.8151,18096.0
2020-05-20 12:20:00,191.23,191.58,191.06,191.4,11461.0,176.8059,177.1295,176.6487,176.963,11461.0
2020-05-20 12:30:00,191.37,191.43,191.22,191.32,6968.0,176.9353,176.9908,176.7966,176.8891,6968.0
2020-05-20 12:40:00,191.22,191.26,190.52,190.7,12409.0,176.7966,176.8336,176.1494,176.3158,12409.0
2020-05-20 12:50:00,190.85,191.1,190.51,191.03,13883.0,176.4545,176.6857,176.1402,176.6209,13883.0
2020-05-20 13:00:00,190.97,191.1,190.06,190.07,10411.0,176.5655,176.6857,175.7241,175.7334,10411.0
2020-05-20 13:10:00,190.2,190.68,190.1,190.48,17771.0,175.8536,176.2973,175.7611,176.1124,17771.0
2020-05-20 13:20:00,190.48,190.48,189.95,190.25,22639.0,176.1124,176.1124,175.6224,175.8998,22639.0
2020-05-20 13:30:00,190.31,190.41,190.16,190.3,10275.0,175.9553,176.0477,175.8166,175.946,10275.0
2020-05-20 13:40:00,190.23,190.76,190.09,190.22,25696.0,175.8813,176.3713,175.7519,175.872,25696.0
2020-05-20 13:50:00,190.22,190.23,189.58,189.9,18564.0,175.872,175.8813,175.2803,175.5762,18564.0
2020-05-20 14:00:00,189.84,189.93,188.99,189.0,22995.0,175.5207,175.6039,174.7348,174.7441,22995.0
2020-05-20 14:10:00,188.99,189.19,188.36,188.55,19700.0,174.7348,174.9197,174.1523,174.328,19700.0
2020-05-20 14:20:00,188.48,188.85,188.48,188.67,22590.0,174.2633,174.6054,174.2633,174.439,22590.0
2020-05-20 14:30:00,188.66,189.39,188.41,189.33,15561.0,174.4297,175.1047,174.1986,175.0492,15561.0
2020-05-20 14:40:00,189.38,189.51,188.82,189.13,18028.0,175.0954,175.2156,174.5776,174.8643,18028.0
2020-05-20 14:50:00,189.15,189.67,188.74,188.75,23812.0,174.8828,175.3635,174.5037,174.5129,23812.0
2020-05-20 15:00:00,188.78,188.95,188.5,188.58,17508.0,174.5407,174.6978,174.2818,174.3557,17508.0
2020-05-20 15:10:00,188.62,188.62,187.86,188.16,24871.0,174.3927,174.3927,173.6901,173.9674,24871.0
2020-05-20 15:20:00,188.21,188.91,188.21,188.78,27165.0,174.0137,174.6609,174.0137,174.5407,27165.0
2020-05-20 15:30:00,188.81,188.84,188.05,188.05,37414.0,174.5684,174.5961,173.8657,173.8657,37414.0
2020-05-20 15:40:00,188.04,188.55,187.73,187.84,51993.0,173.8565,174.328,173.5699,173.6716,51993.0
2020-05-20 15:50:00,187.84,188.83,187.5,188.35,122210.0,173.6716,174.5869,173.3572,174.1431,122210.0
2020-05-21 09:30:00,187.96,188.42,187.54,188.29,15236.0,173.7825,174.2078,173.3942,174.0876,15236.0
2020-05-21 09:40:00,188.26,188.52,186.76,187.32,21181.0,174.0599,174.3003,172.673,173.1908,21181.0
2020-05-21 09:50:00,187.36,188.2,186.66,188.2,14407.0,173.2278,174.0044,172.5806,174.0044,14407.0
2020-05-21 10:00:00,188.01,188.72,187.48,187.75,27204.0,173.8287,174.4852,173.3387,173.5884,27204.0
2020-05-21 10:10:00,187.76,188.67,187.76,188.39,40697.0,173.5976,174.439,173.5976,174.1801,40697.0
2020-05-21 10:20:00,188.39,189.95,188.22,189.18,26018.0,174.1801,175.6224,174.0229,174.9105,26018.0
2020-05-21 10:30:00,189.03,189.07,188.65,189.0,20112.0,174.7718,174.8088,174.4205,174.7441,20112.0
2020-05-21 10:40:00,189.06,189.22,188.85,188.94,16076.0,174.7995,174.9475,174.6054,174.6886,16076.0
2020-05-21 10:50:00,189.02,190.23,188.93,189.77,22222.0,174.7626,175.8813,174.6793,175.456,22222.0
2020-05-21 11:00:00,189.66,189.66,188.64,188.98,7355.0,175.3543,175.3543,174.4112,174.7256,7355.0
2020-05-21 11:10:00,189.0,189.32,188.32,188.32,6149.0,174.7441,175.0399,174.1154,174.1154,6149.0
2020-05-21 11:20:00,188.32,188.94,188.26,188.73,4728.0,174.1154,174.6886,174.0599,174.4944,4728.0
2020-05-21 11:30:00,188.74,189.09,188.67,189.06,9356.0,174.5037,174.8273,174.439,174.7995,9356.0
2020-05-21 11:40:00,189.01,189.2,188.74,188.93,16161.0,174.7533,174.929,174.5037,174.6793,16161.0
2020-05-21 11:50:00,188.87,188.91,188.54,188.6,6708.0,174.6239,174.6609,174.3188,174.3742,6708.0
2020-05-21 12:00:00,188.76,189.15,188.75,189.05,10295.0,174.5222,174.8828,174.5129,174.7903,10295.0
2020-05-21 12:10:00,189.0,189.37,188.81,189.1,18644.0,174.7441,175.0862,174.5684,174.8365,18644.0
2020-05-21 12:20:00,189.05,189.29,188.98,189.17,10411.0,174.7903,175.0122,174.7256,174.9012,10411.0
2020-05-21 12:30:00,189.02,189.31,188.53,188.53,6928.0,174.7626,175.0307,174.3095,174.3095,6928.0
2020-05-21 12:40:00,188.53,189.24,188.53,189.06,7939.0,174.3095,174.966,174.3095,174.7995,7939.0
2020-05-21 12:50:00,189.05,189.28,188.9,189.1,4092.0,174.7903,175.0029,174.6516,174.8365,4092.0
2020-05-21 13:00:00,189.28,189.39,188.97,189.26,14025.0,175.0029,175.1047,174.7163,174.9845,14025.0
2020-05-21 13:10:00,189.42,189.48,189.18,189.18,6249.0,175.1324,175.1879,174.9105,174.9105,6249.0
2020-05-21 13:20:00,189.16,189.25,188.85,189.15,7721.0,174.892,174.9752,174.6054,174.8828,7721.0
2020-05-21 13:30:00,189.22,189.57,189.2,189.41,17121.0,174.9475,175.2711,174.929,175.1231,17121.0
2020-05-21 13:40:00,189.31,189.36,189.04,189.36,6997.0,175.0307,175.0769,174.7811,175.0769,6997.0
2020-05-21 13:50:00,189.34,189.39,189.1,189.26,3409.0,175.0584,175.1047,174.8365,174.9845,3409.0
2020-05-21 14:00:00,189.4,189.53,189.33,189.4,8661.0,175.1139,175.2341,175.0492,175.1139,8661.0
2020-05-21 14:10:00,189.39,189.61,189.38,189.55,9588.0,175.1047,175.3081,175.0954,175.2526,9588.0
2020-05-21 14:20:00,189.65,189.86,189.57,189.66,8130.0,175.345,175.5392,175.2711,175.3543,8130.0
2020-05-21 14:30:00,189.72,189.8,188.99,189.14,12504.0,175.4098,175.4837,174.7348,174.8735,12504.0
2020-05-21 14:40:00,189.15,189.34,188.97,189.16,6900.0,174.8828,175.0584,174.7163,174.892,6900.0
2020-05-21 14:50:00,189.04,189.23,188.8,188.8,6147.0,174.7811,174.9567,174.5592,174.5592,6147.0
2020-05-21 15:00:00,188.83,189.21,188.56,188.87,10091.0,174.5869,174.9382,174.3373,174.6239,10091.0
2020-05-21 15:10:00,188.84,189.1,188.68,188.95,12654.0,174.5961,174.8365,174.4482,174.6978,12654.0
2020-05-21 15:20:00,188.9,189.12,188.78,188.85,11280.0,174.6516,174.855,174.5407,174.6054,11280.0
2020-05-21 15:30:00,188.85,189.18,188.53,189.15,20057.0,174.6054,174.9105,174.3095,174.8828,20057.0
2020-05-21 15:40:00,189.14,189.2,188.7,188.99,20083.0,174.8735,174.929,174.4667,174.7348,20083.0
2020-05-21 15:50:00,189.03,189.04,188.36,188.81,46524.0,174.7718,174.7811,174.1523,174.5684,46524.0
2020-05-22 09:30:00,189.46,189.75,188.08,188.37,21156.0,175.1694,175.4375,173.8935,174.1616,21156.0
2020-05-22 09:40:00,188.2,189.32,188.07,189.32,16398.0,174.0044,175.0399,173.8842,175.0399,16398.0
2020-05-22 09:50:00,188.91,189.2,187.88,187.88,11644.0,174.6609,174.929,173.7085,173.7085,11644.0
2020-05-22 10:00:00,187.88,188.04,187.51,188.04,15848.0,173.7085,173.8565,173.3665,173.8565,15848.0
2020-05-22 10:10:00,188.15,188.33,187.69,188.17,14957.0,173.9582,174.1246,173.5329,173.9767,14957.0
2020-05-22 10:20:00,188.16,188.45,187.94,188.17,7893.0,173.9674,174.2356,173.764,173.9767,7893.0
2020-05-22 10:30:00,188.43,188.81,188.22,188.81,10410.0,174.2171,174.5684,174.0229,174.5684,10410.0
2020-05-22 10:40:00,188.81,188.81,188.22,188.29,7464.0,174.5684,174.5684,174.0229,174.0876,7464.0
2020-05-22 10:50:00,188.1,188.3,187.46,187.51,10025.0,173.912,174.0969,173.3202,173.3665,10025.0
2020-05-22 11:00:00,187.65,187.87,187.43,187.7,3907.0,173.4959,173.6993,173.2925,173.5421,3907.0
2020-05-22 11:10:00,187.48,187.92,187.38,187.8,15363.0,173.3387,173.7455,173.2463,173.6346,15363.0
2020-05-22 11:20:00,187.93,187.93,186.88,187.27,15656.0,173.7548,173.7548,172.784,173.1446,15656.0
2020-05-22 11:30:00,187.21,187.97,187.13,187.79,12233.0,173.0891,173.7918,173.0151,173.6253,12233.0
2020-05-22 11:40:00,187.91,188.23,187.78,187.84,20005.0,173.7363,174.0321,173.6161,173.6716,20005.0
2020-05-22 11:50:00,187.73,188.25,187.63,188.02,23720.0,173.5699,174.0506,173.4774,173.838,23720.0
2020-05-22 12:00:00,188.08,188.14,187.7,187.84,16114.0,173.8935,173.9489,173.5421,173.6716,16114.0
2020-05-22 12:10:00,187.75,187.8,187.07,187.64,12978.0,173.5884,173.6346,172.9596,173.4867,12978.0
2020-05-22 12:20:00,187.75,187.77,187.25,187.48,14430.0,173.5884,173.6068,173.1261,173.3387,14430.0
2020-05-22 12:30:00,187.54,188.5,187.49,188.47,9483.0,173.3942,174.2818,173.348,174.254,9483.0
2020-05-22 12:40:00,188.35,188.35,187.76,187.76,4452.0,174.1431,174.1431,173.5976,173.5976,4452.0
2020-05-22 12:50:00,187.68,188.04,187.64,187.86,5058.0,173.5236,173.8565,173.4867,173.6901,5058.0
2020-05-22 13:00:00,187.79,187.86,187.49,187.52,8921.0,173.6253,173.6901,173.348,173.3757,8921.0
2020-05-22 13:10:00,187.48,187.98,187.45,187.95,8904.0,173.3387,173.801,173.311,173.7733,8904.0
2020-05-22 13:20:00,187.85,188.18,187.76,187.84,5669.0,173.6808,173.9859,173.5976,173.6716,5669.0
2020-05-22 13:30:00,187.77,187.77,187.52,187.61,5945.0,173.6068,173.6068,173.3757,173.4589,5945.0
2020-05-22 13:40:00,187.66,187.95,187.6,187.72,6611.0,173.5051,173.7733,173.4497,173.5606,6611.0
2020-05-22 13:50:00,187.79,187.86,187.59,187.83,4958.0,173.6253,173.6901,173.4404,173.6623,4958.0
2020-05-22 14:00:00,187.77,188.32,187.7,188.31,5513.0,173.6068,174.1154,173.5421,174.1061,5513.0
2020-05-22 14:10:00,188.36,188.53,187.88,187.95,8838.0,174.1523,174.3095,173.7085,173.7733,8838.0
2020-05-22 14:20:00,187.95,188.33,187.77,188.25,20831.0,173.7733,174.1246,173.6068,174.0506,20831.0
2020-05-22 14:30:00,188.29,188.5,188.23,188.31,8142.0,174.0876,174.2818,174.0321,174.1061,8142.0
2020-05-22 14:40:00,188.39,188.39,187.76,187.97,9670.0,174.1801,174.1801,173.5976,173.7918,9670.0
2020-05-22 14:50:00,187.96,188.19,187.86,188.18,8029.0,173.7825,173.9952,173.6901,173.9859,8029.0
2020-05-22 15:00:00,188.06,188.33,187.99,188.33,7466.0,173.875,174.1246,173.8103,174.1246,7466.0
2020-05-22 15:10:00,188.33,188.5,187.9,187.92,16220.0,174.1246,174.2818,173.727,173.7455,16220.0
2020-05-22 15:20:00,187.92,188.1,187.8,188.02,17038.0,173.7455,173.912,173.6346,173.838,17038.0
2020-05-22 15:30:00,187.98,188.27,187.95,188.19,11337.0,173.801,174.0691,173.7733,173.9952,11337.0
2020-05-22 15:40:00,188.18,188.54,188.03,188.37,20296.0,173.9859,174.3188,173.8472,174.1616,20296.0
2020-05-22 15:50:00,188.45,189.1,188.24,189.0,52358.0,174.2356,174.8365,174.0414,174.7441,52358.0
2020-05-26 09:30:00,193.76,194.0,192.86,193.5,58602.0,179.145,179.3669,178.3129,178.9046,58602.0
2020-05-26 09:40:00,193.41,194.83,193.4,194.63,28221.0,178.8214,180.1343,178.8122,179.9494,28221.0
2020-05-26 09:50:00,194.63,196.0,194.62,195.81,29049.0,179.9494,181.2161,179.9402,181.0404,29049.0
2020-05-26 10:00:00,195.62,195.94,195.16,195.78,22749.0,180.8647,181.1606,180.4394,181.0127,22749.0
2020-05-26 10:10:00,195.73,196.23,195.42,195.99,27144.0,180.9664,181.4287,180.6798,181.2068,27144.0
2020-05-26 10:20:00,196.12,196.22,195.3,195.72,26202.0,181.327,181.4195,180.5689,180.9572,26202.0
2020-05-26 10:30:00,195.66,196.25,195.65,195.95,26709.0,180.9017,181.4472,180.8925,181.1698,26709.0
2020-05-26 10:40:00,196.04,196.08,195.46,195.49,22132.0,181.2531,181.29,180.7168,180.7445,22132.0
2020-05-26 10:50:00,195.52,196.69,195.52,196.64,15596.0,180.7723,181.854,180.7723,181.8078,15596.0
2020-05-26 11:00:00,196.57,196.73,195.71,195.74,19314.0,181.7431,181.891,180.9479,180.9757,19314.0
2020-05-26 11:10:00,195.73,195.96,195.32,195.59,29728.0,180.9664,181.1791,180.5874,180.837,29728.0
2020-05-26 11:20:00,195.57,195.65,194.43,195.18,24466.0,180.8185,180.8925,179.7645,180.4579,24466.0
2020-05-26 11:30:00,195.2,195.21,194.88,195.09,21077.0,180.4764,180.4857,180.1806,180.3747,21077.0
2020-05-26 11:40:00,195.14,195.38,194.8,195.35,25328.0,180.4209,180.6428,180.1066,180.6151,25328.0
2020-05-26 11:50:00,195.35,195.63,195.3,195.54,18397.0,180.6151,180.874,180.5689,180.7908,18397.0
2020-05-26 12:00:00,195.47,195.82,195.15,195.32,19347.0,180.726,181.0496,180.4302,180.5874,19347.0
2020-05-26 12:10:00,195.31,195.58,195.04,195.04,11666.0,180.5781,180.8278,180.3285,180.3285,11666.0
2020-05-26 12:20:00,195.04,195.34,194.95,195.15,22435.0,180.3285,180.6059,180.2453,180.4302,22435.0
2020-05-26 12:30:00,195.14,195.72,195.14,195.72,6661.0,180.4209,180.9572,180.4209,180.9572,6661.0
2020-05-26 12:40:00,195.8,196.03,195.63,196.03,13971.0,181.0312,181.2438,180.874,181.2438,13971.0
2020-05-26 12:50:00,195.98,196.17,195.95,196.08,26734.0,181.1976,181.3732,181.1698,181.29,26734.0
2020-05-26 13:00:00,196.12,196.37,196.04,196.24,12448.0,181.327,181.5582,181.2531,181.438,12448.0
2020-05-26 13:10:00,196.23,196.55,196.21,196.28,17761.0,181.4287,181.7246,181.4102,181.475,17761.0
2020-05-26 13:20:00,196.23,196.69,196.14,196.5,14700.0,181.4287,181.854,181.3455,181.6784,14700.0
2020-05-26 13:30:00,196.45,196.47,196.24,196.47,9509.0,181.6321,181.6506,181.438,181.6506,9509.0
2020-05-26 13:40:00,196.4,196.73,196.4,196.69,13254.0,181.5859,181.891,181.5859,181.854,13254.0
2020-05-26 13:50:00,196.66,197.03,196.66,196.88,16518.0,181.8263,182.1684,181.8263,182.0297,16518.0
2020-05-26 14:00:00,196.79,197.14,196.72,197.11,15520.0,181.9465,182.2701,181.8818,182.2423,15520.0
2020-05-26 14:10:00,197.13,197.49,196.83,197.49,18555.0,182.2608,182.5937,181.9835,182.5937,18555.0
2020-05-26 14:20:00,197.38,197.89,197.37,197.62,19698.0,182.492,182.9635,182.4827,182.7139,19698.0
2020-05-26 14:30:00,197.86,198.0,197.64,197.74,32218.0,182.9358,183.0652,182.7324,182.8248,32218.0
2020-05-26 14:40:00,197.75,197.81,197.32,197.33,16585.0,182.8341,182.8895,182.4365,182.4458,16585.0
2020-05-26 14:50:00,197.25,197.53,196.84,197.16,14312.0,182.3718,182.6307,181.9927,182.2886,14312.0
2020-05-26 15:00:00,197.16,197.23,196.83,196.89,16716.0,182.2886,182.3533,181.9835,182.0389,16716.0
2020-05-26 15:10:00,196.81,196.88,196.58,196.7,24323.0,181.965,182.0297,181.7523,181.8633,24323.0
2020-05-26 15:20:00,196.75,197.5,196.64,197.33,21328.0,181.9095,182.6029,181.8078,182.4458,21328.0
2020-05-26 15:30:00,197.31,197.33,196.22,196.38,34258.0,182.4273,182.4458,181.4195,181.5674,34258.0
2020-05-26 15:40:00,196.37,196.37,195.68,195.98,45332.0,181.5582,181.5582,180.9202,181.1976,45332.0
2020-05-26 15:50:00,196.17,196.51,195.56,196.1,136185.0,181.3732,181.6876,180.8093,181.3085,136185.0
2020-05-27 09:30:00,196.39,197.9,195.92,197.58,49778.0,181.5767,182.9728,181.1421,182.6769,49778.0
2020-05-27 09:40:00,197.52,197.93,197.19,197.2,20860.0,182.6214,183.0005,182.3163,182.3256,20860.0
2020-05-27 09:50:00,197.43,198.1,197.19,197.66,19210.0,182.5382,183.1577,182.3163,182.7509,19210.0
2020-05-27 10:00:00,197.98,198.94,196.88,197.11,43521.0,183.0467,183.9343,182.0297,182.2423,43521.0
2020-05-27 10:10:00,197.22,197.95,197.0,197.41,13385.0,182.344,183.019,182.1406,182.5197,13385.0
2020-05-27 10:20:00,197.41,197.5,196.06,196.44,37478.0,182.5197,182.6029,181.2715,181.6229,37478.0
2020-05-27 10:30:00,196.32,196.56,195.69,195.76,35158.0,181.5119,181.7338,180.9295,180.9942,35158.0
2020-05-27 10:40:00,195.61,195.92,194.92,195.0,24542.0,180.8555,181.1421,180.2175,180.2915,24542.0
2020-05-27 10:50:00,194.99,195.28,194.18,194.18,17324.0,180.2823,180.5504,179.5334,179.5334,17324.0
2020-05-27 11:00:00,194.22,194.83,193.88,194.3,13920.0,179.5703,180.1343,179.256,179.6443,13920.0
2020-05-27 11:10:00,194.12,194.48,193.31,193.94,31392.0,179.4779,179.8107,178.729,179.3115,31392.0
2020-05-27 11:20:00,193.89,194.36,193.7,194.36,30107.0,179.2652,179.6998,179.0896,179.6998,30107.0
2020-05-27 11:30:00,194.35,194.95,193.29,194.04,14411.0,179.6905,180.2453,178.7105,179.4039,14411.0
2020-05-27 11:40:00,193.81,195.29,193.8,195.03,9922.0,179.1913,180.5596,179.182,180.3192,9922.0
2020-05-27 11:50:00,195.11,195.26,194.54,195.18,8181.0,180.3932,180.5319,179.8662,180.4579,8181.0
2020-05-27 12:00:00,195.18,195.95,195.13,195.76,17001.0,180.4579,181.1698,180.4117,180.9942,17001.0
2020-05-27 12:10:00,195.84,196.72,195.64,196.72,14382.0,181.0681,181.8818,180.8832,181.8818,14382.0
2020-05-27 12:20:00,196.72,197.01,196.43,196.62,16709.0,181.8818,182.1499,181.6136,181.7893,16709.0
2020-05-27 12:30:00,196.76,197.58,196.65,197.58,8095.0,181.9187,182.6769,181.817,182.6769,8095.0
2020-05-27 12:40:00,197.67,197.71,196.76,197.28,7741.0,182.7601,182.7971,181.9187,182.3995,7741.0
2020-05-27 12:50:00,197.15,197.31,196.86,197.07,6811.0,182.2793,182.4273,182.0112,182.2054,6811.0
2020-05-27 13:00:00,196.94,197.68,196.23,197.36,12435.0,182.0852,182.7694,181.4287,182.4735,12435.0
2020-05-27 13:10:00,197.37,197.74,197.34,197.39,6007.0,182.4827,182.8248,182.455,182.5012,6007.0
2020-05-27 13:20:00,197.46,198.22,197.46,197.63,17594.0,182.5659,183.2686,182.5659,182.7231,17594.0
2020-05-27 13:30:00,197.58,198.5,197.34,197.9,17283.0,182.6769,183.5275,182.455,182.9728,17283.0
2020-05-27 13:40:00,197.9,198.08,197.5,197.62,10067.0,182.9728,183.1392,182.6029,182.7139,10067.0
2020-05-27 13:50:00,197.54,197.82,197.16,197.35,13717.0,182.6399,182.8988,182.2886,182.4642,13717.0
2020-05-27 14:00:00,197.5,198.02,197.5,198.0,9203.0,182.6029,183.0837,182.6029,183.0652,9203.0
2020-05-27 14:10:00,198.05,198.7,198.05,198.67,22215.0,183.1114,183.7124,183.1114,183.6847,22215.0
2020-05-27 14:20:00,198.78,198.82,198.29,198.4,15441.0,183.7864,183.8234,183.3333,183.435,15441.0
2020-05-27 14:30:00,198.43,198.61,198.09,198.33,8657.0,183.4628,183.6292,183.1484,183.3703,8657.0
2020-05-27 14:40:00,198.28,198.55,198.27,198.52,8226.0,183.3241,183.5737,183.3148,183.546,8226.0
2020-05-27 14:50:00,198.54,198.88,198.45,198.75,12605.0,183.5645,183.8788,183.4813,183.7586,12605.0
2020-05-27 15:00:00,198.66,198.89,198.48,198.59,14202.0,183.6754,183.8881,183.509,183.6107,14202.0
2020-05-27 15:10:00,198.65,198.73,198.24,198.57,14466.0,183.6662,183.7402,183.2871,183.5922,14466.0
2020-05-27 15:20:00,198.58,198.6,198.34,198.39,11228.0,183.6015,183.62,183.3796,183.4258,11228.0
2020-05-27 15:30:00,198.38,198.68,198.1,198.45,13437.0,183.4166,183.6939,183.1577,183.4813,13437.0
2020-05-27 15:40:00,198.5,199.19,198.5,199.14,20440.0,183.5275,184.1655,183.5275,184.1192,20440.0
2020-05-27 15:50:00,199.19,199.65,198.73,199.41,76143.0,184.1655,184.5908,183.7402,184.3689,76143.0
2020-05-28 09:30:00,200.0,202.97,199.74,202.03,62014.0,184.9144,187.6603,184.674,186.7912,62014.0
2020-05-28 09:40:00,202.28,204.8,202.23,203.72,74452.0,187.0224,189.3523,186.9762,188.3538,74452.0
2020-05-28 09:50:00,203.82,204.5,203.2,204.01,50309.0,188.4462,189.0749,187.873,188.6219,50309.0
2020-05-28 10:00:00,204.07,204.76,204.03,204.45,31960.0,188.6774,189.3153,188.6404,189.0287,31960.0
2020-05-28 10:10:00,204.44,204.85,203.44,204.45,41681.0,189.0195,189.3985,188.0949,189.0287,41681.0
2020-05-28 10:20:00,204.37,204.51,203.85,203.95,17566.0,188.9547,189.0842,188.474,188.5664,17566.0
2020-05-28 10:30:00,203.99,204.41,203.86,204.12,30835.0,188.6034,188.9917,188.4832,188.7236,30835.0
2020-05-28 10:40:00,204.15,204.16,203.4,203.94,26934.0,188.7513,188.7606,188.0579,188.5572,26934.0
2020-05-28 10:50:00,203.99,204.39,203.6,204.25,36392.0,188.6034,188.9732,188.2428,188.8438,36392.0
2020-05-28 11:00:00,204.22,204.97,204.21,204.41,28784.0,188.8161,189.5095,188.8068,188.9917,28784.0
2020-05-28 11:10:00,204.27,204.8,204.15,204.67,29110.0,188.8623,189.3523,188.7513,189.2321,29110.0
2020-05-28 11:20:00,204.71,204.88,204.53,204.87,13721.0,189.2691,189.4263,189.1027,189.417,13721.0
2020-05-28 11:30:00,204.82,204.82,204.23,204.34,13256.0,189.3708,189.3708,188.8253,188.927,13256.0
2020-05-28 11:40:00,204.22,204.63,204.2,204.62,15930.0,188.8161,189.1951,188.7976,189.1859,15930.0
2020-05-28 11:50:00,204.57,204.85,204.51,204.57,18067.0,189.1397,189.3985,189.0842,189.1397,18067.0
2020-05-28 12:00:00,204.56,204.89,204.56,204.78,19432.0,189.1304,189.4355,189.1304,189.3338,19432.0
2020-05-28 12:10:00,204.79,205.0,204.52,204.59,23839.0,189.3431,189.5372,189.0934,189.1581,23839.0
2020-05-28 12:20:00,204.5,204.65,204.27,204.38,19168.0,189.0749,189.2136,188.8623,188.964,19168.0
2020-05-28 12:30:00,204.27,204.64,204.05,204.49,16854.0,188.8623,189.2044,188.6589,189.0657,16854.0
2020-05-28 12:40:00,204.47,204.66,204.05,204.45,12069.0,189.0472,189.2229,188.6589,189.0287,12069.0
2020-05-28 12:50:00,204.47,204.55,204.24,204.41,13489.0,189.0472,189.1212,188.8345,188.9917,13489.0
2020-05-28 13:00:00,204.45,204.68,204.09,204.09,8667.0,189.0287,189.2414,188.6959,188.6959,8667.0
2020-05-28 13:10:00,204.07,204.07,203.29,203.4,13998.0,188.6774,188.6774,187.9562,188.0579,13998.0
2020-05-28 13:20:00,203.49,203.73,203.33,203.63,11135.0,188.1411,188.363,187.9932,188.2706,11135.0
2020-05-28 13:30:00,203.61,203.84,203.48,203.73,4372.0,188.2521,188.4647,188.1319,188.363,4372.0
2020-05-28 13:40:00,203.7,203.95,203.53,203.89,6461.0,188.3353,188.5664,188.1781,188.5109,6461.0
2020-05-28 13:50:00,203.88,204.31,203.75,204.31,9114.0,188.5017,188.8993,188.3815,188.8993,9114.0
2020-05-28 14:00:00,204.33,204.53,204.19,204.19,12043.0,188.9178,189.1027,188.7883,188.7883,12043.0
2020-05-28 14:10:00,204.07,204.59,204.07,204.54,10633.0,188.6774,189.1581,188.6774,189.1119,10633.0
2020-05-28 14:20:00,204.51,204.58,203.79,204.02,26575.0,189.0842,189.1489,188.4185,188.6311,26575.0
2020-05-28 14:30:00,204.12,204.45,204.07,204.14,13919.0,188.7236,189.0287,188.6774,188.7421,13919.0
2020-05-28 14:40:00,204.06,204.36,203.82,204.2,16915.0,188.6681,188.9455,188.4462,188.7976,16915.0
2020-05-28 14:50:00,204.28,204.34,203.62,203.84,17215.0,188.8715,188.927,188.2613,188.4647,17215.0
2020-05-28 15:00:00,203.88,204.08,203.78,203.78,10802.0,188.5017,188.6866,188.4092,188.4092,10802.0
2020-05-28 15:10:00,203.77,203.98,202.57,202.57,20238.0,188.4,188.5942,187.2905,187.2905,20238.0
2020-05-28 15:20:00,202.59,203.08,202.43,202.49,16809.0,187.309,187.762,187.1611,187.2165,16809.0
2020-05-28 15:30:00,202.54,202.89,202.1,202.43,29924.0,187.2628,187.5864,186.856,187.1611,29924.0
2020-05-28 15:40:00,202.36,202.36,200.81,200.81,29006.0,187.0963,187.0963,185.6633,185.6633,29006.0
2020-05-28 15:50:00,200.81,201.26,199.56,200.58,94365.0,185.6633,186.0793,184.5075,185.4506,94365.0
2020-05-29 09:30:00,200.57,203.37,199.47,200.05,31759.0,185.4414,188.0302,184.4243,184.9606,31759.0
2020-05-29 09:40:00,199.92,200.27,199.28,199.3,20916.0,184.8404,185.164,184.2487,184.2672,20916.0
2020-05-29 09:50:00,199.37,199.56,197.48,197.64,15999.0,184.3319,184.5075,182.5844,182.7324,15999.0
2020-05-29 10:00:00,197.63,198.74,197.19,198.31,19041.0,182.7231,183.7494,182.3163,183.3518,19041.0
2020-05-29 10:10:00,198.22,198.4,197.45,197.45,28648.0,183.2686,183.435,182.5567,182.5567,28648.0
2020-05-29 10:20:00,197.3,197.3,196.03,196.43,14980.0,182.418,182.418,181.2438,181.6136,14980.0
2020-05-29 10:30:00,196.55,197.11,196.55,196.97,23378.0,181.7246,182.2423,181.7246,182.1129,23378.0
2020-05-29 10:40:00,196.98,197.07,196.4,196.45,10865.0,182.1222,182.2054,181.5859,181.6321,10865.0
2020-05-29 10:50:00,196.51,196.97,196.4,196.57,10035.0,181.6876,182.1129,181.5859,181.7431,10035.0
2020-05-29 11:00:00,196.59,197.0,196.29,196.8,12758.0,181.7616,182.1406,181.4842,181.9557,12758.0
2020-05-29 11:10:00,196.8,197.21,196.8,196.93,15952.0,181.9557,182.3348,181.9557,182.0759,15952.0
2020-05-29 11:20:00,197.08,197.09,196.34,196.71,21969.0,182.2146,182.2239,181.5304,181.8725,21969.0
2020-05-29 11:30:00,196.69,197.59,196.62,197.3,16207.0,181.854,182.6861,181.7893,182.418,16207.0
2020-05-29 11:40:00,197.39,197.72,196.88,197.72,17850.0,182.5012,182.8063,182.0297,182.8063,17850.0
2020-05-29 11:50:00,197.62,197.87,197.45,197.53,11805.0,182.7139,182.945,182.5567,182.6307,11805.0
2020-05-29 12:00:00,197.53,197.53,197.03,197.18,12247.0,182.6307,182.6307,182.1684,182.3071,12247.0
2020-05-29 12:10:00,197.31,197.32,196.57,196.57,8097.0,182.4273,182.4365,181.7431,181.7431,8097.0
2020-05-29 12:20:00,196.48,196.96,196.48,196.96,10870.0,181.6599,182.1037,181.6599,182.1037,10870.0
2020-05-29 12:30:00,196.89,197.09,196.76,197.03,5948.0,182.0389,182.2239,181.9187,182.1684,5948.0
2020-05-29 12:40:00,197.03,197.03,196.61,196.67,23595.0,182.1684,182.1684,181.7801,181.8355,23595.0
2020-05-29 12:50:00,196.67,197.86,195.77,197.36,18729.0,181.8355,182.9358,181.0034,182.4735,18729.0
2020-05-29 13:00:00,197.5,197.57,196.64,196.9,15075.0,182.6029,182.6676,181.8078,182.0482,15075.0
2020-05-29 13:10:00,196.96,197.21,196.8,197.0,12375.0,182.1037,182.3348,181.9557,182.1406,12375.0
2020-05-29 13:20:00,197.07,197.14,196.77,197.01,7728.0,182.2054,182.2701,181.928,182.1499,7728.0
2020-05-29 13:30:00,196.74,197.0,196.25,196.34,12666.0,181.9003,182.1406,181.4472,181.5304,12666.0
2020-05-29 13:40:00,196.33,196.55,196.03,196.42,7672.0,181.5212,181.7246,181.2438,181.6044,7672.0
2020-05-29 13:50:00,196.36,196.48,195.94,196.48,7825.0,181.5489,181.6599,181.1606,181.6599,7825.0
2020-05-29 14:00:00,196.34,197.56,196.11,197.09,21848.0,181.5304,182.6584,181.3178,182.2239,21848.0
2020-05-29 14:10:00,197.21,197.73,196.95,197.48,13417.0,182.3348,182.8156,182.0944,182.5844,13417.0
2020-05-29 14:20:00,197.55,197.66,197.12,197.66,13481.0,182.6492,182.7509,182.2516,182.7509,13481.0
2020-05-29 14:30:00,197.58,197.65,196.95,197.08,14788.0,182.6769,182.7416,182.0944,182.2146,14788.0
2020-05-29 14:40:00,197.07,197.59,196.89,196.93,38610.0,182.2054,182.6861,182.0389,182.0759,38610.0
2020-05-29 14:50:00,196.93,198.22,195.67,198.22,29045.0,182.0759,183.2686,180.911,183.2686,29045.0
2020-05-29 15:00:00,198.3,198.5,197.79,197.97,25441.0,183.3426,183.5275,182.8711,183.0375,25441.0
2020-05-29 15:10:00,197.98,198.35,197.0,197.77,34459.0,183.0467,183.3888,182.1406,182.8526,34459.0
2020-05-29 15:20:00,197.68,198.27,196.95,197.11,35342.0,182.7694,183.3148,182.0944,182.2423,35342.0
2020-05-29 15:30:00,197.09,198.06,197.01,197.38,79025.0,182.2239,183.1207,182.1499,182.492,79025.0
2020-05-29 15:40:00,197.44,198.07,197.25,197.41,79321.0,182.5475,183.1299,182.3718,182.5197,79321.0
2020-05-29 15:50:00,197.39,198.47,196.65,197.08,381144.0,182.5012,183.4998,181.817,182.2146,381144.0
2020-06-01 09:30:00,196.44,196.99,195.68,196.72,48403.0,181.6229,182.1314,180.9202,181.8818,48403.0
2020-06-01 09:40:00,196.92,198.7,196.73,198.44,37571.0,182.0667,183.7124,181.891,183.472,37571.0
2020-06-01 09:50:00,198.44,198.56,197.26,197.35,11368.0,183.472,183.583,182.381,182.4642,11368.0
2020-06-01 10:00:00,197.27,197.56,196.92,196.99,13575.0,182.3903,182.6584,182.0667,182.1314,13575.0
2020-06-01 10:10:00,196.91,196.98,195.6,195.61,26016.0,182.0574,182.1222,180.8462,180.8555,26016.0
2020-06-01 10:20:00,195.75,196.13,195.44,196.06,28477.0,180.9849,181.3363,180.6983,181.2715,28477.0
2020-06-01 10:30:00,196.11,196.4,195.98,196.34,12450.0,181.3178,181.5859,181.1976,181.5304,12450.0
2020-06-01 10:40:00,196.39,196.58,195.81,195.81,11996.0,181.5767,181.7523,181.0404,181.0404,11996.0
2020-06-01 10:50:00,195.84,195.91,195.49,195.6,13296.0,181.0681,181.1329,180.7445,180.8462,13296.0
2020-06-01 11:00:00,195.54,195.65,195.22,195.3,18855.0,180.7908,180.8925,180.4949,180.5689,18855.0
2020-06-01 11:10:00,195.3,195.37,194.62,195.19,29600.0,180.5689,180.6336,179.9402,180.4672,29600.0
2020-06-01 11:20:00,195.22,195.41,194.9,195.24,13440.0,180.4949,180.6706,180.199,180.5134,13440.0
2020-06-01 11:30:00,195.25,196.18,195.2,196.01,11249.0,180.5226,181.3825,180.4764,181.2253,11249.0
2020-06-01 11:40:00,195.98,196.39,195.82,196.32,14913.0,181.1976,181.5767,181.0496,181.5119,14913.0
2020-06-01 11:50:00,196.36,196.95,196.29,196.92,13421.0,181.5489,182.0944,181.4842,182.0667,13421.0
2020-06-01 12:00:00,196.91,196.92,196.57,196.87,10410.0,182.0574,182.0667,181.7431,182.0204,10410.0
2020-06-01 12:10:00,196.9,196.94,196.5,196.82,8802.0,182.0482,182.0852,181.6784,181.9742,8802.0
2020-06-01 12:20:00,196.78,196.83,196.09,196.47,11303.0,181.9372,181.9835,181.2993,181.6506,11303.0
2020-06-01 12:30:00,196.51,197.17,196.48,197.03,7678.0,181.6876,182.2978,181.6599,182.1684,7678.0
2020-06-01 12:40:00,196.96,197.57,196.93,197.37,15758.0,182.1037,182.6676,182.0759,182.4827,15758.0
2020-06-01 12:50:00,197.38,197.44,197.09,197.25,5853.0,182.492,182.5475,182.2239,182.3718,5853.0
2020-06-01 13:00:00,197.25,197.63,197.07,197.49,6453.0,182.3718,182.7231,182.2054,182.5937,6453.0
2020-06-01 13:10:00,197.44,197.54,197.28,197.45,9317.0,182.5475,182.6399,182.3995,182.5567,9317.0
2020-06-01 13:20:00,197.44,197.83,197.43,197.59,20268.0,182.5475,182.908,182.5382,182.6861,20268.0
2020-06-01 13:30:00,197.47,197.47,196.98,197.28,14163.0,182.5752,182.5752,182.1222,182.3995,14163.0
2020-06-01 13:40:00,197.23,197.31,196.85,196.86,6269.0,182.3533,182.4273,182.002,182.0112,6269.0
2020-06-01 13:50:00,197.01,197.42,196.99,197.33,5983.0,182.1499,182.529,182.1314,182.4458,5983.0
2020-06-01 14:00:00,197.33,197.49,197.18,197.25,5969.0,182.4458,182.5937,182.3071,182.3718,5969.0
2020-06-01 14:10:00,197.44,197.97,197.39,197.91,11861.0,182.5475,183.0375,182.5012,182.982,11861.0
2020-06-01 14:20:00,197.86,198.02,197.5,197.79,8645.0,182.9358,183.0837,182.6029,182.8711,8645.0
2020-06-01 14:30:00,197.77,197.88,197.44,197.68,8537.0,182.8526,182.9543,182.5475,182.7694,8537.0
2020-06-01 14:40:00,197.53,198.2,197.45,198.19,10070.0,182.6307,183.2501,182.5567,183.2409,10070.0
2020-06-01 14:50:00,198.16,198.27,197.95,198.26,15495.0,183.2131,183.3148,183.019,183.3056,15495.0
2020-06-01 15:00:00,198.26,198.48,197.94,198.31,25742.0,183.3056,183.509,183.0097,183.3518,25742.0
2020-06-01 15:10:00,198.36,198.36,197.79,197.96,12793.0,183.3981,183.3981,182.8711,183.0282,12793.0
2020-06-01 15:20:00,197.93,198.53,197.93,198.24,15448.0,183.0005,183.5552,183.0005,183.2871,15448.0
2020-06-01 15:30:00,198.31,198.67,198.31,198.45,17379.0,183.3518,183.6847,183.3518,183.4813,17379.0
2020-06-01 15:40:00,198.41,198.59,197.67,198.02,37052.0,183.4443,183.6107,182.7601,183.0837,37052.0
2020-06-01 15:50:00,197.88,198.81,197.63,198.08,82986.0,182.9543,183.8141,182.7231,183.1392,82986.0
2020-06-02 09:30:00,198.21,198.51,196.25,196.74,60869.0,183.2594,183.5367,181.4472,181.9003,60869.0
2020-06-02 09:40:00,196.96,197.81,196.61,197.6,31011.0,182.1037,182.8895,181.7801,182.6954,31011.0
2020-06-02 09:50:00,197.71,198.19,196.83,197.96,42125.0,182.7971,183.2409,181.9835,183.0282,42125.0
2020-06-02 10:00:00,198.09,199.47,197.76,198.92,50258.0,183.1484,184.4243,182.8433,183.9158,50258.0
2020-06-02 10:10:00,198.73,198.91,198.46,198.87,53820.0,183.7402,183.9066,183.4905,183.8696,53820.0
2020-06-02 10:20:00,198.96,199.75,198.96,199.72,22135.0,183.9528,184.6832,183.9528,184.6555,22135.0
2020-06-02 10:30:00,199.8,200.78,199.76,200.69,40610.0,184.7294,185.6355,184.6925,185.5523,40610.0
2020-06-02 10:40:00,200.71,201.15,200.37,200.41,69439.0,185.5708,185.9776,185.2564,185.2934,69439.0
2020-06-02 10:50:00,200.3,200.67,200.0,200.67,59946.0,185.1917,185.5338,184.9144,185.5338,59946.0
2020-06-02 11:00:00,200.64,200.71,200.0,200.08,66813.0,185.5061,185.5708,184.9144,184.9883,66813.0
2020-06-02 11:10:00,200.22,200.66,199.66,200.66,43871.0,185.1178,185.5246,184.6,185.5246,43871.0
2020-06-02 11:20:00,200.69,201.42,200.69,201.21,17647.0,185.5523,186.2273,185.5523,186.0331,17647.0
2020-06-02 11:30:00,201.09,201.64,201.0,201.51,32206.0,185.9221,186.4307,185.8389,186.3105,32206.0
2020-06-02 11:40:00,201.52,201.52,201.07,201.07,12642.0,186.3197,186.3197,185.9036,185.9036,12642.0
2020-06-02 11:50:00,201.06,201.14,200.7,200.88,20532.0,185.8944,185.9684,185.5616,185.728,20532.0
2020-06-02 12:00:00,200.93,201.2,200.8,201.0,18771.0,185.7742,186.0238,185.654,185.8389,18771.0
2020-06-02 12:10:00,201.01,201.08,200.63,200.72,30766.0,185.8482,185.9129,185.4968,185.58,30766.0
2020-06-02 12:20:00,200.72,201.24,200.52,201.24,32438.0,185.58,186.0608,185.3951,186.0608,32438.0
2020-06-02 12:30:00,201.32,201.4,200.7,200.86,20644.0,186.1348,186.2088,185.5616,185.7095,20644.0
2020-06-02 12:40:00,200.83,201.1,200.81,200.93,15493.0,185.6818,185.9314,185.6633,185.7742,15493.0
2020-06-02 12:50:00,200.9,201.86,200.73,201.63,58752.0,185.7465,186.6341,185.5893,186.4214,58752.0
2020-06-02 13:00:00,201.74,202.27,201.64,201.98,34649.0,186.5231,187.0131,186.4307,186.745,34649.0
2020-06-02 13:10:00,202.04,202.35,201.97,202.18,15612.0,186.8005,187.0871,186.7358,186.9299,15612.0
2020-06-02 13:20:00,202.21,202.24,201.99,202.09,10531.0,186.9577,186.9854,186.7543,186.8467,10531.0
2020-06-02 13:30:00,202.13,202.41,201.87,202.26,41141.0,186.8837,187.1426,186.6433,187.0039,41141.0
2020-06-02 13:40:00,202.25,202.51,201.87,201.96,13574.0,186.9946,187.235,186.6433,186.7265,13574.0
2020-06-02 13:50:00,201.89,202.08,201.82,201.92,13707.0,186.6618,186.8375,186.5971,186.6895,13707.0
2020-06-02 14:00:00,202.02,202.06,200.25,200.25,24694.0,186.782,186.819,185.1455,185.1455,24694.0
2020-06-02 14:10:00,200.24,201.64,200.23,201.47,15230.0,185.1363,186.4307,185.127,186.2735,15230.0
2020-06-02 14:20:00,201.48,201.59,200.97,201.22,11736.0,186.2827,186.3844,185.8112,186.0423,11736.0
2020-06-02 14:30:00,201.2,201.24,200.67,200.87,11947.0,186.0238,186.0608,185.5338,185.7187,11947.0
2020-06-02 14:40:00,200.92,201.2,200.76,200.87,16466.0,185.765,186.0238,185.617,185.7187,16466.0
2020-06-02 14:50:00,200.97,201.05,200.68,200.78,13324.0,185.8112,185.8852,185.5431,185.6355,13324.0
2020-06-02 15:00:00,200.84,201.4,200.84,201.16,34696.0,185.691,186.2088,185.691,185.9869,34696.0
2020-06-02 15:10:00,201.12,201.18,200.46,200.47,20184.0,185.9499,186.0054,185.3397,185.3489,20184.0
2020-06-02 15:20:00,200.46,200.85,200.29,200.6,22282.0,185.3397,185.7002,185.1825,185.4691,22282.0
2020-06-02 15:30:00,200.67,200.76,200.2,200.46,33198.0,185.5338,185.617,185.0993,185.3397,33198.0
2020-06-02 15:40:00,200.44,200.98,200.28,200.58,57850.0,185.3212,185.8204,185.1732,185.4506,57850.0
2020-06-02 15:50:00,200.59,201.47,200.55,201.46,116769.0,185.4599,186.2735,185.4229,186.2642,116769.0
2020-06-03 09:30:00,203.56,204.78,202.19,203.66,21410.0,188.2058,189.3338,186.9392,188.2983,21410.0
2020-06-03 09:40:00,203.7,204.64,203.47,204.35,19716.0,188.3353,189.2044,188.1226,188.9362,19716.0
2020-06-03 09:50:00,204.28,204.8,203.5,203.72,21606.0,188.8715,189.3523,188.1504,188.3538,21606.0
2020-06-03 10:00:00,203.84,204.54,203.79,204.36,26629.0,188.4647,189.1119,188.4185,188.9455,26629.0
2020-06-03 10:10:00,204.31,204.87,204.02,204.65,55103.0,188.8993,189.417,188.6311,189.2136,55103.0
2020-06-03 10:20:00,204.64,204.64,204.15,204.25,13733.0,189.2044,189.2044,188.7513,188.8438,13733.0
2020-06-03 10:30:00,204.27,204.7,204.09,204.24,11670.0,188.8623,189.2598,188.6959,188.8345,11670.0
2020-06-03 10:40:00,204.23,204.23,203.27,203.36,16498.0,188.8253,188.8253,187.9377,188.0209,16498.0
2020-06-03 10:50:00,203.28,203.36,202.77,203.0,13421.0,187.947,188.0209,187.4754,187.6881,13421.0
2020-06-03 11:00:00,202.98,203.72,202.95,203.72,16324.0,187.6696,188.3538,187.6418,188.3538,16324.0
2020-06-03 11:10:00,203.55,204.41,203.55,203.79,17231.0,188.1966,188.9917,188.1966,188.4185,17231.0
2020-06-03 11:20:00,203.77,203.77,202.0,202.33,36580.0,188.4,188.4,186.7635,187.0686,36580.0
2020-06-03 11:30:00,202.43,203.17,202.35,202.71,16566.0,187.1611,187.8453,187.0871,187.4199,16566.0
2020-06-03 11:40:00,202.76,202.91,202.5,202.68,9022.0,187.4662,187.6049,187.2258,187.3922,9022.0
2020-06-03 11:50:00,202.63,202.85,202.09,202.27,29243.0,187.346,187.5494,186.8467,187.0131,29243.0
2020-06-03 12:00:00,202.22,202.77,202.19,202.77,22712.0,186.9669,187.4754,186.9392,187.4754,22712.0
2020-06-03 12:10:00,202.84,203.36,202.68,203.34,15642.0,187.5401,188.0209,187.3922,188.0024,15642.0
2020-06-03 12:20:00,203.39,204.16,203.14,204.16,13224.0,188.0487,188.7606,187.8175,188.7606,13224.0
2020-06-03 12:30:00,204.17,204.17,203.3,203.35,11078.0,188.7698,188.7698,187.9654,188.0117,11078.0
2020-06-03 12:40:00,203.28,203.5,203.05,203.06,7369.0,187.947,188.1504,187.7343,187.7435,7369.0
2020-06-03 12:50:00,203.1,203.11,202.71,202.97,6947.0,187.7805,187.7898,187.4199,187.6603,6947.0
2020-06-03 13:00:00,203.13,203.27,202.49,202.68,16123.0,187.8083,187.9377,187.2165,187.3922,16123.0
2020-06-03 13:10:00,202.65,202.88,202.6,202.88,7697.0,187.3645,187.5771,187.3182,187.5771,7697.0
2020-06-03 13:20:00,202.92,202.97,202.62,202.73,11311.0,187.6141,187.6603,187.3367,187.4384,11311.0
2020-06-03 13:30:00,202.69,202.94,202.49,202.81,8534.0,187.4015,187.6326,187.2165,187.5124,8534.0
2020-06-03 13:40:00,202.85,203.11,202.39,202.55,9901.0,187.5494,187.7898,187.1241,187.272,9901.0
2020-06-03 13:50:00,202.44,202.54,202.01,202.01,10943.0,187.1703,187.2628,186.7727,186.7727,10943.0
2020-06-03 14:00:00,202.06,202.55,202.05,202.25,8358.0,186.819,187.272,186.8097,186.9946,8358.0
2020-06-03 14:10:00,202.31,202.39,201.92,202.37,12444.0,187.0501,187.1241,186.6895,187.1056,12444.0
2020-06-03 14:20:00,202.34,202.48,201.82,201.92,8555.0,187.0779,187.2073,186.5971,186.6895,8555.0
2020-06-03 14:30:00,201.88,202.07,201.69,201.99,13447.0,186.6526,186.8282,186.4769,186.7543,13447.0
2020-06-03 14:40:00,201.92,201.93,201.01,201.09,14188.0,186.6895,186.6988,185.8482,185.9221,14188.0
2020-06-03 14:50:00,201.03,201.25,200.58,201.25,26047.0,185.8667,186.0701,185.4506,186.0701,26047.0
2020-06-03 15:00:00,201.25,201.26,200.77,201.02,10065.0,186.0701,186.0793,185.6263,185.8574,10065.0
2020-06-03 15:10:00,201.09,201.36,200.85,200.96,16435.0,185.9221,186.1718,185.7002,185.8019,16435.0
2020-06-03 15:20:00,200.91,202.05,200.7,201.99,17521.0,185.7557,186.8097,185.5616,186.7543,17521.0
2020-06-03 15:30:00,202.01,202.37,201.8,202.33,14948.0,186.7727,187.1056,186.5786,187.0686,14948.0
2020-06-03 15:40:00,202.3,202.74,201.97,202.71,43251.0,187.0409,187.4477,186.7358,187.4199,43251.0
2020-06-03 15:50:00,202.68,202.72,201.03,201.37,80941.0,187.3922,187.4292,185.8667,186.181,80941.0
2020-06-04 09:30:00,199.46,200.47,198.6,199.84,24391.0,184.4151,185.3489,183.62,184.7664,24391.0
2020-06-04 09:40:00,199.65,199.78,199.21,199.62,3963.0,184.5908,184.711,184.1839,184.563,3963.0
2020-06-04 09:50:00,199.59,200.88,199.59,200.65,12859.0,184.5353,185.728,184.5353,185.5153,12859.0
2020-06-04 10:00:00,200.65,201.56,200.65,201.31,14432.0,185.5153,186.3567,185.5153,186.1255,14432.0
2020-06-04 10:10:00,201.37,202.8,201.21,202.65,15949.0,186.181,187.5032,186.0331,187.3645,15949.0
2020-06-04 10:20:00,202.74,202.97,202.53,202.65,16111.0,187.4477,187.6603,187.2535,187.3645,16111.0
2020-06-04 10:30:00,202.76,204.22,202.75,204.22,21369.0,187.4662,188.8161,187.4569,188.8161,21369.0
2020-06-04 10:40:00,204.22,204.4,203.11,203.9,13438.0,188.8161,188.9825,187.7898,188.5202,13438.0
2020-06-04 10:50:00,203.83,203.83,203.07,203.07,21296.0,188.4555,188.4555,187.7528,187.7528,21296.0
2020-06-04 11:00:00,203.15,203.32,202.84,203.32,21390.0,187.8268,187.9839,187.5401,187.9839,21390.0
2020-06-04 11:10:00,203.31,204.1,203.18,204.07,28574.0,187.9747,188.7051,187.8545,188.6774,28574.0
2020-06-04 11:20:00,204.02,204.3,203.46,203.78,26228.0,188.6311,188.89,188.1134,188.4092,26228.0
2020-06-04 11:30:00,203.77,204.05,203.45,203.85,15656.0,188.4,188.6589,188.1041,188.474,15656.0
2020-06-04 11:40:00,203.92,203.92,203.33,203.41,14113.0,188.5387,188.5387,187.9932,188.0671,14113.0
2020-06-04 11:50:00,203.4,203.85,203.27,203.56,39271.0,188.0579,188.474,187.9377,188.2058,39271.0
2020-06-04 12:00:00,203.5,203.78,202.87,202.9,22102.0,188.1504,188.4092,187.5679,187.5956,22102.0
2020-06-04 12:10:00,202.82,202.82,201.93,202.35,34683.0,187.5217,187.5217,186.6988,187.0871,34683.0
2020-06-04 12:20:00,202.4,202.71,201.74,201.9,12566.0,187.1333,187.4199,186.5231,186.671,12566.0
2020-06-04 12:30:00,201.89,201.89,201.36,201.65,13937.0,186.6618,186.6618,186.1718,186.4399,13937.0
2020-06-04 12:40:00,201.62,201.7,201.08,201.23,9099.0,186.4122,186.4861,185.9129,186.0516,9099.0
2020-06-04 12:50:00,201.28,201.68,201.14,201.14,10897.0,186.0978,186.4676,185.9684,185.9684,10897.0
2020-06-04 13:00:00,201.31,201.49,201.11,201.4,9043.0,186.1255,186.292,185.9406,186.2088,9043.0
2020-06-04 13:10:00,201.48,201.85,201.03,201.13,13030.0,186.2827,186.6248,185.8667,185.9591,13030.0
2020-06-04 13:20:00,201.08,201.24,200.71,200.97,7380.0,185.9129,186.0608,185.5708,185.8112,7380.0
2020-06-04 13:30:00,201.17,201.56,200.87,201.48,4668.0,185.9961,186.3567,185.7187,186.2827,4668.0
2020-06-04 13:40:00,201.42,201.99,201.4,201.9,8157.0,186.2273,186.7543,186.2088,186.671,8157.0
2020-06-04 13:50:00,201.75,202.44,201.75,202.44,5977.0,186.5324,187.1703,186.5324,187.1703,5977.0
2020-06-04 14:00:00,202.48,202.66,202.3,202.49,8766.0,187.2073,187.3737,187.0409,187.2165,8766.0
2020-06-04 14:10:00,202.39,203.0,202.33,202.96,9893.0,187.1241,187.6881,187.0686,187.6511,9893.0
2020-06-04 14:20:00,202.92,203.3,202.86,203.3,11050.0,187.6141,187.9654,187.5586,187.9654,11050.0
2020-06-04 14:30:00,203.2,203.31,202.75,203.08,8340.0,187.873,187.9747,187.4569,187.762,8340.0
2020-06-04 14:40:00,203.05,203.05,202.67,202.88,8137.0,187.7343,187.7343,187.383,187.5771,8137.0
2020-06-04 14:50:00,202.77,203.03,202.08,202.31,12748.0,187.4754,187.7158,186.8375,187.0501,12748.0
2020-06-04 15:00:00,202.15,202.34,201.31,201.31,13092.0,186.9022,187.0779,186.1255,186.1255,13092.0
2020-06-04 15:10:00,201.34,201.48,200.25,200.68,24484.0,186.1533,186.2827,185.1455,185.5431,24484.0
2020-06-04 15:20:00,200.65,201.15,200.45,200.99,14409.0,185.5153,185.9776,185.3304,185.8297,14409.0
2020-06-04 15:30:00,200.98,201.41,200.81,200.88,25956.0,185.8204,186.218,185.6633,185.728,25956.0
2020-06-04 15:40:00,200.9,201.32,200.53,201.32,32791.0,185.7465,186.1348,185.4044,186.1348,32791.0
2020-06-04 15:50:00,201.37,202.56,201.03,202.38,61112.0,186.181,187.2813,185.8667,187.1148,61112.0
2020-06-05 09:30:00,205.0,208.52,203.41,208.06,101784.0,189.5372,192.7917,188.0671,192.3664,101784.0
2020-06-05 09:40:00,207.88,209.5,207.87,208.55,47837.0,192.2,193.6978,192.1907,192.8194,47837.0
2020-06-05 09:50:00,208.74,211.11,208.57,210.69,199397.0,192.9951,195.1864,192.8379,194.798,199397.0
2020-06-05 10:00:00,210.76,211.18,210.04,210.1,48134.0,194.8628,195.2511,194.1971,194.2525,48134.0
2020-06-05 10:10:00,210.15,211.26,209.95,210.74,33317.0,194.2988,195.325,194.1138,194.8443,33317.0
2020-06-05 10:20:00,210.91,211.42,210.49,211.07,24873.0,195.0014,195.473,194.6131,195.1494,24873.0
2020-06-05 10:30:00,211.14,211.3,210.54,211.15,24127.0,195.2141,195.362,194.6593,195.2233,24127.0
2020-06-05 10:40:00,211.01,211.21,210.5,211.03,23191.0,195.0939,195.2788,194.6224,195.1124,23191.0
2020-06-05 10:50:00,211.09,211.71,210.74,211.71,14787.0,195.1679,195.7411,194.8443,195.7411,14787.0
2020-06-05 11:00:00,211.7,212.87,211.7,212.81,42901.0,195.7318,196.8136,195.7318,196.7581,42901.0
2020-06-05 11:10:00,212.85,213.3,212.69,213.22,27398.0,196.7951,197.2112,196.6472,197.1372,27398.0
2020-06-05 11:20:00,213.24,213.44,212.9,213.01,18005.0,197.1557,197.3406,196.8413,196.943,18005.0
2020-06-05 11:30:00,212.9,213.56,212.49,212.49,15350.0,196.8413,197.4516,196.4623,196.4623,15350.0
2020-06-05 11:40:00,212.49,212.49,211.84,212.34,14129.0,196.4623,196.4623,195.8613,196.3236,14129.0
2020-06-05 11:50:00,212.33,212.56,211.46,211.46,9341.0,196.3143,196.527,195.51,195.51,9341.0
2020-06-05 12:00:00,211.56,211.65,211.11,211.64,20745.0,195.6024,195.6856,195.1864,195.6764,20745.0
2020-06-05 12:10:00,211.6,211.61,209.85,210.02,14904.0,195.6394,195.6486,194.0214,194.1786,14904.0
2020-06-05 12:20:00,210.1,211.01,210.1,210.31,10299.0,194.2525,195.0939,194.2525,194.4467,10299.0
2020-06-05 12:30:00,210.4,211.14,210.33,211.13,12009.0,194.5299,195.2141,194.4652,195.2048,12009.0
2020-06-05 12:40:00,211.22,211.51,211.04,211.51,10287.0,195.2881,195.5562,195.1216,195.5562,10287.0
2020-06-05 12:50:00,211.49,211.78,211.25,211.73,9792.0,195.5377,195.8058,195.3158,195.7596,9792.0
2020-06-05 13:00:00,211.7,211.8,211.44,211.59,8382.0,195.7318,195.8243,195.4915,195.6301,8382.0
2020-06-05 13:10:00,211.62,211.63,210.82,210.82,19871.0,195.6579,195.6671,194.9182,194.9182,19871.0
2020-06-05 13:20:00,210.8,211.67,210.8,211.63,15555.0,194.8997,195.7041,194.8997,195.6671,15555.0
2020-06-05 13:30:00,211.66,211.66,210.76,211.24,20980.0,195.6949,195.6949,194.8628,195.3065,20980.0
2020-06-05 13:40:00,211.26,211.62,210.67,210.98,21536.0,195.325,195.6579,194.7795,195.0662,21536.0
2020-06-05 13:50:00,210.89,211.08,210.43,210.64,9110.0,194.9829,195.1586,194.5576,194.7518,9110.0
2020-06-05 14:00:00,210.7,211.5,210.7,211.25,17464.0,194.8073,195.5469,194.8073,195.3158,17464.0
2020-06-05 14:10:00,211.31,211.52,210.62,210.9,20267.0,195.3713,195.5654,194.7333,194.9922,20267.0
2020-06-05 14:20:00,210.83,211.38,210.73,211.11,17517.0,194.9275,195.436,194.835,195.1864,17517.0
2020-06-05 14:30:00,211.06,211.35,210.6,210.79,27682.0,195.1401,195.4082,194.7148,194.8905,27682.0
2020-06-05 14:40:00,210.8,211.23,210.5,210.69,33599.0,194.8997,195.2973,194.6224,194.798,33599.0
2020-06-05 14:50:00,210.77,210.8,210.02,210.02,12489.0,194.872,194.8997,194.1786,194.1786,12489.0
2020-06-05 15:00:00,209.91,210.0,209.31,209.43,29302.0,194.0769,194.1601,193.5221,193.6331,29302.0
2020-06-05 15:10:00,209.4,209.72,208.73,209.11,50864.0,193.6053,193.9012,192.9859,193.3372,50864.0
2020-06-05 15:20:00,209.12,210.31,209.04,210.31,25981.0,193.3465,194.4467,193.2725,194.4467,25981.0
2020-06-05 15:30:00,210.36,210.49,209.43,209.74,38908.0,194.4929,194.6131,193.6331,193.9197,38908.0
2020-06-05 15:40:00,209.71,209.71,208.81,208.83,38800.0,193.892,193.892,193.0598,193.0783,38800.0
2020-06-05 15:50:00,208.77,209.78,208.62,209.41,96326.0,193.0229,193.9567,192.8842,193.6146,96326.0
2020-06-08 09:30:00,207.98,212.96,207.22,212.45,99071.0,192.2924,196.8968,191.5898,196.4253,99071.0
2020-06-08 09:40:00,212.47,212.98,211.5,211.74,77976.0,196.4438,196.9153,195.5469,195.7688,77976.0
2020-06-08 09:50:00,211.74,212.02,210.89,212.02,26289.0,195.7688,196.0277,194.9829,196.0277,26289.0
2020-06-08 10:00:00,212.02,212.28,210.98,211.79,28514.0,196.0277,196.2681,195.0662,195.8151,28514.0
2020-06-08 10:10:00,211.91,212.37,211.86,212.02,27130.0,195.926,196.3513,195.8798,196.0277,27130.0
2020-06-08 10:20:00,211.89,212.81,211.59,212.81,21121.0,195.9075,196.7581,195.6301,196.7581,21121.0
2020-06-08 10:30:00,212.83,213.01,212.4,213.01,21941.0,196.7766,196.943,196.379,196.943,21941.0
2020-06-08 10:40:00,213.05,213.25,212.63,212.9,147556.0,196.98,197.1649,196.5917,196.8413,147556.0
2020-06-08 10:50:00,212.99,213.22,212.83,213.16,27686.0,196.9245,197.1372,196.7766,197.0817,27686.0
2020-06-08 11:00:00,213.23,213.35,212.62,212.69,19884.0,197.1464,197.2574,196.5825,196.6472,19884.0
2020-06-08 11:10:00,212.78,213.73,212.64,213.58,20266.0,196.7304,197.6087,196.6009,197.47,20266.0
2020-06-08 11:20:00,213.56,213.83,212.85,213.32,31911.0,197.4516,197.7012,196.7951,197.2297,31911.0
2020-06-08 11:30:00,213.32,213.53,212.59,212.8,21800.0,197.2297,197.4238,196.5547,196.7489,21800.0
2020-06-08 11:40:00,212.73,213.12,212.42,213.05,20437.0,196.6842,197.0447,196.3975,196.98,20437.0
2020-06-08 11:50:00,213.0,213.33,212.47,212.5,21451.0,196.9338,197.2389,196.4438,196.4715,21451.0
2020-06-08 12:00:00,212.57,212.95,212.38,212.83,24643.0,196.5362,196.8876,196.3606,196.7766,24643.0
2020-06-08 12:10:00,212.8,212.86,212.38,212.59,19007.0,196.7489,196.8044,196.3606,196.5547,19007.0
2020-06-08 12:20:00,212.4,212.6,212.07,212.07,12434.0,196.379,196.564,196.0739,196.0739,12434.0
2020-06-08 12:30:00,212.0,212.5,211.8,212.28,14126.0,196.0092,196.4715,195.8243,196.2681,14126.0
2020-06-08 12:40:00,212.25,212.45,211.98,212.45,14107.0,196.2404,196.4253,195.9907,196.4253,14107.0
2020-06-08 12:50:00,212.41,213.09,212.28,213.09,15858.0,196.3883,197.017,196.2681,197.017,15858.0
2020-06-08 13:00:00,213.11,213.52,213.05,213.33,15912.0,197.0355,197.4146,196.98,197.2389,15912.0
2020-06-08 13:10:00,213.31,213.71,213.29,213.52,13159.0,197.2204,197.5902,197.2019,197.4146,13159.0
2020-06-08 13:20:00,213.54,213.84,213.32,213.51,11790.0,197.4331,197.7104,197.2297,197.4053,11790.0
2020-06-08 13:30:00,213.42,213.93,213.15,213.93,13412.0,197.3221,197.7936,197.0725,197.7936,13412.0
2020-06-08 13:40:00,213.82,214.13,213.74,214.13,16294.0,197.6919,197.9786,197.618,197.9786,16294.0
2020-06-08 13:50:00,214.19,214.2,213.73,213.9,16248.0,198.034,198.0433,197.6087,197.7659,16248.0
2020-06-08 14:00:00,213.84,214.49,213.57,214.33,32364.0,197.7104,198.3114,197.4608,198.1635,32364.0
2020-06-08 14:10:00,214.32,214.51,214.01,214.51,10491.0,198.1542,198.3299,197.8676,198.3299,10491.0
2020-06-08 14:20:00,214.53,215.26,214.53,215.08,113496.0,198.3484,199.0233,198.3484,198.8569,113496.0
2020-06-08 14:30:00,215.0,215.6,214.9,215.39,21491.0,198.7829,199.3377,198.6905,199.1435,21491.0
2020-06-08 14:40:00,215.29,215.41,214.8,215.23,24395.0,199.0511,199.162,198.598,198.9956,24395.0
2020-06-08 14:50:00,215.09,215.19,214.22,214.34,16773.0,198.8661,198.9586,198.0618,198.1727,16773.0
2020-06-08 15:00:00,214.31,214.39,214.04,214.24,16636.0,198.145,198.2189,197.8953,198.0803,16636.0
2020-06-08 15:10:00,214.18,214.46,213.89,214.28,22690.0,198.0248,198.2837,197.7567,198.1172,22690.0
2020-06-08 15:20:00,214.21,214.54,214.15,214.36,21922.0,198.0525,198.3576,197.997,198.1912,21922.0
2020-06-08 15:30:00,214.51,215.03,214.46,214.99,29717.0,198.3299,198.8107,198.2837,198.7737,29717.0
2020-06-08 15:40:00,215.0,215.25,214.9,215.07,49810.0,198.7829,199.0141,198.6905,198.8477,49810.0
2020-06-08 15:50:00,215.12,215.92,214.57,215.92,131902.0,198.8939,199.6335,198.3854,199.6335,131902.0
2020-06-09 09:30:00,213.99,214.72,211.87,213.59,55028.0,197.8491,198.5241,195.889,197.4793,55028.0
2020-06-09 09:40:00,213.42,213.92,212.75,212.95,16756.0,197.3221,197.7844,196.7026,196.8876,16756.0
2020-06-09 09:50:00,212.83,213.32,212.59,212.83,25790.0,196.7766,197.2297,196.5547,196.7766,25790.0
2020-06-09 10:00:00,212.83,213.06,211.76,212.99,32420.0,196.7766,196.9893,195.7873,196.9245,32420.0
2020-06-09 10:10:00,212.93,213.33,211.5,213.33,35945.0,196.8691,197.2389,195.5469,197.2389,35945.0
2020-06-09 10:20:00,213.22,213.93,213.08,213.73,18227.0,197.1372,197.7936,197.0078,197.6087,18227.0
2020-06-09 10:30:00,213.69,214.51,213.61,214.41,20727.0,197.5717,198.3299,197.4978,198.2374,20727.0
2020-06-09 10:40:00,214.37,215.69,214.37,215.44,17019.0,198.2005,199.4209,198.2005,199.1897,17019.0
2020-06-09 10:50:00,215.21,216.23,215.21,215.47,45136.0,198.9771,199.9202,198.9771,199.2175,45136.0
2020-06-09 11:00:00,215.57,216.48,215.38,216.42,24497.0,199.3099,200.1513,199.1343,200.0958,24497.0
2020-06-09 11:10:00,216.39,216.51,215.23,215.34,22342.0,200.0681,200.179,198.9956,199.0973,22342.0
2020-06-09 11:20:00,215.4,216.13,215.35,216.11,24735.0,199.1528,199.8277,199.1065,199.8092,24735.0
2020-06-09 11:30:00,216.04,216.23,215.56,215.65,30882.0,199.7445,199.9202,199.3007,199.3839,30882.0
2020-06-09 11:40:00,215.49,215.86,215.04,215.72,24142.0,199.236,199.5781,198.8199,199.4486,24142.0
2020-06-09 11:50:00,215.68,216.23,215.52,216.21,12611.0,199.4116,199.9202,199.2637,199.9017,12611.0
2020-06-09 12:00:00,216.25,216.44,215.83,216.42,14434.0,199.9386,200.1143,199.5503,200.0958,14434.0
2020-06-09 12:10:00,216.55,216.9,216.08,216.53,41226.0,200.216,200.5396,199.7815,200.1975,41226.0
2020-06-09 12:20:00,216.5,216.7,216.18,216.52,25239.0,200.1698,200.3547,199.8739,200.1883,25239.0
2020-06-09 12:30:00,216.47,216.69,216.23,216.49,15471.0,200.1421,200.3455,199.9202,200.1605,15471.0
2020-06-09 12:40:00,216.58,216.71,216.37,216.56,12321.0,200.2438,200.364,200.0496,200.2253,12321.0
2020-06-09 12:50:00,216.68,216.92,216.29,216.92,15550.0,200.3362,200.5581,199.9756,200.5581,15550.0
2020-06-09 13:00:00,216.76,217.3,216.76,217.24,15056.0,200.4102,200.9095,200.4102,200.854,15056.0
2020-06-09 13:10:00,217.2,217.29,216.78,217.13,11817.0,200.817,200.9002,200.4287,200.7523,11817.0
2020-06-09 13:20:00,217.19,217.23,216.9,217.1,50931.0,200.8077,200.8447,200.5396,200.7245,50931.0
2020-06-09 13:30:00,217.04,217.06,216.55,216.66,10726.0,200.6691,200.6876,200.216,200.3177,10726.0
2020-06-09 13:40:00,216.6,216.61,216.01,216.06,14466.0,200.2622,200.2715,199.7168,199.763,14466.0
2020-06-09 13:50:00,216.16,216.16,215.57,215.59,11817.0,199.8554,199.8554,199.3099,199.3284,11817.0
2020-06-09 14:00:00,215.71,215.93,215.06,215.47,8962.0,199.4394,199.6428,198.8384,199.2175,8962.0
2020-06-09 14:10:00,215.54,215.54,214.67,214.94,8352.0,199.2822,199.2822,198.4778,198.7275,8352.0
2020-06-09 14:20:00,214.97,215.07,214.46,214.46,17701.0,198.7552,198.8477,198.2837,198.2837,17701.0
2020-06-09 14:30:00,214.72,215.28,214.62,215.19,14918.0,198.5241,199.0418,198.4316,198.9586,14918.0
2020-06-09 14:40:00,215.31,215.75,215.19,215.68,14153.0,199.0696,199.4764,198.9586,199.4116,14153.0
2020-06-09 14:50:00,215.68,215.8,215.4,215.6,16544.0,199.4116,199.5226,199.1528,199.3377,16544.0
2020-06-09 15:00:00,215.63,215.73,215.1,215.25,16132.0,199.3654,199.4579,198.8754,199.0141,16132.0
2020-06-09 15:10:00,215.25,215.59,215.08,215.55,15727.0,199.0141,199.3284,198.8569,199.2914,15727.0
2020-06-09 15:20:00,215.55,215.67,215.23,215.47,17089.0,199.2914,199.4024,198.9956,199.2175,17089.0
2020-06-09 15:30:00,215.45,215.54,214.81,215.06,33312.0,199.199,199.2822,198.6073,198.8384,33312.0
2020-06-09 15:40:00,215.04,215.39,214.31,214.31,34722.0,198.8199,199.1435,198.145,198.145,34722.0
2020-06-09 15:50:00,214.26,214.84,214.2,214.49,88328.0,198.0988,198.635,198.0433,198.3114,88328.0
2020-06-10 09:30:00,214.47,214.5,212.0,212.3,37007.0,198.2929,198.3206,196.0092,196.2866,37007.0
2020-06-10 09:40:00,212.49,212.57,211.26,211.72,42259.0,196.4623,196.5362,195.325,195.7503,42259.0
2020-06-10 09:50:00,211.6,211.6,209.37,210.47,15586.0,195.6394,195.6394,193.5776,194.5946,15586.0
2020-06-10 10:00:00,210.46,210.7,209.2,210.15,12978.0,194.5854,194.8073,193.4204,194.2988,12978.0
2020-06-10 10:10:00,210.09,210.09,209.31,209.59,20330.0,194.2433,194.2433,193.5221,193.781,20330.0
2020-06-10 10:20:00,209.42,210.0,209.09,209.38,22099.0,193.6238,194.1601,193.3187,193.5868,22099.0
2020-06-10 10:30:00,209.25,209.58,208.73,208.88,82066.0,193.4666,193.7718,192.9859,193.1246,82066.0
2020-06-10 10:40:00,208.92,209.02,208.41,208.52,12019.0,193.1615,193.254,192.69,192.7917,12019.0
2020-06-10 10:50:00,208.53,208.56,207.02,207.42,19391.0,192.801,192.8287,191.4049,191.7747,19391.0
2020-06-10 11:00:00,207.26,207.56,206.64,207.25,19726.0,191.6267,191.9041,191.0535,191.6175,19726.0
2020-06-10 11:10:00,207.31,208.6,207.19,208.54,49292.0,191.673,192.8657,191.562,192.8102,49292.0
2020-06-10 11:20:00,208.52,209.12,208.4,208.49,22590.0,192.7917,193.3465,192.6808,192.764,22590.0
2020-06-10 11:30:00,208.2,208.75,207.69,208.75,12676.0,192.4958,193.0044,192.0243,193.0044,12676.0
2020-06-10 11:40:00,208.72,208.92,207.85,208.08,11746.0,192.9766,193.1615,192.1722,192.3849,11746.0
2020-06-10 11:50:00,208.16,208.89,208.04,208.73,10775.0,192.4589,193.1338,192.3479,192.9859,10775.0
2020-06-10 12:00:00,208.68,209.23,208.55,208.88,8405.0,192.9396,193.4482,192.8194,193.1246,8405.0
2020-06-10 12:10:00,208.93,209.27,208.69,209.26,17743.0,193.1708,193.4851,192.9489,193.4759,17743.0
2020-06-10 12:20:00,209.41,210.1,209.41,210.0,15038.0,193.6146,194.2525,193.6146,194.1601,15038.0
2020-06-10 12:30:00,210.03,210.38,209.95,210.14,11574.0,194.1878,194.5114,194.1138,194.2895,11574.0
2020-06-10 12:40:00,210.11,210.41,209.92,210.34,7969.0,194.2618,194.5392,194.0861,194.4744,7969.0
2020-06-10 12:50:00,210.38,210.74,210.16,210.51,10288.0,194.5114,194.8443,194.308,194.6316,10288.0
2020-06-10 13:00:00,210.45,210.62,209.93,210.6,11993.0,194.5761,194.7333,194.0954,194.7148,11993.0
2020-06-10 13:10:00,210.6,211.2,210.6,211.2,14299.0,194.7148,195.2696,194.7148,195.2696,14299.0
2020-06-10 13:20:00,211.06,211.08,210.5,210.63,6801.0,195.1401,195.1586,194.6224,194.7426,6801.0
2020-06-10 13:30:00,210.65,211.17,210.64,211.07,15512.0,194.761,195.2418,194.7518,195.1494,15512.0
2020-06-10 13:40:00,210.94,211.32,210.89,211.21,9719.0,195.0292,195.3805,194.9829,195.2788,9719.0
2020-06-10 13:50:00,211.17,211.24,210.93,211.0,9521.0,195.2418,195.3065,195.0199,195.0846,9521.0
2020-06-10 14:00:00,211.07,212.73,210.3,211.47,23437.0,195.1494,196.6842,194.4374,195.5192,23437.0
2020-06-10 14:10:00,211.4,211.93,211.25,211.88,12320.0,195.4545,195.9445,195.3158,195.8983,12320.0
2020-06-10 14:20:00,211.82,211.99,211.36,211.71,10838.0,195.8428,196.0,195.4175,195.7411,10838.0
2020-06-10 14:30:00,211.82,211.82,210.67,210.68,17015.0,195.8428,195.8428,194.7795,194.7888,17015.0
2020-06-10 14:40:00,210.69,211.16,209.95,209.97,19243.0,194.798,195.2326,194.1138,194.1323,19243.0
2020-06-10 14:50:00,210.03,210.48,209.72,209.94,33521.0,194.1878,194.6039,193.9012,194.1046,33521.0
2020-06-10 15:00:00,209.95,210.25,209.27,210.07,22550.0,194.1138,194.3912,193.4851,194.2248,22550.0
2020-06-10 15:10:00,210.04,210.23,209.39,209.97,21697.0,194.1971,194.3727,193.5961,194.1323,21697.0
2020-06-10 15:20:00,209.88,210.9,209.62,210.73,44505.0,194.0491,194.9922,193.8087,194.835,44505.0
2020-06-10 15:30:00,210.72,211.31,210.2,210.82,30633.0,194.8258,195.3713,194.345,194.9182,30633.0
2020-06-10 15:40:00,210.77,210.78,209.8,210.17,54028.0,194.872,194.8812,193.9752,194.3173,54028.0
2020-06-10 15:50:00,210.04,210.47,208.95,208.95,98710.0,194.1971,194.5946,193.1893,193.1893,98710.0
2020-06-11 09:30:00,204.18,204.78,202.3,203.01,53112.0,188.7791,189.3338,187.0409,187.6973,53112.0
2020-06-11 09:40:00,203.01,204.38,202.85,204.02,50229.0,187.6973,188.964,187.5494,188.6311,50229.0
2020-06-11 09:50:00,204.0,204.62,203.37,203.63,40353.0,188.6126,189.1859,188.0302,188.2706,40353.0
2020-06-11 10:00:00,203.5,203.69,200.77,201.29,60580.0,188.1504,188.326,185.6263,186.1071,60580.0
2020-06-11 10:10:00,201.38,202.39,201.2,201.56,30088.0,186.1903,187.1241,186.0238,186.3567,30088.0
2020-06-11 10:20:00,201.64,202.19,200.74,200.75,64582.0,186.4307,186.9392,185.5985,185.6078,64582.0
2020-06-11 10:30:00,200.85,201.37,200.51,201.0,39049.0,185.7002,186.181,185.3859,185.8389,39049.0
2020-06-11 10:40:00,200.92,200.92,199.78,199.94,117232.0,185.765,185.765,184.711,184.8589,117232.0
2020-06-11 10:50:00,199.87,200.44,199.36,199.45,29479.0,184.7942,185.3212,184.3226,184.4058,29479.0
2020-06-11 11:00:00,199.4,200.0,199.0,199.01,32884.0,184.3596,184.9144,183.9898,183.999,32884.0
2020-06-11 11:10:00,199.01,199.8,198.83,199.72,53839.0,183.999,184.7294,183.8326,184.6555,53839.0
2020-06-11 11:20:00,199.7,199.8,199.0,199.32,32686.0,184.637,184.7294,183.9898,184.2856,32686.0
2020-06-11 11:30:00,199.26,199.53,198.85,198.94,44455.0,184.2302,184.4798,183.8511,183.9343,44455.0
2020-06-11 11:40:00,198.86,198.99,198.17,198.22,31484.0,183.8603,183.9805,183.2224,183.2686,31484.0
2020-06-11 11:50:00,198.18,198.82,197.84,198.7,22981.0,183.2316,183.8234,182.9173,183.7124,22981.0
2020-06-11 12:00:00,198.54,198.84,197.87,197.88,22462.0,183.5645,183.8419,182.945,182.9543,22462.0
2020-06-11 12:10:00,197.98,198.11,196.89,197.1,57423.0,183.0467,183.1669,182.0389,182.2331,57423.0
2020-06-11 12:20:00,197.06,197.73,196.65,197.2,56598.0,182.1961,182.8156,181.817,182.3256,56598.0
2020-06-11 12:30:00,197.14,198.54,196.84,196.97,37389.0,182.2701,183.5645,181.9927,182.1129,37389.0
2020-06-11 12:40:00,196.83,197.11,195.68,195.68,46232.0,181.9835,182.2423,180.9202,180.9202,46232.0
2020-06-11 12:50:00,195.7,196.2,195.27,195.31,64699.0,180.9387,181.401,180.5411,180.5781,64699.0
2020-06-11 13:00:00,195.28,196.52,195.13,196.09,21892.0,180.5504,181.6968,180.4117,181.2993,21892.0
2020-06-11 13:10:00,195.96,196.49,195.53,196.02,14130.0,181.1791,181.6691,180.7815,181.2346,14130.0
2020-06-11 13:20:00,196.15,196.41,194.93,194.99,28463.0,181.3548,181.5951,180.2268,180.2823,28463.0
2020-06-11 13:30:00,194.89,195.56,194.4,194.48,25015.0,180.1898,180.8093,179.7368,179.8107,25015.0
2020-06-11 13:40:00,194.45,194.74,193.73,194.49,25037.0,179.783,180.0511,179.1173,179.82,25037.0
2020-06-11 13:50:00,194.47,194.88,193.8,194.36,20315.0,179.8015,180.1806,179.182,179.6998,20315.0
2020-06-11 14:00:00,194.28,194.37,193.44,193.68,19368.0,179.6258,179.709,178.8492,179.0711,19368.0
2020-06-11 14:10:00,193.59,193.89,192.73,192.79,20254.0,178.9879,179.2652,178.1927,178.2482,20254.0
2020-06-11 14:20:00,192.9,193.65,192.69,193.11,38876.0,178.3499,179.0433,178.1557,178.5441,38876.0
2020-06-11 14:30:00,193.14,193.14,192.23,192.52,60339.0,178.5718,178.5718,177.7304,177.9986,60339.0
2020-06-11 14:40:00,192.59,192.68,191.29,191.59,56777.0,178.0633,178.1465,176.8613,177.1387,56777.0
2020-06-11 14:50:00,191.63,191.71,190.69,191.22,57595.0,177.1757,177.2497,176.3066,176.7966,57595.0
2020-06-11 15:00:00,191.16,192.16,190.85,191.87,34689.0,176.7411,177.6657,176.4545,177.3976,34689.0
2020-06-11 15:10:00,191.91,192.21,191.01,191.38,53309.0,177.4346,177.7119,176.6025,176.9445,53309.0
2020-06-11 15:20:00,191.4,191.48,189.64,189.99,45838.0,176.963,177.037,175.3358,175.6594,45838.0
2020-06-11 15:30:00,189.92,191.69,189.33,191.45,62249.0,175.5947,177.2312,175.0492,177.0093,62249.0
2020-06-11 15:40:00,191.5,193.02,191.5,192.04,99893.0,177.0555,178.4608,177.0555,177.5548,99893.0
2020-06-11 15:50:00,192.05,192.05,191.05,191.55,181748.0,177.564,177.564,176.6394,177.1017,181748.0
2020-06-12 09:30:00,197.83,198.08,196.48,197.71,28810.0,182.908,183.1392,181.6599,182.7971,28810.0
2020-06-12 09:40:00,198.04,198.42,197.24,197.98,27292.0,183.1022,183.4535,182.3625,183.0467,27292.0
2020-06-12 09:50:00,198.32,198.32,196.92,197.09,18628.0,183.3611,183.3611,182.0667,182.2239,18628.0
2020-06-12 10:00:00,197.65,198.17,196.8,196.91,10475.0,182.7416,183.2224,181.9557,182.0574,10475.0
2020-06-12 10:10:00,196.86,197.07,196.46,196.69,11145.0,182.0112,182.2054,181.6414,181.854,11145.0
2020-06-12 10:20:00,196.54,196.99,195.78,195.93,16604.0,181.7153,182.1314,181.0127,181.1514,16604.0
2020-06-12 10:30:00,195.89,196.25,194.67,194.67,35557.0,181.1144,181.4472,179.9864,179.9864,35557.0
2020-06-12 10:40:00,194.62,195.36,194.29,194.36,42485.0,179.9402,180.6243,179.6351,179.6998,42485.0
2020-06-12 10:50:00,194.25,194.32,192.24,192.35,20836.0,179.5981,179.6628,177.7397,177.8414,20836.0
2020-06-12 11:00:00,192.31,193.26,191.0,193.16,18626.0,177.8044,178.6827,176.5932,178.5903,18626.0
2020-06-12 11:10:00,193.06,193.16,191.65,191.65,16050.0,178.4978,178.5903,177.1942,177.1942,16050.0
2020-06-12 11:20:00,191.33,193.18,191.0,192.76,15226.0,176.8983,178.6088,176.5932,178.2205,15226.0
2020-06-12 11:30:00,192.77,194.42,192.34,193.89,10924.0,178.2297,179.7552,177.8321,179.2652,10924.0
2020-06-12 11:40:00,193.84,194.98,193.64,194.33,15913.0,179.219,180.273,179.0341,179.672,15913.0
2020-06-12 11:50:00,194.35,195.69,194.22,195.69,11312.0,179.6905,180.9295,179.5703,180.9295,11312.0
2020-06-12 12:00:00,195.65,196.29,195.46,195.69,28615.0,180.8925,181.4842,180.7168,180.9295,28615.0
2020-06-12 12:10:00,195.66,195.69,194.69,195.59,30778.0,180.9017,180.9295,180.0049,180.837,30778.0
2020-06-12 12:20:00,195.54,195.94,193.99,194.24,35476.0,180.7908,181.1606,179.3577,179.5888,35476.0
2020-06-12 12:30:00,194.15,194.15,193.02,193.43,11527.0,179.5056,179.5056,178.4608,178.8399,11527.0
2020-06-12 12:40:00,193.6,193.93,192.3,192.77,14400.0,178.9971,179.3022,177.7952,178.2297,14400.0
2020-06-12 12:50:00,192.61,193.28,192.44,192.57,16617.0,178.0818,178.7012,177.9246,178.0448,16617.0
2020-06-12 13:00:00,192.74,192.88,191.73,192.1,20528.0,178.202,178.3314,177.2681,177.6102,20528.0
2020-06-12 13:10:00,191.99,192.07,190.93,191.34,8448.0,177.5085,177.5825,176.5285,176.9076,8448.0
2020-06-12 13:20:00,191.21,191.57,190.34,190.65,18503.0,176.7874,177.1202,175.983,176.2696,18503.0
2020-06-12 13:30:00,190.5,190.56,188.66,188.66,32139.0,176.1309,176.1864,174.4297,174.4297,32139.0
2020-06-12 13:40:00,188.91,190.08,188.31,188.32,26713.0,174.6609,175.7426,174.1061,174.1154,26713.0
2020-06-12 13:50:00,188.39,189.33,188.06,188.11,35582.0,174.1801,175.0492,173.875,173.9212,35582.0
2020-06-12 14:00:00,188.11,189.59,187.95,188.66,29813.0,173.9212,175.2896,173.7733,174.4297,29813.0
2020-06-12 14:10:00,188.85,190.08,188.64,189.26,18503.0,174.6054,175.7426,174.4112,174.9845,18503.0
2020-06-12 14:20:00,189.34,189.75,189.15,189.35,20397.0,175.0584,175.4375,174.8828,175.0677,20397.0
2020-06-12 14:30:00,189.52,190.54,189.07,189.12,26776.0,175.2248,176.1679,174.8088,174.855,26776.0
2020-06-12 14:40:00,189.05,189.35,188.21,188.57,28900.0,174.7903,175.0677,174.0137,174.3465,28900.0
2020-06-12 14:50:00,188.64,189.31,188.32,188.91,36699.0,174.4112,175.0307,174.1154,174.6609,36699.0
2020-06-12 15:00:00,189.03,189.76,188.62,189.34,60650.0,174.7718,175.4467,174.3927,175.0584,60650.0
2020-06-12 15:10:00,189.26,190.17,188.75,189.08,40625.0,174.9845,175.8258,174.5129,174.818,40625.0
2020-06-12 15:20:00,189.11,189.17,188.27,188.67,34204.0,174.8458,174.9012,174.0691,174.439,34204.0
2020-06-12 15:30:00,188.59,189.19,188.12,188.72,53946.0,174.365,174.9197,173.9304,174.4852,53946.0
2020-06-12 15:40:00,188.9,189.98,188.66,189.98,86062.0,174.6516,175.6501,174.4297,175.6501,86062.0
2020-06-12 15:50:00,190.03,191.13,189.31,189.86,256337.0,175.6964,176.7134,175.0307,175.5392,256337.0
2020-06-15 09:30:00,185.27,185.33,182.8,183.36,104428.0,171.2954,171.3509,169.0117,169.5295,104428.0
2020-06-15 09:40:00,183.36,183.95,182.52,183.02,36491.0,169.5295,170.075,168.7528,169.2151,36491.0
2020-06-15 09:50:00,183.02,185.08,182.97,184.54,72655.0,169.2151,171.1197,169.1689,170.6205,72655.0
2020-06-15 10:00:00,184.69,185.39,183.79,184.93,38836.0,170.7592,171.4064,169.927,170.9811,38836.0
2020-06-15 10:10:00,184.68,185.5,183.9,185.4,41829.0,170.7499,171.5081,170.0288,171.4156,41829.0
2020-06-15 10:20:00,185.38,185.4,183.78,183.91,34315.0,171.3971,171.4156,169.9178,170.038,34315.0
2020-06-15 10:30:00,183.67,183.72,182.85,182.88,18917.0,169.8161,169.8623,169.058,169.0857,18917.0
2020-06-15 10:40:00,182.76,184.51,182.36,184.23,20319.0,168.9747,170.5927,168.6049,170.3339,20319.0
2020-06-15 10:50:00,184.13,185.18,183.91,184.53,21487.0,170.2414,171.2122,170.038,170.6112,21487.0
2020-06-15 11:00:00,184.68,185.76,184.39,185.6,81262.0,170.7499,171.7485,170.4818,171.6005,81262.0
2020-06-15 11:10:00,185.6,185.79,185.06,185.19,27391.0,171.6005,171.7762,171.1013,171.2214,27391.0
2020-06-15 11:20:00,185.1,185.79,185.05,185.2,40933.0,171.1382,171.7762,171.092,171.2307,40933.0
2020-06-15 11:30:00,185.25,185.4,184.84,185.22,18394.0,171.2769,171.4156,170.8978,171.2492,18394.0
2020-06-15 11:40:00,185.2,185.38,184.61,184.79,22586.0,171.2307,171.3971,170.6852,170.8516,22586.0
2020-06-15 11:50:00,184.68,185.32,184.47,184.96,12775.0,170.7499,171.3416,170.5558,171.0088,12775.0
2020-06-15 12:00:00,184.95,186.09,184.78,185.95,16780.0,170.9996,172.0536,170.8424,171.9241,16780.0
2020-06-15 12:10:00,186.04,186.31,185.78,186.28,26069.0,172.0073,172.257,171.7669,172.2292,26069.0
2020-06-15 12:20:00,186.36,186.61,186.01,186.18,29957.0,172.3032,172.5343,171.9796,172.1368,29957.0
2020-06-15 12:30:00,186.02,186.44,185.62,186.4,23336.0,171.9888,172.3772,171.619,172.3402,23336.0
2020-06-15 12:40:00,186.45,186.8,186.13,186.66,29219.0,172.3864,172.71,172.0905,172.5806,29219.0
2020-06-15 12:50:00,186.58,186.61,186.19,186.58,17070.0,172.5066,172.5343,172.146,172.5066,17070.0
2020-06-15 13:00:00,186.58,186.82,186.22,186.82,17425.0,172.5066,172.7285,172.1738,172.7285,17425.0
2020-06-15 13:10:00,186.73,187.37,186.62,186.94,25746.0,172.6453,173.237,172.5436,172.8395,25746.0
2020-06-15 13:20:00,186.88,187.19,186.52,186.66,13701.0,172.784,173.0706,172.4511,172.5806,13701.0
2020-06-15 13:30:00,186.65,186.77,186.33,186.52,14669.0,172.5713,172.6823,172.2755,172.4511,14669.0
2020-06-15 13:40:00,186.5,186.59,185.37,185.37,9825.0,172.4326,172.5159,171.3879,171.3879,9825.0
2020-06-15 13:50:00,185.48,185.81,185.38,185.47,16021.0,171.4896,171.7947,171.3971,171.4803,16021.0
2020-06-15 14:00:00,185.52,189.0,185.5,188.56,45727.0,171.5266,174.7441,171.5081,174.3373,45727.0
2020-06-15 14:10:00,188.36,189.37,187.98,188.84,19630.0,174.1523,175.0862,173.801,174.5961,19630.0
2020-06-15 14:20:00,188.83,189.39,188.45,188.99,42658.0,174.5869,175.1047,174.2356,174.7348,42658.0
2020-06-15 14:30:00,189.0,189.13,187.7,187.72,21274.0,174.7441,174.8643,173.5421,173.5606,21274.0
2020-06-15 14:40:00,187.85,188.22,187.28,187.4,18710.0,173.6808,174.0229,173.1538,173.2648,18710.0
2020-06-15 14:50:00,187.62,187.62,186.67,187.22,17454.0,173.4682,173.4682,172.5898,173.0983,17454.0
2020-06-15 15:00:00,187.21,187.69,186.93,187.09,31364.0,173.0891,173.5329,172.8302,172.9781,31364.0
2020-06-15 15:10:00,187.05,187.45,186.8,187.01,26857.0,172.9412,173.311,172.71,172.9042,26857.0
2020-06-15 15:20:00,187.0,187.1,186.01,186.08,34113.0,172.8949,172.9874,171.9796,172.0443,34113.0
2020-06-15 15:30:00,186.2,186.38,185.31,185.5,42576.0,172.1553,172.3217,171.3324,171.5081,42576.0
2020-06-15 15:40:00,185.46,186.31,185.16,185.59,66552.0,171.4711,172.257,171.1937,171.5913,66552.0
2020-06-15 15:50:00,185.62,187.17,185.35,187.12,176369.0,171.619,173.0521,171.3694,173.0059,176369.0
2020-06-16 09:30:00,193.85,194.0,192.02,192.93,46773.0,179.2282,179.3669,177.5363,178.3776,46773.0
2020-06-16 09:40:00,192.65,192.86,191.31,191.31,20426.0,178.1188,178.3129,176.8798,176.8798,20426.0
2020-06-16 09:50:00,191.3,193.13,190.76,192.52,19042.0,176.8706,178.5625,176.3713,177.9986,19042.0
2020-06-16 10:00:00,192.52,194.5,191.87,194.27,19636.0,177.9986,179.8292,177.3976,179.6166,19636.0
2020-06-16 10:10:00,194.4,194.85,193.44,193.8,35249.0,179.7368,180.1528,178.8492,179.182,35249.0
2020-06-16 10:20:00,193.83,195.16,193.57,195.12,29133.0,179.2098,180.4394,178.9694,180.4024,29133.0
2020-06-16 10:30:00,195.19,196.16,194.06,194.76,23426.0,180.4672,181.364,179.4224,180.0696,23426.0
2020-06-16 10:40:00,194.79,194.85,193.57,194.22,24939.0,180.0973,180.1528,178.9694,179.5703,24939.0
2020-06-16 10:50:00,194.01,194.01,190.66,190.96,26709.0,179.3762,179.3762,176.2789,176.5562,26709.0
2020-06-16 11:00:00,190.91,191.26,189.5,190.94,17729.0,176.51,176.8336,175.2064,176.5377,17729.0
2020-06-16 11:10:00,190.68,191.69,190.16,191.53,16860.0,176.2973,177.2312,175.8166,177.0832,16860.0
2020-06-16 11:20:00,191.38,192.52,191.37,192.17,17386.0,176.9445,177.9986,176.9353,177.675,17386.0
2020-06-16 11:30:00,192.21,193.19,191.52,192.21,17529.0,177.7119,178.618,177.074,177.7119,17529.0
2020-06-16 11:40:00,192.18,193.36,192.14,193.25,9071.0,177.6842,178.7752,177.6472,178.6735,9071.0
2020-06-16 11:50:00,193.47,193.56,192.81,192.81,10373.0,178.8769,178.9601,178.2667,178.2667,10373.0
2020-06-16 12:00:00,193.04,193.08,192.09,192.47,18665.0,178.4793,178.5163,177.601,177.9523,18665.0
2020-06-16 12:10:00,192.47,193.34,192.47,193.34,17518.0,177.9523,178.7567,177.9523,178.7567,17518.0
2020-06-16 12:20:00,193.39,193.99,193.31,193.78,15814.0,178.8029,179.3577,178.729,179.1635,15814.0
2020-06-16 12:30:00,193.77,194.92,193.77,194.66,10483.0,179.1543,180.2175,179.1543,179.9771,10483.0
2020-06-16 12:40:00,194.71,195.31,194.58,194.9,18546.0,180.0234,180.5781,179.9032,180.199,18546.0
2020-06-16 12:50:00,194.91,195.31,194.8,194.91,7371.0,180.2083,180.5781,180.1066,180.2083,7371.0
2020-06-16 13:00:00,194.98,195.51,194.73,194.92,7826.0,180.273,180.763,180.0419,180.2175,7826.0
2020-06-16 13:10:00,195.14,195.33,194.72,195.29,12513.0,180.4209,180.5966,180.0326,180.5596,12513.0
2020-06-16 13:20:00,195.28,195.55,195.05,195.38,9870.0,180.5504,180.8,180.3377,180.6428,9870.0
2020-06-16 13:30:00,195.17,195.21,194.26,194.51,12159.0,180.4487,180.4857,179.6073,179.8385,12159.0
2020-06-16 13:40:00,194.56,195.34,194.56,194.91,7600.0,179.8847,180.6059,179.8847,180.2083,7600.0
2020-06-16 13:50:00,194.99,195.22,194.27,194.63,10230.0,180.2823,180.4949,179.6166,179.9494,10230.0
2020-06-16 14:00:00,194.7,195.25,194.68,195.13,11576.0,180.0141,180.5226,179.9956,180.4117,11576.0
2020-06-16 14:10:00,195.23,195.77,195.03,195.35,16831.0,180.5042,181.0034,180.3192,180.6151,16831.0
2020-06-16 14:20:00,195.59,195.59,194.0,195.28,14230.0,180.837,180.837,179.3669,180.5504,14230.0
2020-06-16 14:30:00,195.44,195.78,195.33,195.48,13035.0,180.6983,181.0127,180.5966,180.7353,13035.0
2020-06-16 14:40:00,195.5,195.78,195.05,195.56,13051.0,180.7538,181.0127,180.3377,180.8093,13051.0
2020-06-16 14:50:00,195.59,195.6,194.68,194.81,14131.0,180.837,180.8462,179.9956,180.1158,14131.0
2020-06-16 15:00:00,194.92,195.1,193.71,194.04,14891.0,180.2175,180.384,179.0988,179.4039,14891.0
2020-06-16 15:10:00,194.02,194.31,192.31,192.39,15937.0,179.3854,179.6535,177.8044,177.8784,15937.0
2020-06-16 15:20:00,192.49,193.34,192.49,193.13,28946.0,177.9708,178.7567,177.9708,178.5625,28946.0
2020-06-16 15:30:00,193.15,193.75,192.77,192.79,34097.0,178.581,179.1358,178.2297,178.2482,34097.0
2020-06-16 15:40:00,192.76,192.92,192.09,192.45,50088.0,178.2205,178.3684,177.601,177.9338,50088.0
2020-06-16 15:50:00,192.67,193.1,191.66,193.1,81585.0,178.1372,178.5348,177.2034,178.5348,81585.0
2020-06-17 09:30:00,194.52,194.99,193.18,194.46,38514.0,179.8477,180.2823,178.6088,179.7922,38514.0
2020-06-17 09:40:00,194.51,194.51,192.62,193.55,26857.0,179.8385,179.8385,178.091,178.9509,26857.0
2020-06-17 09:50:00,193.42,194.16,192.23,192.93,20463.0,178.8307,179.5149,177.7304,178.3776,20463.0
2020-06-17 10:00:00,193.06,193.63,192.77,192.87,24454.0,178.4978,179.0248,178.2297,178.3222,24454.0
2020-06-17 10:10:00,192.78,193.41,191.74,191.76,12431.0,178.2389,178.8214,177.2774,177.2959,12431.0
2020-06-17 10:20:00,191.65,192.29,191.2,191.44,16725.0,177.1942,177.7859,176.7781,177.0,16725.0
2020-06-17 10:30:00,191.61,191.97,191.03,191.66,17141.0,177.1572,177.49,176.6209,177.2034,17141.0
2020-06-17 10:40:00,191.64,192.15,191.27,191.65,11371.0,177.1849,177.6565,176.8428,177.1942,11371.0
2020-06-17 10:50:00,191.68,192.72,191.63,192.46,13488.0,177.2219,178.1835,177.1757,177.9431,13488.0
2020-06-17 11:00:00,192.31,192.58,191.99,192.19,13633.0,177.8044,178.054,177.5085,177.6935,13633.0
2020-06-17 11:10:00,192.19,192.35,191.22,191.44,9454.0,177.6935,177.8414,176.7966,177.0,9454.0
2020-06-17 11:20:00,191.32,191.32,190.92,190.94,15794.0,176.8891,176.8891,176.5192,176.5377,15794.0
2020-06-17 11:30:00,190.94,191.25,190.83,191.15,20421.0,176.5377,176.8244,176.436,176.7319,20421.0
2020-06-17 11:40:00,191.1,191.97,191.1,191.88,8153.0,176.6857,177.49,176.6857,177.4068,8153.0
2020-06-17 11:50:00,191.95,192.64,191.83,192.45,7162.0,177.4716,178.1095,177.3606,177.9338,7162.0
2020-06-17 12:00:00,192.54,192.87,192.05,192.82,8334.0,178.0171,178.3222,177.564,178.2759,8334.0
2020-06-17 12:10:00,193.07,193.07,192.4,192.46,8319.0,178.5071,178.5071,177.8876,177.9431,8319.0
2020-06-17 12:20:00,192.53,192.91,192.33,192.69,7615.0,178.0078,178.3591,177.8229,178.1557,7615.0
2020-06-17 12:30:00,192.61,192.82,192.07,192.75,14303.0,178.0818,178.2759,177.5825,178.2112,14303.0
2020-06-17 12:40:00,192.68,192.77,192.31,192.44,9382.0,178.1465,178.2297,177.8044,177.9246,9382.0
2020-06-17 12:50:00,192.44,192.9,192.38,192.9,6584.0,177.9246,178.3499,177.8691,178.3499,6584.0
2020-06-17 13:00:00,192.97,193.37,192.94,193.3,7521.0,178.4146,178.7844,178.3869,178.7197,7521.0
2020-06-17 13:10:00,193.24,193.3,193.02,193.11,5945.0,178.6643,178.7197,178.4608,178.5441,5945.0
2020-06-17 13:20:00,193.1,193.5,193.1,193.42,6998.0,178.5348,178.9046,178.5348,178.8307,6998.0
2020-06-17 13:30:00,193.48,193.8,193.16,193.76,7246.0,178.8862,179.182,178.5903,179.145,7246.0
2020-06-17 13:40:00,193.8,193.9,193.61,193.77,4500.0,179.182,179.2745,179.0063,179.1543,4500.0
2020-06-17 13:50:00,193.76,194.07,193.51,193.7,8637.0,179.145,179.4316,178.9139,179.0896,8637.0
2020-06-17 14:00:00,193.62,193.74,193.35,193.74,8024.0,179.0156,179.1265,178.766,179.1265,8024.0
2020-06-17 14:10:00,193.87,194.01,193.39,193.39,8564.0,179.2467,179.3762,178.8029,178.8029,8564.0
2020-06-17 14:20:00,193.36,193.48,193.05,193.21,8503.0,178.7752,178.8862,178.4886,178.6365,8503.0
2020-06-17 14:30:00,193.3,193.49,193.14,193.49,7507.0,178.7197,178.8954,178.5718,178.8954,7507.0
2020-06-17 14:40:00,193.57,194.07,193.44,193.54,9492.0,178.9694,179.4316,178.8492,178.9416,9492.0
2020-06-17 14:50:00,193.58,193.88,193.03,193.06,9599.0,178.9786,179.256,178.4701,178.4978,9599.0
2020-06-17 15:00:00,192.92,193.02,192.67,192.83,11567.0,178.3684,178.4608,178.1372,178.2852,11567.0
2020-06-17 15:10:00,192.8,192.8,192.36,192.5,9114.0,178.2574,178.2574,177.8506,177.9801,9114.0
2020-06-17 15:20:00,192.45,192.72,191.81,192.28,16567.0,177.9338,178.1835,177.3421,177.7767,16567.0
2020-06-17 15:30:00,192.14,192.16,191.57,191.77,23976.0,177.6472,177.6657,177.1202,177.3051,23976.0
2020-06-17 15:40:00,191.83,191.83,191.06,191.29,37533.0,177.3606,177.3606,176.6487,176.8613,37533.0
2020-06-17 15:50:00,191.45,192.13,191.39,191.74,54245.0,177.0093,177.638,176.9538,177.2774,54245.0
2020-06-18 09:30:00,190.36,190.77,187.28,188.54,31568.0,176.0015,176.3806,173.1538,174.3188,31568.0
2020-06-18 09:40:00,188.73,189.51,188.62,189.35,17740.0,174.4944,175.2156,174.3927,175.0677,17740.0
2020-06-18 09:50:00,189.4,189.78,188.59,188.71,10231.0,175.1139,175.4652,174.365,174.4759,10231.0
2020-06-18 10:00:00,188.87,189.51,188.58,189.27,19758.0,174.6239,175.2156,174.3557,174.9937,19758.0
2020-06-18 10:10:00,189.28,189.41,189.0,189.25,15955.0,175.0029,175.1231,174.7441,174.9752,15955.0
2020-06-18 10:20:00,189.25,189.39,188.84,189.21,29718.0,174.9752,175.1047,174.5961,174.9382,29718.0
2020-06-18 10:30:00,189.27,190.7,189.09,190.56,30052.0,174.9937,176.3158,174.8273,176.1864,30052.0
2020-06-18 10:40:00,190.7,190.7,189.91,190.28,12543.0,176.3158,176.3158,175.5854,175.9275,12543.0
2020-06-18 10:50:00,190.39,190.48,189.56,189.9,20352.0,176.0292,176.1124,175.2618,175.5762,20352.0
2020-06-18 11:00:00,189.9,189.92,189.25,189.27,13653.0,175.5762,175.5947,174.9752,174.9937,13653.0
2020-06-18 11:10:00,189.37,190.2,189.37,189.94,23205.0,175.0862,175.8536,175.0862,175.6132,23205.0
2020-06-18 11:20:00,189.88,189.95,189.25,189.84,10675.0,175.5577,175.6224,174.9752,175.5207,10675.0
2020-06-18 11:30:00,189.78,190.11,189.38,189.49,13780.0,175.4652,175.7703,175.0954,175.1971,13780.0
2020-06-18 11:40:00,189.39,189.47,189.13,189.41,11146.0,175.1047,175.1786,174.8643,175.1231,11146.0
2020-06-18 11:50:00,189.41,189.55,188.92,189.07,11312.0,175.1231,175.2526,174.6701,174.8088,11312.0
2020-06-18 12:00:00,189.11,189.38,188.83,189.28,11200.0,174.8458,175.0954,174.5869,175.0029,11200.0
2020-06-18 12:10:00,189.2,189.48,189.17,189.37,5283.0,174.929,175.1879,174.9012,175.0862,5283.0
2020-06-18 12:20:00,189.37,190.1,189.37,189.98,10510.0,175.0862,175.7611,175.0862,175.6501,10510.0
2020-06-18 12:30:00,189.92,189.97,189.62,189.74,9953.0,175.5947,175.6409,175.3173,175.4283,9953.0
2020-06-18 12:40:00,189.87,190.15,189.61,190.15,8279.0,175.5484,175.8073,175.3081,175.8073,8279.0
2020-06-18 12:50:00,190.08,190.33,189.94,190.17,7932.0,175.7426,175.9737,175.6132,175.8258,7932.0
2020-06-18 13:00:00,190.3,190.4,190.0,190.21,9705.0,175.946,176.0385,175.6686,175.8628,9705.0
2020-06-18 13:10:00,190.28,190.64,190.18,190.21,10088.0,175.9275,176.2604,175.8351,175.8628,10088.0
2020-06-18 13:20:00,190.27,190.34,189.83,190.07,7497.0,175.9183,175.983,175.5115,175.7334,7497.0
2020-06-18 13:30:00,190.14,190.33,190.01,190.32,6170.0,175.7981,175.9737,175.6779,175.9645,6170.0
2020-06-18 13:40:00,190.38,190.39,189.86,190.0,9895.0,176.02,176.0292,175.5392,175.6686,9895.0
2020-06-18 13:50:00,190.14,190.16,189.86,190.08,9718.0,175.7981,175.8166,175.5392,175.7426,9718.0
2020-06-18 14:00:00,190.05,190.07,189.13,189.41,10745.0,175.7149,175.7334,174.8643,175.1231,10745.0
2020-06-18 14:10:00,189.36,189.4,189.02,189.4,10975.0,175.0769,175.1139,174.7626,175.1139,10975.0
2020-06-18 14:20:00,189.4,189.8,189.26,189.76,13022.0,175.1139,175.4837,174.9845,175.4467,13022.0
2020-06-18 14:30:00,189.77,190.11,189.51,189.9,11637.0,175.456,175.7703,175.2156,175.5762,11637.0
2020-06-18 14:40:00,189.91,189.97,189.51,189.69,17040.0,175.5854,175.6409,175.2156,175.382,17040.0
2020-06-18 14:50:00,189.64,189.95,189.56,189.56,13955.0,175.3358,175.6224,175.2618,175.2618,13955.0
2020-06-18 15:00:00,189.55,189.85,189.38,189.85,15026.0,175.2526,175.53,175.0954,175.53,15026.0
2020-06-18 15:10:00,189.82,189.86,189.4,189.65,23300.0,175.5022,175.5392,175.1139,175.345,23300.0
2020-06-18 15:20:00,189.6,189.78,189.48,189.67,48616.0,175.2988,175.4652,175.1879,175.3635,48616.0
2020-06-18 15:30:00,189.68,189.75,189.17,189.31,38067.0,175.3728,175.4375,174.9012,175.0307,38067.0
2020-06-18 15:40:00,189.27,189.41,188.87,189.26,55508.0,174.9937,175.1231,174.6239,174.9845,55508.0
2020-06-18 15:50:00,189.02,190.13,188.81,189.77,136314.0,174.7626,175.7888,174.5684,175.456,136314.0
2020-06-19 09:30:00,194.08,194.8,192.5,194.8,222902.0,179.4409,180.1066,177.9801,180.1066,222902.0
2020-06-19 09:40:00,194.66,195.19,193.69,194.34,43561.0,179.9771,180.4672,179.0803,179.6813,43561.0
2020-06-19 09:50:00,194.19,194.49,193.82,194.02,35043.0,179.5426,179.82,179.2005,179.3854,35043.0
2020-06-19 10:00:00,193.97,194.58,193.97,194.32,21984.0,179.3392,179.9032,179.3392,179.6628,21984.0
2020-06-19 10:10:00,194.39,194.81,193.95,194.65,19685.0,179.7275,180.1158,179.3207,179.9679,19685.0
2020-06-19 10:20:00,194.73,195.88,194.73,195.79,20720.0,180.0419,181.1051,180.0419,181.0219,20720.0
2020-06-19 10:30:00,195.8,196.17,195.38,195.71,24365.0,181.0312,181.3732,180.6428,180.9479,24365.0
2020-06-19 10:40:00,195.63,196.37,195.46,196.3,22416.0,180.874,181.5582,180.7168,181.4934,22416.0
2020-06-19 10:50:00,196.27,196.85,195.84,196.11,16331.0,181.4657,182.002,181.0681,181.3178,16331.0
2020-06-19 11:00:00,195.98,196.42,195.98,196.08,9961.0,181.1976,181.6044,181.1976,181.29,9961.0
2020-06-19 11:10:00,196.02,196.63,195.24,195.43,18611.0,181.2346,181.7986,180.5134,180.6891,18611.0
2020-06-19 11:20:00,195.24,195.75,195.08,195.17,18556.0,180.5134,180.9849,180.3655,180.4487,18556.0
2020-06-19 11:30:00,195.25,195.33,194.91,194.96,10677.0,180.5226,180.5966,180.2083,180.2545,10677.0
2020-06-19 11:40:00,195.0,195.05,194.0,194.41,21549.0,180.2915,180.3377,179.3669,179.746,21549.0
2020-06-19 11:50:00,194.34,194.45,193.78,193.87,12884.0,179.6813,179.783,179.1635,179.2467,12884.0
2020-06-19 12:00:00,193.86,193.94,193.28,193.48,8695.0,179.2375,179.3115,178.7012,178.8862,8695.0
2020-06-19 12:10:00,193.51,194.02,191.95,191.95,19693.0,178.9139,179.3854,177.4716,177.4716,19693.0
2020-06-19 12:20:00,191.47,192.44,191.37,192.0,9294.0,177.0278,177.9246,176.9353,177.5178,9294.0
2020-06-19 12:30:00,192.17,192.43,191.87,192.08,10740.0,177.675,177.9153,177.3976,177.5917,10740.0
2020-06-19 12:40:00,192.0,192.66,191.65,192.66,11417.0,177.5178,178.128,177.1942,178.128,11417.0
2020-06-19 12:50:00,192.6,193.12,192.38,193.04,14158.0,178.0725,178.5533,177.8691,178.4793,14158.0
2020-06-19 13:00:00,192.88,193.05,192.28,192.28,13567.0,178.3314,178.4886,177.7767,177.7767,13567.0
2020-06-19 13:10:00,192.43,192.67,192.04,192.07,9519.0,177.9153,178.1372,177.5548,177.5825,9519.0
2020-06-19 13:20:00,192.09,192.33,191.73,192.28,8766.0,177.601,177.8229,177.2681,177.7767,8766.0
2020-06-19 13:30:00,192.22,192.59,191.54,192.59,7383.0,177.7212,178.0633,177.0925,178.0633,7383.0
2020-06-19 13:40:00,192.43,192.57,191.83,191.98,7703.0,177.9153,178.0448,177.3606,177.4993,7703.0
2020-06-19 13:50:00,192.12,192.18,191.46,191.47,12908.0,177.6287,177.6842,177.0185,177.0278,12908.0
2020-06-19 14:00:00,191.44,192.03,190.75,191.02,19565.0,177.0,177.5455,176.3621,176.6117,19565.0
2020-06-19 14:10:00,191.18,191.62,190.84,191.31,17199.0,176.7596,177.1664,176.4453,176.8798,17199.0
2020-06-19 14:20:00,191.16,191.61,190.91,191.4,11735.0,176.7411,177.1572,176.51,176.963,11735.0
2020-06-19 14:30:00,191.32,192.22,191.2,192.22,12203.0,176.8891,177.7212,176.7781,177.7212,12203.0
2020-06-19 14:40:00,192.12,192.52,191.83,192.24,19505.0,177.6287,177.9986,177.3606,177.7397,19505.0
2020-06-19 14:50:00,192.33,192.81,192.13,192.7,12602.0,177.8229,178.2667,177.638,178.165,12602.0
2020-06-19 15:00:00,192.63,192.72,192.37,192.37,18892.0,178.1003,178.1835,177.8599,177.8599,18892.0
2020-06-19 15:10:00,192.37,193.23,191.86,193.22,24881.0,177.8599,178.655,177.3883,178.6458,24881.0
2020-06-19 15:20:00,193.14,193.34,192.7,192.76,20770.0,178.5718,178.7567,178.165,178.2205,20770.0
2020-06-19 15:30:00,192.74,193.1,192.41,192.56,31438.0,178.202,178.5348,177.8969,178.0355,31438.0
2020-06-19 15:40:00,192.56,193.11,191.61,191.97,43203.0,178.0355,178.5441,177.1572,177.49,43203.0
2020-06-19 15:50:00,192.17,192.72,191.33,191.52,126266.0,177.675,178.1835,176.8983,177.074,126266.0
2020-06-22 09:30:00,190.29,191.32,188.2,188.56,33970.0,175.9368,176.8891,174.0044,174.3373,33970.0
2020-06-22 09:40:00,188.75,189.58,188.56,189.15,15379.0,174.5129,175.2803,174.3373,174.8828,15379.0
2020-06-22 09:50:00,189.17,189.67,188.5,189.62,31933.0,174.9012,175.3635,174.2818,175.3173,31933.0
2020-06-22 10:00:00,189.71,190.72,189.2,190.52,35112.0,175.4005,176.3343,174.929,176.1494,35112.0
2020-06-22 10:10:00,190.36,190.68,189.59,189.61,30234.0,176.0015,176.2973,175.2896,175.3081,30234.0
2020-06-22 10:20:00,189.5,189.69,189.34,189.64,19262.0,175.2064,175.382,175.0584,175.3358,19262.0
2020-06-22 10:30:00,189.68,189.68,188.88,189.25,17259.0,175.3728,175.3728,174.6331,174.9752,17259.0
2020-06-22 10:40:00,189.25,189.38,188.06,188.06,28894.0,174.9752,175.0954,173.875,173.875,28894.0
2020-06-22 10:50:00,188.13,188.72,187.62,187.62,18507.0,173.9397,174.4852,173.4682,173.4682,18507.0
2020-06-22 11:00:00,187.5,188.5,187.17,188.35,22198.0,173.3572,174.2818,173.0521,174.1431,22198.0
2020-06-22 11:10:00,188.36,189.21,188.23,189.18,9899.0,174.1523,174.9382,174.0321,174.9105,9899.0
2020-06-22 11:20:00,189.24,189.75,188.96,189.43,15437.0,174.966,175.4375,174.7071,175.1416,15437.0
2020-06-22 11:30:00,189.5,189.69,189.0,189.6,11179.0,175.2064,175.382,174.7441,175.2988,11179.0
2020-06-22 11:40:00,189.7,190.08,189.62,189.94,7250.0,175.3913,175.7426,175.3173,175.6132,7250.0
2020-06-22 11:50:00,190.0,190.27,189.67,189.86,11325.0,175.6686,175.9183,175.3635,175.5392,11325.0
2020-06-22 12:00:00,190.1,190.95,190.01,190.89,12068.0,175.7611,176.547,175.6779,176.4915,12068.0
2020-06-22 12:10:00,190.93,191.69,190.92,191.51,21609.0,176.5285,177.2312,176.5192,177.0647,21609.0
2020-06-22 12:20:00,191.68,191.75,191.38,191.75,10561.0,177.2219,177.2866,176.9445,177.2866,10561.0
2020-06-22 12:30:00,191.9,191.99,191.66,191.78,8295.0,177.4253,177.5085,177.2034,177.3144,8295.0
2020-06-22 12:40:00,191.73,192.34,191.5,192.22,8447.0,177.2681,177.8321,177.0555,177.7212,8447.0
2020-06-22 12:50:00,192.26,192.41,191.89,191.91,9841.0,177.7582,177.8969,177.4161,177.4346,9841.0
2020-06-22 13:00:00,191.91,192.28,191.86,192.13,8262.0,177.4346,177.7767,177.3883,177.638,8262.0
2020-06-22 13:10:00,192.09,192.11,191.75,191.83,11153.0,177.601,177.6195,177.2866,177.3606,11153.0
2020-06-22 13:20:00,191.96,192.13,191.82,191.88,4969.0,177.4808,177.638,177.3514,177.4068,4969.0
2020-06-22 13:30:00,191.95,192.22,191.74,191.85,64938.0,177.4716,177.7212,177.2774,177.3791,64938.0
2020-06-22 13:40:00,191.91,192.27,191.61,192.21,6564.0,177.4346,177.7674,177.1572,177.7119,6564.0
2020-06-22 13:50:00,192.2,192.21,191.42,191.6,31805.0,177.7027,177.7119,176.9815,177.148,31805.0
2020-06-22 14:00:00,191.63,191.63,191.01,191.15,18792.0,177.1757,177.1757,176.6025,176.7319,18792.0
2020-06-22 14:10:00,191.1,191.1,190.53,190.61,12127.0,176.6857,176.6857,176.1587,176.2326,12127.0
2020-06-22 14:20:00,190.63,191.06,190.46,190.93,10642.0,176.2511,176.6487,176.0939,176.5285,10642.0
2020-06-22 14:30:00,191.01,191.18,190.75,191.05,11646.0,176.6025,176.7596,176.3621,176.6394,11646.0
2020-06-22 14:40:00,191.02,191.1,190.76,190.89,11359.0,176.6117,176.6857,176.3713,176.4915,11359.0
2020-06-22 14:50:00,190.85,191.52,190.78,191.31,13274.0,176.4545,177.074,176.3898,176.8798,13274.0
2020-06-22 15:00:00,191.25,191.29,190.95,190.96,21871.0,176.8244,176.8613,176.547,176.5562,21871.0
2020-06-22 15:10:00,190.96,191.27,190.39,190.46,34435.0,176.5562,176.8428,176.0292,176.0939,34435.0
2020-06-22 15:20:00,190.4,190.45,189.85,190.22,18267.0,176.0385,176.0847,175.53,175.872,18267.0
2020-06-22 15:30:00,190.27,190.62,190.12,190.44,21968.0,175.9183,176.2419,175.7796,176.0755,21968.0
2020-06-22 15:40:00,190.41,190.64,190.04,190.08,39318.0,176.0477,176.2604,175.7056,175.7426,39318.0
2020-06-22 15:50:00,190.05,190.48,189.69,190.38,95594.0,175.7149,176.1124,175.382,176.02,95594.0
2020-06-23 09:30:00,192.14,192.87,190.65,191.91,94868.0,177.6472,178.3222,176.2696,177.4346,94868.0
2020-06-23 09:40:00,191.87,192.03,189.64,189.96,38985.0,177.3976,177.5455,175.3358,175.6317,38985.0
2020-06-23 09:50:00,190.02,191.18,189.66,190.99,20594.0,175.6871,176.7596,175.3543,176.584,20594.0
2020-06-23 10:00:00,190.99,191.07,190.23,190.78,13726.0,176.584,176.6579,175.8813,176.3898,13726.0
2020-06-23 10:10:00,190.88,191.42,190.38,191.14,19928.0,176.4823,176.9815,176.02,176.7227,19928.0
2020-06-23 10:20:00,191.28,191.59,191.18,191.48,18987.0,176.8521,177.1387,176.7596,177.037,18987.0
2020-06-23 10:30:00,191.45,191.87,191.33,191.55,11189.0,177.0093,177.3976,176.8983,177.1017,11189.0
2020-06-23 10:40:00,191.54,191.67,190.1,190.54,15361.0,177.0925,177.2127,175.7611,176.1679,15361.0
2020-06-23 10:50:00,190.67,190.88,190.38,190.7,19168.0,176.2881,176.4823,176.02,176.3158,19168.0
2020-06-23 11:00:00,190.66,191.3,190.36,191.09,13348.0,176.2789,176.8706,176.0015,176.6764,13348.0
2020-06-23 11:10:00,191.1,191.97,190.99,191.85,17013.0,176.6857,177.49,176.584,177.3791,17013.0
2020-06-23 11:20:00,191.9,193.0,191.77,192.94,12625.0,177.4253,178.4424,177.3051,178.3869,12625.0
2020-06-23 11:30:00,192.94,192.99,192.42,192.62,8377.0,178.3869,178.4331,177.9061,178.091,8377.0
2020-06-23 11:40:00,192.62,192.71,192.4,192.4,6645.0,178.091,178.1742,177.8876,177.8876,6645.0
2020-06-23 11:50:00,192.39,192.64,192.15,192.63,22642.0,177.8784,178.1095,177.6565,178.1003,22642.0
2020-06-23 12:00:00,192.63,192.78,192.09,192.18,7464.0,178.1003,178.2389,177.601,177.6842,7464.0
2020-06-23 12:10:00,192.24,192.46,191.93,191.98,20607.0,177.7397,177.9431,177.4531,177.4993,20607.0
2020-06-23 12:20:00,192.02,192.62,191.98,192.38,15117.0,177.5363,178.091,177.4993,177.8691,15117.0
2020-06-23 12:30:00,192.45,192.6,192.19,192.38,7662.0,177.9338,178.0725,177.6935,177.8691,7662.0
2020-06-23 12:40:00,192.36,192.44,192.19,192.44,6383.0,177.8506,177.9246,177.6935,177.9246,6383.0
2020-06-23 12:50:00,192.44,192.46,192.25,192.25,6362.0,177.9246,177.9431,177.7489,177.7489,6362.0
2020-06-23 13:00:00,192.25,192.4,191.89,191.99,11800.0,177.7489,177.8876,177.4161,177.5085,11800.0
2020-06-23 13:10:00,191.98,192.28,191.77,192.24,16281.0,177.4993,177.7767,177.3051,177.7397,16281.0
2020-06-23 13:20:00,192.28,192.57,192.27,192.29,15108.0,177.7767,178.0448,177.7674,177.7859,15108.0
2020-06-23 13:30:00,192.26,192.67,192.19,192.63,11738.0,177.7582,178.1372,177.6935,178.1003,11738.0
2020-06-23 13:40:00,192.67,193.31,192.14,193.24,94878.0,178.1372,178.729,177.6472,178.6643,94878.0
2020-06-23 13:50:00,193.33,193.79,193.06,193.57,24259.0,178.7475,179.1728,178.4978,178.9694,24259.0
2020-06-23 14:00:00,193.52,193.52,193.08,193.29,16539.0,178.9231,178.9231,178.5163,178.7105,16539.0
2020-06-23 14:10:00,193.34,193.4,192.98,193.12,101310.0,178.7567,178.8122,178.4239,178.5533,101310.0
2020-06-23 14:20:00,193.19,193.81,193.16,193.46,27057.0,178.618,179.1913,178.5903,178.8677,27057.0
2020-06-23 14:30:00,193.41,193.86,193.32,193.73,24008.0,178.8214,179.2375,178.7382,179.1173,24008.0
2020-06-23 14:40:00,193.73,193.99,192.98,193.21,18096.0,179.1173,179.3577,178.4239,178.6365,18096.0
2020-06-23 14:50:00,193.22,193.37,193.06,193.27,8761.0,178.6458,178.7844,178.4978,178.692,8761.0
2020-06-23 15:00:00,193.22,193.56,192.56,193.49,51960.0,178.6458,178.9601,178.0355,178.8954,51960.0
2020-06-23 15:10:00,193.5,193.84,193.3,193.65,24882.0,178.9046,179.219,178.7197,179.0433,24882.0
2020-06-23 15:20:00,193.62,193.65,192.98,193.35,17882.0,179.0156,179.0433,178.4239,178.766,17882.0
2020-06-23 15:30:00,193.31,193.58,193.02,193.13,29498.0,178.729,178.9786,178.4608,178.5625,29498.0
2020-06-23 15:40:00,193.08,193.45,192.72,193.19,28853.0,178.5163,178.8584,178.1835,178.618,28853.0
2020-06-23 15:50:00,193.13,193.13,192.05,192.39,100108.0,178.5625,178.5625,177.564,177.8784,100108.0
2020-06-24 09:30:00,190.1,191.98,189.67,191.16,32439.0,175.7611,177.4993,175.3635,176.7411,32439.0
2020-06-24 09:40:00,191.02,191.2,188.63,188.86,36838.0,176.6117,176.7781,174.402,174.6146,36838.0
2020-06-24 09:50:00,188.9,188.97,187.27,187.27,23555.0,174.6516,174.7163,173.1446,173.1446,23555.0
2020-06-24 10:00:00,187.44,187.5,185.41,185.51,40451.0,173.3017,173.3572,171.4249,171.5173,40451.0
2020-06-24 10:10:00,185.46,186.5,185.39,186.06,43420.0,171.4711,172.4326,171.4064,172.0258,43420.0
2020-06-24 10:20:00,185.98,187.15,185.92,187.15,17863.0,171.9519,173.0336,171.8964,173.0336,17863.0
2020-06-24 10:30:00,187.04,187.45,185.52,185.52,30820.0,172.9319,173.311,171.5266,171.5266,30820.0
2020-06-24 10:40:00,185.5,185.83,185.08,185.18,18731.0,171.5081,171.8132,171.1197,171.2122,18731.0
2020-06-24 10:50:00,185.18,185.49,184.78,185.14,26602.0,171.2122,171.4988,170.8424,171.1752,26602.0
2020-06-24 11:00:00,185.14,185.69,184.51,184.58,24636.0,171.1752,171.6837,170.5927,170.6575,24636.0
2020-06-24 11:10:00,184.53,184.6,183.8,184.22,18934.0,170.6112,170.676,169.9363,170.3246,18934.0
2020-06-24 11:20:00,184.1,184.26,183.68,184.02,14224.0,170.2137,170.3616,169.8253,170.1397,14224.0
2020-06-24 11:30:00,184.18,184.3,183.38,183.44,22015.0,170.2876,170.3986,169.548,169.6034,22015.0
2020-06-24 11:40:00,183.41,183.55,182.22,182.39,29854.0,169.5757,169.7052,168.4755,168.6326,29854.0
2020-06-24 11:50:00,182.39,183.23,182.34,183.19,20072.0,168.6326,169.4093,168.5864,169.3723,20072.0
2020-06-24 12:00:00,183.23,184.28,182.96,183.28,53639.0,169.4093,170.3801,169.1597,169.4555,53639.0
2020-06-24 12:10:00,183.31,183.36,183.0,183.18,40683.0,169.4833,169.5295,169.1966,169.3631,40683.0
2020-06-24 12:20:00,183.13,183.37,182.36,182.57,25156.0,169.3168,169.5387,168.6049,168.7991,25156.0
2020-06-24 12:30:00,182.57,183.07,182.29,182.73,49327.0,168.7991,169.2614,168.5402,168.947,49327.0
2020-06-24 12:40:00,182.72,184.15,182.72,184.0,30445.0,168.9378,170.2599,168.9378,170.1212,30445.0
2020-06-24 12:50:00,183.94,184.08,183.37,184.08,24981.0,170.0657,170.1952,169.5387,170.1952,24981.0
2020-06-24 13:00:00,184.01,184.2,183.69,183.98,15955.0,170.1305,170.3061,169.8346,170.1027,15955.0
2020-06-24 13:10:00,183.85,184.06,183.33,183.73,13072.0,169.9825,170.1767,169.5017,169.8716,13072.0
2020-06-24 13:20:00,183.71,183.71,182.8,182.94,12631.0,169.8531,169.8531,169.0117,169.1412,12631.0
2020-06-24 13:30:00,182.86,182.88,182.21,182.45,17621.0,169.0672,169.0857,168.4662,168.6881,17621.0
2020-06-24 13:40:00,182.49,182.97,182.37,182.91,10904.0,168.7251,169.1689,168.6142,169.1134,10904.0
2020-06-24 13:50:00,182.81,183.28,182.6,183.28,12455.0,169.021,169.4555,168.8268,169.4555,12455.0
2020-06-24 14:00:00,183.31,183.89,182.59,183.83,17019.0,169.4833,170.0195,168.8176,169.964,17019.0
2020-06-24 14:10:00,183.9,184.39,183.52,184.19,13005.0,170.0288,170.4818,169.6774,170.2969,13005.0
2020-06-24 14:20:00,184.2,184.92,184.16,184.85,18777.0,170.3061,170.9718,170.2691,170.9071,18777.0
2020-06-24 14:30:00,184.62,185.02,184.36,184.63,15162.0,170.6944,171.0643,170.4541,170.7037,15162.0
2020-06-24 14:40:00,184.49,184.88,184.05,184.59,18753.0,170.5742,170.9348,170.1674,170.6667,18753.0
2020-06-24 14:50:00,184.51,184.67,183.92,184.25,15453.0,170.5927,170.7407,170.0472,170.3524,15453.0
2020-06-24 15:00:00,184.47,184.99,184.38,184.89,16469.0,170.5558,171.0365,170.4725,170.9441,16469.0
2020-06-24 15:10:00,184.89,185.78,184.75,185.78,27330.0,170.9441,171.7669,170.8146,171.7669,27330.0
2020-06-24 15:20:00,185.87,185.95,185.0,185.01,25756.0,171.8502,171.9241,171.0458,171.055,25756.0
2020-06-24 15:30:00,185.08,185.25,184.45,184.51,23806.0,171.1197,171.2769,170.5373,170.5927,23806.0
2020-06-24 15:40:00,184.55,185.64,184.52,185.17,41565.0,170.6297,171.6375,170.602,171.203,41565.0
2020-06-24 15:50:00,185.12,185.12,183.78,184.09,84237.0,171.1567,171.1567,169.9178,170.2044,84237.0
2020-06-25 09:30:00,183.1,183.74,181.06,183.3,31788.0,169.2891,169.8808,167.403,169.474,31788.0
2020-06-25 09:40:00,182.94,183.16,181.78,183.02,28925.0,169.1412,169.3446,168.0687,169.2151,28925.0
2020-06-25 09:50:00,182.93,184.47,182.92,184.47,17925.0,169.1319,170.5558,169.1227,170.5558,17925.0
2020-06-25 10:00:00,184.48,185.16,183.96,184.16,22947.0,170.565,171.1937,170.0842,170.2691,22947.0
2020-06-25 10:10:00,184.42,185.36,184.19,184.28,12528.0,170.5095,171.3786,170.2969,170.3801,12528.0
2020-06-25 10:20:00,184.23,184.6,184.11,184.31,11207.0,170.3339,170.676,170.2229,170.4078,11207.0
2020-06-25 10:30:00,184.27,184.28,183.11,183.11,17406.0,170.3708,170.3801,169.2983,169.2983,17406.0
2020-06-25 10:40:00,183.24,183.72,182.93,183.33,11164.0,169.4185,169.8623,169.1319,169.5017,11164.0
2020-06-25 10:50:00,183.25,183.41,182.54,183.03,13201.0,169.4278,169.5757,168.7713,169.2244,13201.0
2020-06-25 11:00:00,182.98,182.98,181.77,182.39,14272.0,169.1781,169.1781,168.0594,168.6326,14272.0
2020-06-25 11:10:00,182.41,183.43,182.16,183.42,10703.0,168.6511,169.5942,168.42,169.585,10703.0
2020-06-25 11:20:00,183.39,183.39,182.98,183.1,7765.0,169.5572,169.5572,169.1781,169.2891,7765.0
2020-06-25 11:30:00,183.16,183.44,182.16,182.57,14808.0,169.3446,169.6034,168.42,168.7991,14808.0
2020-06-25 11:40:00,182.53,182.87,181.93,182.76,11782.0,168.7621,169.0764,168.2073,168.9747,11782.0
2020-06-25 11:50:00,182.57,183.13,182.57,183.07,9701.0,168.7991,169.3168,168.7991,169.2614,9701.0
2020-06-25 12:00:00,183.1,183.61,183.07,183.31,10393.0,169.2891,169.7606,169.2614,169.4833,10393.0
2020-06-25 12:10:00,183.3,183.96,183.29,183.82,7856.0,169.474,170.0842,169.4648,169.9548,7856.0
2020-06-25 12:20:00,183.9,184.17,183.82,184.1,11542.0,170.0288,170.2784,169.9548,170.2137,11542.0
2020-06-25 12:30:00,184.08,184.35,183.81,184.33,10982.0,170.1952,170.4448,169.9455,170.4263,10982.0
2020-06-25 12:40:00,184.19,184.81,184.19,184.39,14758.0,170.2969,170.8701,170.2969,170.4818,14758.0
2020-06-25 12:50:00,184.35,184.65,184.18,184.33,6902.0,170.4448,170.7222,170.2876,170.4263,6902.0
2020-06-25 13:00:00,184.37,184.37,183.83,183.88,7651.0,170.4633,170.4633,169.964,170.0103,7651.0
2020-06-25 13:10:00,183.91,184.62,183.9,184.56,7427.0,170.038,170.6944,170.0288,170.639,7427.0
2020-06-25 13:20:00,184.48,184.65,184.31,184.4,10083.0,170.565,170.7222,170.4078,170.491,10083.0
2020-06-25 13:30:00,184.32,184.72,183.86,184.72,8424.0,170.4171,170.7869,169.9918,170.7869,8424.0
2020-06-25 13:40:00,184.65,184.78,184.48,184.64,6771.0,170.7222,170.8424,170.565,170.7129,6771.0
2020-06-25 13:50:00,184.64,184.64,184.0,184.11,7860.0,170.7129,170.7129,170.1212,170.2229,7860.0
2020-06-25 14:00:00,184.15,184.15,183.6,183.92,13237.0,170.2599,170.2599,169.7514,170.0472,13237.0
2020-06-25 14:10:00,183.89,184.3,183.88,184.09,9426.0,170.0195,170.3986,170.0103,170.2044,9426.0
2020-06-25 14:20:00,184.05,184.05,183.37,183.57,13393.0,170.1674,170.1674,169.5387,169.7236,13393.0
2020-06-25 14:30:00,183.5,183.67,183.34,183.67,12449.0,169.6589,169.8161,169.511,169.8161,12449.0
2020-06-25 14:40:00,183.63,183.93,183.62,183.89,8919.0,169.7791,170.0565,169.7699,170.0195,8919.0
2020-06-25 14:50:00,183.82,184.18,183.71,184.02,11639.0,169.9548,170.2876,169.8531,170.1397,11639.0
2020-06-25 15:00:00,184.01,185.27,183.83,185.0,21744.0,170.1305,171.2954,169.964,171.0458,21744.0
2020-06-25 15:10:00,184.99,185.39,184.75,185.14,11125.0,171.0365,171.4064,170.8146,171.1752,11125.0
2020-06-25 15:20:00,185.14,185.96,185.12,185.62,15086.0,171.1752,171.9334,171.1567,171.619,15086.0
2020-06-25 15:30:00,185.55,185.82,185.12,185.15,32972.0,171.5543,171.8039,171.1567,171.1845,32972.0
2020-06-25 15:40:00,185.19,185.24,184.49,184.66,44803.0,171.2214,171.2677,170.5742,170.7314,44803.0
2020-06-25 15:50:00,184.72,185.63,184.56,185.31,107071.0,170.7869,171.6283,170.639,171.3324,107071.0
2020-06-26 09:30:00,184.92,185.56,184.03,185.05,30813.0,170.9718,171.5635,170.1489,171.092,30813.0
2020-06-26 09:40:00,185.33,185.52,184.32,185.08,21039.0,171.3509,171.5266,170.4171,171.1197,21039.0
2020-06-26 09:50:00,184.98,185.4,184.56,185.02,17026.0,171.0273,171.4156,170.639,171.0643,17026.0
2020-06-26 10:00:00,184.82,184.98,184.03,184.42,11049.0,170.8794,171.0273,170.1489,170.5095,11049.0
2020-06-26 10:10:00,184.41,184.69,183.98,183.98,12778.0,170.5003,170.7592,170.1027,170.1027,12778.0
2020-06-26 10:20:00,184.26,184.55,183.42,184.37,35890.0,170.3616,170.6297,169.585,170.4633,35890.0
2020-06-26 10:30:00,184.46,184.59,182.95,183.18,25937.0,170.5465,170.6667,169.1504,169.3631,25937.0
2020-06-26 10:40:00,183.07,183.89,182.94,183.05,13209.0,169.2614,170.0195,169.1412,169.2429,13209.0
2020-06-26 10:50:00,183.17,183.68,182.84,183.42,25714.0,169.3538,169.8253,169.0487,169.585,25714.0
2020-06-26 11:00:00,183.58,184.44,183.49,184.21,11352.0,169.7329,170.528,169.6497,170.3154,11352.0
2020-06-26 11:10:00,184.27,184.36,183.61,184.08,22947.0,170.3708,170.4541,169.7606,170.1952,22947.0
2020-06-26 11:20:00,184.08,184.35,183.75,184.14,19698.0,170.1952,170.4448,169.8901,170.2506,19698.0
2020-06-26 11:30:00,184.11,184.46,183.73,184.46,24040.0,170.2229,170.5465,169.8716,170.5465,24040.0
2020-06-26 11:40:00,184.46,184.94,184.06,184.23,72663.0,170.5465,170.9903,170.1767,170.3339,72663.0
2020-06-26 11:50:00,184.21,184.44,183.95,184.23,15494.0,170.3154,170.528,170.075,170.3339,15494.0
2020-06-26 12:00:00,184.22,184.38,183.53,183.82,21470.0,170.3246,170.4725,169.6867,169.9548,21470.0
2020-06-26 12:10:00,183.75,183.85,183.21,183.27,18129.0,169.8901,169.9825,169.3908,169.4463,18129.0
2020-06-26 12:20:00,183.2,184.09,182.87,183.86,17908.0,169.3816,170.2044,169.0764,169.9918,17908.0
2020-06-26 12:30:00,183.87,184.01,183.35,184.01,14435.0,170.001,170.1305,169.5202,170.1305,14435.0
2020-06-26 12:40:00,183.94,183.94,183.2,183.58,16092.0,170.0657,170.0657,169.3816,169.7329,16092.0
2020-06-26 12:50:00,183.51,183.79,183.3,183.62,10263.0,169.6682,169.927,169.474,169.7699,10263.0
2020-06-26 13:00:00,183.73,184.2,183.57,184.12,8464.0,169.8716,170.3061,169.7236,170.2322,8464.0
2020-06-26 13:10:00,184.23,184.23,183.68,183.88,10143.0,170.3339,170.3339,169.8253,170.0103,10143.0
2020-06-26 13:20:00,183.91,184.24,183.66,184.21,9430.0,170.038,170.3431,169.8069,170.3154,9430.0
2020-06-26 13:30:00,184.06,184.42,183.95,184.26,5629.0,170.1767,170.5095,170.075,170.3616,5629.0
2020-06-26 13:40:00,184.16,184.16,183.65,183.96,15970.0,170.2691,170.2691,169.7976,170.0842,15970.0
2020-06-26 13:50:00,183.96,183.96,183.4,183.46,13300.0,170.0842,170.0842,169.5665,169.6219,13300.0
2020-06-26 14:00:00,183.43,183.63,183.23,183.37,21527.0,169.5942,169.7791,169.4093,169.5387,21527.0
2020-06-26 14:10:00,183.43,183.66,182.63,182.69,17721.0,169.5942,169.8069,168.8545,168.91,17721.0
2020-06-26 14:20:00,182.68,183.25,182.59,182.69,11655.0,168.9008,169.4278,168.8176,168.91,11655.0
2020-06-26 14:30:00,182.84,183.07,182.43,182.93,38516.0,169.0487,169.2614,168.6696,169.1319,38516.0
2020-06-26 14:40:00,182.95,183.71,182.95,183.36,35994.0,169.1504,169.8531,169.1504,169.5295,35994.0
2020-06-26 14:50:00,183.42,183.72,183.29,183.66,14131.0,169.585,169.8623,169.4648,169.8069,14131.0
2020-06-26 15:00:00,183.66,183.98,183.07,183.47,30645.0,169.8069,170.1027,169.2614,169.6312,30645.0
2020-06-26 15:10:00,183.52,183.93,183.34,183.43,23614.0,169.6774,170.0565,169.511,169.5942,23614.0
2020-06-26 15:20:00,183.49,183.82,183.23,183.61,35265.0,169.6497,169.9548,169.4093,169.7606,35265.0
2020-06-26 15:30:00,183.56,184.08,183.29,183.95,56514.0,169.7144,170.1952,169.4648,170.075,56514.0
2020-06-26 15:40:00,183.91,185.43,183.58,184.94,78748.0,170.038,171.4433,169.7329,170.9903,78748.0
2020-06-26 15:50:00,185.01,185.63,184.65,185.06,225788.0,171.055,171.6283,170.7222,171.1013,225788.0
2020-06-29 09:30:00,186.68,187.42,185.04,185.29,41150.0,172.5991,173.2832,171.0828,171.3139,41150.0
2020-06-29 09:40:00,185.28,185.3,184.0,184.55,29954.0,171.3047,171.3232,170.1212,170.6297,29954.0
2020-06-29 09:50:00,184.53,185.53,184.29,184.93,17504.0,170.6112,171.5358,170.3893,170.9811,17504.0
2020-06-29 10:00:00,184.98,185.53,184.24,184.24,24890.0,171.0273,171.5358,170.3431,170.3431,24890.0
2020-06-29 10:10:00,184.09,185.71,183.69,185.66,15077.0,170.2044,171.7022,169.8346,171.656,15077.0
2020-06-29 10:20:00,185.73,186.15,185.22,185.41,16708.0,171.7207,172.109,171.2492,171.4249,16708.0
2020-06-29 10:30:00,185.48,186.15,185.34,186.15,20999.0,171.4896,172.109,171.3601,172.109,20999.0
2020-06-29 10:40:00,186.08,186.52,185.56,186.38,14163.0,172.0443,172.4511,171.5635,172.3217,14163.0
2020-06-29 10:50:00,186.39,186.8,186.17,186.48,15905.0,172.3309,172.71,172.1275,172.4141,15905.0
2020-06-29 11:00:00,186.47,187.13,186.46,186.95,16070.0,172.4049,173.0151,172.3957,172.8487,16070.0
2020-06-29 11:10:00,186.93,186.99,186.6,186.82,16925.0,172.8302,172.8857,172.5251,172.7285,16925.0
2020-06-29 11:20:00,186.88,187.14,186.58,187.12,13873.0,172.784,173.0244,172.5066,173.0059,13873.0
2020-06-29 11:30:00,187.08,187.5,186.64,186.97,9358.0,172.9689,173.3572,172.5621,172.8672,9358.0
2020-06-29 11:40:00,186.89,187.37,186.85,187.37,12379.0,172.7932,173.237,172.7562,173.237,12379.0
2020-06-29 11:50:00,187.36,187.36,186.72,186.76,8716.0,173.2278,173.2278,172.636,172.673,8716.0
2020-06-29 12:00:00,186.74,186.92,186.19,186.31,11827.0,172.6545,172.821,172.146,172.257,11827.0
2020-06-29 12:10:00,186.31,187.44,186.31,187.37,10073.0,172.257,173.3017,172.257,173.237,10073.0
2020-06-29 12:20:00,187.33,187.48,186.92,187.0,8734.0,173.2,173.3387,172.821,172.8949,8734.0
2020-06-29 12:30:00,186.94,187.76,186.94,187.47,6902.0,172.8395,173.5976,172.8395,173.3295,6902.0
2020-06-29 12:40:00,187.43,187.6,187.13,187.57,6950.0,173.2925,173.4497,173.0151,173.4219,6950.0
2020-06-29 12:50:00,187.54,187.67,187.25,187.29,6838.0,173.3942,173.5144,173.1261,173.1631,6838.0
2020-06-29 13:00:00,187.36,187.36,187.02,187.06,9903.0,173.2278,173.2278,172.9134,172.9504,9903.0
2020-06-29 13:10:00,186.98,186.98,186.56,186.71,9108.0,172.8764,172.8764,172.4881,172.6268,9108.0
2020-06-29 13:20:00,186.7,187.1,186.66,187.02,10350.0,172.6176,172.9874,172.5806,172.9134,10350.0
2020-06-29 13:30:00,187.13,187.26,186.72,187.2,9383.0,173.0151,173.1353,172.636,173.0798,9383.0
2020-06-29 13:40:00,187.33,187.33,186.86,186.92,8543.0,173.2,173.2,172.7655,172.821,8543.0
2020-06-29 13:50:00,186.92,187.1,186.7,186.93,12310.0,172.821,172.9874,172.6176,172.8302,12310.0
2020-06-29 14:00:00,186.95,187.03,186.37,186.43,20632.0,172.8487,172.9227,172.3124,172.3679,20632.0
2020-06-29 14:10:00,186.43,186.5,186.18,186.19,9157.0,172.3679,172.4326,172.1368,172.146,9157.0
2020-06-29 14:20:00,186.13,186.23,185.9,186.02,15149.0,172.0905,172.183,171.8779,171.9888,15149.0
2020-06-29 14:30:00,186.08,186.25,185.93,186.09,10274.0,172.0443,172.2015,171.9056,172.0536,10274.0
2020-06-29 14:40:00,186.06,186.37,185.99,186.07,11032.0,172.0258,172.3124,171.9611,172.0351,11032.0
2020-06-29 14:50:00,186.07,186.17,185.88,185.98,16819.0,172.0351,172.1275,171.8594,171.9519,16819.0
2020-06-29 15:00:00,186.01,186.25,185.69,185.84,16570.0,171.9796,172.2015,171.6837,171.8224,16570.0
2020-06-29 15:10:00,185.82,185.88,185.62,185.75,17564.0,171.8039,171.8594,171.619,171.7392,17564.0
2020-06-29 15:20:00,185.79,185.87,185.54,185.64,21096.0,171.7762,171.8502,171.5451,171.6375,21096.0
2020-06-29 15:30:00,185.68,186.37,185.61,186.23,26212.0,171.6745,172.3124,171.6098,172.183,26212.0
2020-06-29 15:40:00,186.26,186.36,185.84,186.04,34579.0,172.2107,172.3032,171.8224,172.0073,34579.0
2020-06-29 15:50:00,186.12,187.75,186.12,187.51,100676.0,172.0813,173.5884,172.0813,173.3665,100676.0
2020-06-30 09:30:00,187.53,187.93,186.51,186.62,52012.0,173.3849,173.7548,172.4419,172.5436,52012.0
2020-06-30 09:40:00,186.62,186.62,185.31,185.47,25196.0,172.5436,172.5436,171.3324,171.4803,25196.0
2020-06-30 09:50:00,185.53,186.33,184.69,185.23,27117.0,171.5358,172.2755,170.7592,171.2584,27117.0
2020-06-30 10:00:00,185.03,186.89,184.35,186.7,31840.0,171.0735,172.7932,170.4448,172.6176,31840.0
2020-06-30 10:10:00,186.65,186.91,185.53,185.74,16972.0,172.5713,172.8117,171.5358,171.73,16972.0
2020-06-30 10:20:00,185.73,186.24,185.71,185.88,16591.0,171.7207,172.1923,171.7022,171.8594,16591.0
2020-06-30 10:30:00,185.99,186.11,185.37,185.5,14164.0,171.9611,172.0721,171.3879,171.5081,14164.0
2020-06-30 10:40:00,185.59,186.11,185.59,185.93,13779.0,171.5913,172.0721,171.5913,171.9056,13779.0
2020-06-30 10:50:00,185.99,186.24,185.9,186.11,27358.0,171.9611,172.1923,171.8779,172.0721,27358.0
2020-06-30 11:00:00,186.19,186.78,186.07,186.4,19460.0,172.146,172.6915,172.0351,172.3402,19460.0
2020-06-30 11:10:00,186.5,186.73,186.25,186.49,22694.0,172.4326,172.6453,172.2015,172.4234,22694.0
2020-06-30 11:20:00,186.48,187.09,186.33,186.91,17588.0,172.4141,172.9781,172.2755,172.8117,17588.0
2020-06-30 11:30:00,186.86,186.91,186.41,186.48,20609.0,172.7655,172.8117,172.3494,172.4141,20609.0
2020-06-30 11:40:00,186.46,186.57,185.78,186.05,37966.0,172.3957,172.4974,171.7669,172.0166,37966.0
2020-06-30 11:50:00,185.95,186.98,185.78,186.98,29560.0,171.9241,172.8764,171.7669,172.8764,29560.0
2020-06-30 12:00:00,186.99,187.11,186.64,186.81,21640.0,172.8857,172.9966,172.5621,172.7193,21640.0
2020-06-30 12:10:00,186.83,187.12,186.65,186.78,31445.0,172.7377,173.0059,172.5713,172.6915,31445.0
2020-06-30 12:20:00,186.74,186.91,186.42,186.84,18377.0,172.6545,172.8117,172.3587,172.747,18377.0
2020-06-30 12:30:00,186.84,186.95,186.48,186.79,20995.0,172.747,172.8487,172.4141,172.7008,20995.0
2020-06-30 12:40:00,186.79,186.79,186.22,186.3,13503.0,172.7008,172.7008,172.1738,172.2477,13503.0
2020-06-30 12:50:00,186.33,186.79,186.33,186.74,16656.0,172.2755,172.7008,172.2755,172.6545,16656.0
2020-06-30 13:00:00,186.74,187.18,186.66,186.86,15773.0,172.6545,173.0613,172.5806,172.7655,15773.0
2020-06-30 13:10:00,186.89,187.47,186.83,187.46,20975.0,172.7932,173.3295,172.7377,173.3202,20975.0
2020-06-30 13:20:00,187.46,187.74,187.31,187.62,25144.0,173.3202,173.5791,173.1815,173.4682,25144.0
2020-06-30 13:30:00,187.56,188.17,187.48,188.17,26864.0,173.4127,173.9767,173.3387,173.9767,26864.0
2020-06-30 13:40:00,188.17,188.23,187.54,187.86,52401.0,173.9767,174.0321,173.3942,173.6901,52401.0
2020-06-30 13:50:00,187.83,187.88,187.35,187.61,12991.0,173.6623,173.7085,173.2185,173.4589,12991.0
2020-06-30 14:00:00,187.59,187.59,187.07,187.42,34968.0,173.4404,173.4404,172.9596,173.2832,34968.0
2020-06-30 14:10:00,187.41,187.69,187.22,187.52,10283.0,173.274,173.5329,173.0983,173.3757,10283.0
2020-06-30 14:20:00,187.5,187.82,187.43,187.75,17607.0,173.3572,173.6531,173.2925,173.5884,17607.0
2020-06-30 14:30:00,187.73,187.82,187.57,187.64,25886.0,173.5699,173.6531,173.4219,173.4867,25886.0
2020-06-30 14:40:00,187.65,188.0,187.6,187.79,35125.0,173.4959,173.8195,173.4497,173.6253,35125.0
2020-06-30 14:50:00,187.8,187.84,187.35,187.49,25237.0,173.6346,173.6716,173.2185,173.348,25237.0
2020-06-30 15:00:00,187.54,187.63,187.14,187.46,23177.0,173.3942,173.4774,173.0244,173.3202,23177.0
2020-06-30 15:10:00,187.48,187.63,187.37,187.52,38085.0,173.3387,173.4774,173.237,173.3757,38085.0
2020-06-30 15:20:00,187.55,188.0,187.51,187.76,33097.0,173.4034,173.8195,173.3665,173.5976,33097.0
2020-06-30 15:30:00,187.72,188.44,187.4,187.45,73336.0,173.5606,174.2263,173.2648,173.311,73336.0
2020-06-30 15:40:00,187.53,188.0,187.29,187.76,103801.0,173.3849,173.8195,173.1631,173.5976,103801.0
2020-06-30 15:50:00,187.86,188.79,187.36,187.46,296005.0,173.6901,174.5499,173.2278,173.3202,296005.0
2020-07-01 09:30:00,187.96,191.58,187.48,190.34,48853.0,173.7825,177.1295,173.3387,175.983,48853.0
2020-07-01 09:40:00,190.28,192.0,190.28,191.88,42559.0,175.9275,177.5178,175.9275,177.4068,42559.0
2020-07-01 09:50:00,191.96,192.35,190.13,191.6,106402.0,177.4808,177.8414,175.7888,177.148,106402.0
2020-07-01 10:00:00,191.63,192.22,190.49,190.66,53626.0,177.1757,177.7212,176.1217,176.2789,53626.0
2020-07-01 10:10:00,190.69,191.94,190.55,191.47,28393.0,176.3066,177.4623,176.1772,177.0278,28393.0
2020-07-01 10:20:00,191.51,191.87,191.24,191.4,18658.0,177.0647,177.3976,176.8151,176.963,18658.0
2020-07-01 10:30:00,191.45,191.58,189.87,189.87,19048.0,177.0093,177.1295,175.5484,175.5484,19048.0
2020-07-01 10:40:00,189.93,190.17,189.06,189.33,37664.0,175.6039,175.8258,174.7995,175.0492,37664.0
2020-07-01 10:50:00,189.31,189.98,189.31,189.74,17418.0,175.0307,175.6501,175.0307,175.4283,17418.0
2020-07-01 11:00:00,189.79,190.28,189.35,189.88,22780.0,175.4745,175.9275,175.0677,175.5577,22780.0
2020-07-01 11:10:00,190.17,190.45,189.57,189.63,15617.0,175.8258,176.0847,175.2711,175.3265,15617.0
2020-07-01 11:20:00,189.61,189.94,189.0,189.09,15431.0,175.3081,175.6132,174.7441,174.8273,15431.0
2020-07-01 11:30:00,189.2,189.6,188.96,189.07,14465.0,174.929,175.2988,174.7071,174.8088,14465.0
2020-07-01 11:40:00,188.99,189.62,188.88,189.47,14070.0,174.7348,175.3173,174.6331,175.1786,14070.0
2020-07-01 11:50:00,189.52,189.97,189.43,189.81,15114.0,175.2248,175.6409,175.1416,175.493,15114.0
2020-07-01 12:00:00,189.73,190.0,189.51,189.6,16694.0,175.419,175.6686,175.2156,175.2988,16694.0
2020-07-01 12:10:00,189.59,190.5,189.55,190.5,7892.0,175.2896,176.1309,175.2526,176.1309,7892.0
2020-07-01 12:20:00,190.46,190.81,190.18,190.5,8059.0,176.0939,176.4175,175.8351,176.1309,8059.0
2020-07-01 12:30:00,190.49,191.17,190.46,191.08,8759.0,176.1217,176.7504,176.0939,176.6672,8759.0
2020-07-01 12:40:00,191.1,191.13,190.13,190.54,12384.0,176.6857,176.7134,175.7888,176.1679,12384.0
2020-07-01 12:50:00,190.65,190.66,190.27,190.43,8860.0,176.2696,176.2789,175.9183,176.0662,8860.0
2020-07-01 13:00:00,190.44,190.53,190.11,190.22,6753.0,176.0755,176.1587,175.7703,175.872,6753.0
2020-07-01 13:10:00,190.22,190.32,189.9,190.11,7454.0,175.872,175.9645,175.5762,175.7703,7454.0
2020-07-01 13:20:00,190.05,190.27,189.87,190.16,10504.0,175.7149,175.9183,175.5484,175.8166,10504.0
2020-07-01 13:30:00,190.11,190.33,189.81,190.17,8026.0,175.7703,175.9737,175.493,175.8258,8026.0
2020-07-01 13:40:00,190.15,190.18,189.56,189.61,13188.0,175.8073,175.8351,175.2618,175.3081,13188.0
2020-07-01 13:50:00,189.66,190.1,189.53,189.91,11355.0,175.3543,175.7611,175.2341,175.5854,11355.0
2020-07-01 14:00:00,189.99,190.48,189.84,190.33,8568.0,175.6594,176.1124,175.5207,175.9737,8568.0
2020-07-01 14:10:00,190.39,190.64,190.08,190.11,16823.0,176.0292,176.2604,175.7426,175.7703,16823.0
2020-07-01 14:20:00,190.16,190.27,189.97,190.23,9367.0,175.8166,175.9183,175.6409,175.8813,9367.0
2020-07-01 14:30:00,190.22,190.29,189.6,189.91,14325.0,175.872,175.9368,175.2988,175.5854,14325.0
2020-07-01 14:40:00,189.94,190.23,189.88,189.96,8155.0,175.6132,175.8813,175.5577,175.6317,8155.0
2020-07-01 14:50:00,189.97,190.26,189.92,190.19,13604.0,175.6409,175.909,175.5947,175.8443,13604.0
2020-07-01 15:00:00,190.21,190.73,190.16,190.52,20962.0,175.8628,176.3436,175.8166,176.1494,20962.0
2020-07-01 15:10:00,190.51,190.53,190.17,190.41,22067.0,176.1402,176.1587,175.8258,176.0477,22067.0
2020-07-01 15:20:00,190.39,190.73,190.28,190.5,23342.0,176.0292,176.3436,175.9275,176.1309,23342.0
2020-07-01 15:30:00,190.47,190.76,190.44,190.52,29892.0,176.1032,176.3713,176.0755,176.1494,29892.0
2020-07-01 15:40:00,190.5,191.34,190.46,191.26,43498.0,176.1309,176.9076,176.0939,176.8336,43498.0
2020-07-01 15:50:00,191.28,191.28,189.94,190.43,111244.0,176.8521,176.8521,175.6132,176.0662,111244.0
2020-07-02 09:30:00,191.96,193.55,191.66,193.46,21839.0,177.4808,178.9509,177.2034,178.8677,21839.0
2020-07-02 09:40:00,193.47,193.97,193.18,193.72,21839.0,178.8769,179.3392,178.6088,179.108,21839.0
2020-07-02 09:50:00,193.68,194.18,193.12,194.13,21130.0,179.0711,179.5334,178.5533,179.4871,21130.0
2020-07-02 10:00:00,194.37,194.52,193.68,194.44,13392.0,179.709,179.8477,179.0711,179.7737,13392.0
2020-07-02 10:10:00,194.45,194.45,193.6,194.05,5985.0,179.783,179.783,178.9971,179.4132,5985.0
2020-07-02 10:20:00,193.79,193.79,192.79,192.88,17186.0,179.1728,179.1728,178.2482,178.3314,17186.0
2020-07-02 10:30:00,192.78,193.02,192.37,192.58,6536.0,178.2389,178.4608,177.8599,178.054,6536.0
2020-07-02 10:40:00,193.01,193.18,192.21,192.45,15129.0,178.4516,178.6088,177.7119,177.9338,15129.0
2020-07-02 10:50:00,192.41,192.41,191.09,191.09,16221.0,177.8969,177.8969,176.6764,176.6764,16221.0
2020-07-02 11:00:00,191.3,191.73,191.11,191.19,5557.0,176.8706,177.2681,176.6949,176.7689,5557.0
2020-07-02 11:10:00,191.19,191.36,190.81,191.05,8853.0,176.7689,176.9261,176.4175,176.6394,8853.0
2020-07-02 11:20:00,191.16,191.95,191.0,191.94,17191.0,176.7411,177.4716,176.5932,177.4623,17191.0
2020-07-02 11:30:00,192.17,192.72,191.97,192.6,8932.0,177.675,178.1835,177.49,178.0725,8932.0
2020-07-02 11:40:00,192.66,193.13,192.65,192.9,7603.0,178.128,178.5625,178.1188,178.3499,7603.0
2020-07-02 11:50:00,193.0,193.13,192.39,192.41,4524.0,178.4424,178.5625,177.8784,177.8969,4524.0
2020-07-02 12:00:00,192.62,192.75,192.01,192.54,10134.0,178.091,178.2112,177.527,178.0171,10134.0
2020-07-02 12:10:00,192.61,192.74,192.0,192.06,14269.0,178.0818,178.202,177.5178,177.5733,14269.0
2020-07-02 12:20:00,192.01,192.64,191.73,192.33,8614.0,177.527,178.1095,177.2681,177.8229,8614.0
2020-07-02 12:30:00,192.34,192.38,191.86,192.27,7645.0,177.8321,177.8691,177.3883,177.7674,7645.0
2020-07-02 12:40:00,192.29,192.57,192.23,192.57,7644.0,177.7859,178.0448,177.7304,178.0448,7644.0
2020-07-02 12:50:00,192.55,192.74,192.45,192.57,8228.0,178.0263,178.202,177.9338,178.0448,8228.0
2020-07-02 13:00:00,192.64,192.7,192.36,192.44,10093.0,178.1095,178.165,177.8506,177.9246,10093.0
2020-07-02 13:10:00,192.39,192.64,192.06,192.55,9427.0,177.8784,178.1095,177.5733,178.0263,9427.0
2020-07-02 13:20:00,192.59,192.87,192.23,192.29,25462.0,178.0633,178.3222,177.7304,177.7859,25462.0
2020-07-02 13:30:00,192.23,192.29,191.42,191.5,12928.0,177.7304,177.7859,176.9815,177.0555,12928.0
2020-07-02 13:40:00,191.56,191.8,191.47,191.8,11952.0,177.111,177.3329,177.0278,177.3329,11952.0
2020-07-02 13:50:00,191.75,192.08,191.64,191.64,4999.0,177.2866,177.5917,177.1849,177.1849,4999.0
2020-07-02 14:00:00,191.63,191.72,191.35,191.4,9935.0,177.1757,177.2589,176.9168,176.963,9935.0
2020-07-02 14:10:00,191.53,191.93,191.49,191.5,14969.0,177.0832,177.4531,177.0463,177.0555,14969.0
2020-07-02 14:20:00,191.44,191.92,191.35,191.59,27876.0,177.0,177.4438,176.9168,177.1387,27876.0
2020-07-02 14:30:00,191.55,191.86,191.44,191.5,45881.0,177.1017,177.3883,177.0,177.0555,45881.0
2020-07-02 14:40:00,191.52,191.62,191.37,191.48,12904.0,177.074,177.1664,176.9353,177.037,12904.0
2020-07-02 14:50:00,191.42,191.74,191.34,191.53,13778.0,176.9815,177.2774,176.9076,177.0832,13778.0
2020-07-02 15:00:00,191.45,191.6,191.1,191.15,10340.0,177.0093,177.148,176.6857,176.7319,10340.0
2020-07-02 15:10:00,191.12,191.29,190.96,191.09,9315.0,176.7042,176.8613,176.5562,176.6764,9315.0
2020-07-02 15:20:00,191.09,191.46,190.94,191.35,6842.0,176.6764,177.0185,176.5377,176.9168,6842.0
2020-07-02 15:30:00,191.4,191.5,191.09,191.11,15559.0,176.963,177.0555,176.6764,176.6949,15559.0
2020-07-02 15:40:00,191.13,191.16,190.65,190.71,19043.0,176.7134,176.7411,176.2696,176.3251,19043.0
2020-07-02 15:50:00,190.56,190.69,190.09,190.67,47397.0,176.1864,176.3066,175.7519,176.2881,47397.0
2020-07-06 09:30:00,192.01,192.8,190.2,190.2,70221.0,177.527,178.2574,175.8536,175.8536,70221.0
2020-07-06 09:40:00,190.38,190.81,189.87,190.55,17370.0,176.02,176.4175,175.5484,176.1772,17370.0
2020-07-06 09:50:00,190.61,191.5,190.61,191.14,15657.0,176.2326,177.0555,176.2326,176.7227,15657.0
2020-07-06 10:00:00,191.31,191.67,190.3,191.17,26472.0,176.8798,177.2127,175.946,176.7504,26472.0
2020-07-06 10:10:00,191.28,191.45,190.09,190.63,51081.0,176.8521,177.0093,175.7519,176.2511,51081.0
2020-07-06 10:20:00,190.48,190.73,189.47,189.89,48514.0,176.1124,176.3436,175.1786,175.5669,48514.0
2020-07-06 10:30:00,189.76,190.83,189.68,190.74,8142.0,175.4467,176.436,175.3728,176.3528,8142.0
2020-07-06 10:40:00,190.84,192.06,190.83,192.06,15872.0,176.4453,177.5733,176.436,177.5733,15872.0
2020-07-06 10:50:00,192.06,192.15,190.83,191.06,34294.0,177.5733,177.6565,176.436,176.6487,34294.0
2020-07-06 11:00:00,191.05,191.09,190.68,191.07,4320.0,176.6394,176.6764,176.2973,176.6579,4320.0
2020-07-06 11:10:00,190.89,191.33,190.75,191.33,6198.0,176.4915,176.8983,176.3621,176.8983,6198.0
2020-07-06 11:20:00,191.32,191.32,190.85,190.88,5995.0,176.8891,176.8891,176.4545,176.4823,5995.0
2020-07-06 11:30:00,190.84,191.55,190.71,191.35,9114.0,176.4453,177.1017,176.3251,176.9168,9114.0
2020-07-06 11:40:00,191.35,191.49,191.25,191.34,5819.0,176.9168,177.0463,176.8244,176.9076,5819.0
2020-07-06 11:50:00,191.35,191.35,190.59,190.59,3710.0,176.9168,176.9168,176.2141,176.2141,3710.0
2020-07-06 12:00:00,190.51,190.6,190.34,190.58,8504.0,176.1402,176.2234,175.983,176.2049,8504.0
2020-07-06 12:10:00,190.53,190.57,189.83,189.87,9011.0,176.1587,176.1956,175.5115,175.5484,9011.0
2020-07-06 12:20:00,189.87,190.33,189.71,190.28,15011.0,175.5484,175.9737,175.4005,175.9275,15011.0
2020-07-06 12:30:00,190.28,190.45,190.08,190.12,9786.0,175.9275,176.0847,175.7426,175.7796,9786.0
2020-07-06 12:40:00,190.2,191.14,190.19,191.06,13949.0,175.8536,176.7227,175.8443,176.6487,13949.0
2020-07-06 12:50:00,191.04,191.04,190.26,190.55,20083.0,176.6302,176.6302,175.909,176.1772,20083.0
2020-07-06 13:00:00,190.52,190.83,190.51,190.73,7567.0,176.1494,176.436,176.1402,176.3436,7567.0
2020-07-06 13:10:00,190.78,190.78,190.06,190.4,6199.0,176.3898,176.3898,175.7241,176.0385,6199.0
2020-07-06 13:20:00,190.38,190.48,190.03,190.41,9440.0,176.02,176.1124,175.6964,176.0477,9440.0
2020-07-06 13:30:00,190.31,190.32,189.91,190.06,7770.0,175.9553,175.9645,175.5854,175.7241,7770.0
2020-07-06 13:40:00,190.11,190.18,189.83,189.85,5373.0,175.7703,175.8351,175.5115,175.53,5373.0
2020-07-06 13:50:00,189.82,191.15,189.76,191.15,10603.0,175.5022,176.7319,175.4467,176.7319,10603.0
2020-07-06 14:00:00,191.18,191.22,190.61,190.63,9561.0,176.7596,176.7966,176.2326,176.2511,9561.0
2020-07-06 14:10:00,190.63,190.72,190.22,190.23,4760.0,176.2511,176.3343,175.872,175.8813,4760.0
2020-07-06 14:20:00,190.17,190.5,190.11,190.36,8995.0,175.8258,176.1309,175.7703,176.0015,8995.0
2020-07-06 14:30:00,190.29,190.63,190.13,190.19,10833.0,175.9368,176.2511,175.7888,175.8443,10833.0
2020-07-06 14:40:00,190.23,190.23,189.76,189.93,8831.0,175.8813,175.8813,175.4467,175.6039,8831.0
2020-07-06 14:50:00,189.87,190.09,189.72,189.97,16524.0,175.5484,175.7519,175.4098,175.6409,16524.0
2020-07-06 15:00:00,190.0,190.12,189.7,190.02,13292.0,175.6686,175.7796,175.3913,175.6871,13292.0
2020-07-06 15:10:00,189.98,190.07,189.35,189.39,14617.0,175.6501,175.7334,175.0677,175.1047,14617.0
2020-07-06 15:20:00,189.38,189.8,189.32,189.56,22617.0,175.0954,175.4837,175.0399,175.2618,22617.0
2020-07-06 15:30:00,189.61,189.66,189.11,189.54,35669.0,175.3081,175.3543,174.8458,175.2433,35669.0
2020-07-06 15:40:00,189.57,189.76,189.33,189.74,59825.0,175.2711,175.4467,175.0492,175.4283,59825.0
2020-07-06 15:50:00,189.77,189.81,189.01,189.45,137088.0,175.456,175.493,174.7533,175.1601,137088.0
2020-07-07 09:30:00,186.95,188.2,184.05,184.62,95727.0,172.8487,174.0044,170.1674,170.6944,95727.0
2020-07-07 09:40:00,184.65,185.08,183.69,183.96,54891.0,170.7222,171.1197,169.8346,170.0842,54891.0
2020-07-07 09:50:00,184.11,185.35,183.87,185.35,60346.0,170.2229,171.3694,170.001,171.3694,60346.0
2020-07-07 10:00:00,185.35,186.09,185.0,185.82,64390.0,171.3694,172.0536,171.0458,171.8039,64390.0
2020-07-07 10:10:00,185.83,186.91,185.71,186.49,61479.0,171.8132,172.8117,171.7022,172.4234,61479.0
2020-07-07 10:20:00,186.49,186.94,186.0,186.94,24632.0,172.4234,172.8395,171.9704,172.8395,24632.0
2020-07-07 10:30:00,186.92,187.05,186.54,186.69,24724.0,172.821,172.9412,172.4696,172.6083,24724.0
2020-07-07 10:40:00,186.7,186.88,186.31,186.53,9726.0,172.6176,172.784,172.257,172.4604,9726.0
2020-07-07 10:50:00,186.55,187.07,186.55,187.03,17244.0,172.4789,172.9596,172.4789,172.9227,17244.0
2020-07-07 11:00:00,187.08,187.08,186.76,186.86,13321.0,172.9689,172.9689,172.673,172.7655,13321.0
2020-07-07 11:10:00,186.9,187.24,186.88,187.06,27323.0,172.8025,173.1168,172.784,172.9504,27323.0
2020-07-07 11:20:00,186.98,187.17,186.67,186.74,14113.0,172.8764,173.0521,172.5898,172.6545,14113.0
2020-07-07 11:30:00,186.71,186.78,186.4,186.68,13352.0,172.6268,172.6915,172.3402,172.5991,13352.0
2020-07-07 11:40:00,186.68,186.9,186.53,186.9,11913.0,172.5991,172.8025,172.4604,172.8025,11913.0
2020-07-07 11:50:00,186.98,186.98,186.44,186.58,14286.0,172.8764,172.8764,172.3772,172.5066,14286.0
2020-07-07 12:00:00,186.6,186.63,186.19,186.19,12561.0,172.5251,172.5528,172.146,172.146,12561.0
2020-07-07 12:10:00,186.08,186.75,186.04,186.69,22929.0,172.0443,172.6638,172.0073,172.6083,22929.0
2020-07-07 12:20:00,186.72,186.88,186.44,186.64,16855.0,172.636,172.784,172.3772,172.5621,16855.0
2020-07-07 12:30:00,186.56,186.66,186.47,186.52,11439.0,172.4881,172.5806,172.4049,172.4511,11439.0
2020-07-07 12:40:00,186.5,186.6,186.36,186.36,7046.0,172.4326,172.5251,172.3032,172.3032,7046.0
2020-07-07 12:50:00,186.33,186.49,186.23,186.38,5403.0,172.2755,172.4234,172.183,172.3217,5403.0
2020-07-07 13:00:00,186.39,186.5,185.89,185.94,16669.0,172.3309,172.4326,171.8687,171.9149,16669.0
2020-07-07 13:10:00,185.98,186.08,185.71,185.82,27904.0,171.9519,172.0443,171.7022,171.8039,27904.0
2020-07-07 13:20:00,185.8,185.88,185.65,185.77,46598.0,171.7854,171.8594,171.6468,171.7577,46598.0
2020-07-07 13:30:00,185.68,185.87,185.61,185.79,19128.0,171.6745,171.8502,171.6098,171.7762,19128.0
2020-07-07 13:40:00,185.79,185.89,185.65,185.73,18819.0,171.7762,171.8687,171.6468,171.7207,18819.0
2020-07-07 13:50:00,185.79,185.83,185.52,185.74,15061.0,171.7762,171.8132,171.5266,171.73,15061.0
2020-07-07 14:00:00,185.73,185.9,185.65,185.74,19860.0,171.7207,171.8779,171.6468,171.73,19860.0
2020-07-07 14:10:00,185.79,186.08,185.72,185.84,22822.0,171.7762,172.0443,171.7115,171.8224,22822.0
2020-07-07 14:20:00,185.8,185.92,185.65,185.69,15274.0,171.7854,171.8964,171.6468,171.6837,15274.0
2020-07-07 14:30:00,185.73,185.73,185.06,185.14,17167.0,171.7207,171.7207,171.1013,171.1752,17167.0
2020-07-07 14:40:00,185.13,185.3,185.11,185.11,16326.0,171.166,171.3232,171.1475,171.1475,16326.0
2020-07-07 14:50:00,185.15,185.29,184.92,185.18,23475.0,171.1845,171.3139,170.9718,171.2122,23475.0
2020-07-07 15:00:00,185.14,185.21,184.84,184.93,21343.0,171.1752,171.2399,170.8978,170.9811,21343.0
2020-07-07 15:10:00,184.95,185.06,184.79,184.95,21367.0,170.9996,171.1013,170.8516,170.9996,21367.0
2020-07-07 15:20:00,184.99,185.05,184.64,184.73,22515.0,171.0365,171.092,170.7129,170.7961,22515.0
2020-07-07 15:30:00,184.77,184.93,183.82,183.9,60365.0,170.8331,170.9811,169.9548,170.0288,60365.0
2020-07-07 15:40:00,183.92,184.0,182.35,182.53,123919.0,170.0472,170.1212,168.5957,168.7621,123919.0
2020-07-07 15:50:00,182.4,182.43,181.53,182.05,334023.0,168.6419,168.6696,167.8375,168.3183,334023.0
2020-07-08 09:30:00,182.48,184.17,181.85,183.97,65039.0,168.7159,170.2784,168.1334,170.0935,65039.0
2020-07-08 09:40:00,184.08,184.39,183.61,183.78,18914.0,170.1952,170.4818,169.7606,169.9178,18914.0
2020-07-08 09:50:00,183.63,184.53,183.39,183.75,41080.0,169.7791,170.6112,169.5572,169.8901,41080.0
2020-07-08 10:00:00,183.74,183.85,182.81,182.9,43205.0,169.8808,169.9825,169.021,169.1042,43205.0
2020-07-08 10:10:00,183.03,183.06,181.83,182.15,40209.0,169.2244,169.2521,168.1149,168.4108,40209.0
2020-07-08 10:20:00,182.17,182.22,181.54,181.72,27848.0,168.4292,168.4755,167.8468,168.0132,27848.0
2020-07-08 10:30:00,181.79,182.04,181.5,181.52,26764.0,168.0779,168.309,167.8098,167.8283,26764.0
2020-07-08 10:40:00,181.58,181.58,180.5,180.51,34876.0,167.8837,167.8837,166.8852,166.8945,34876.0
2020-07-08 10:50:00,180.53,181.1,180.33,180.48,54621.0,166.9129,167.44,166.728,166.8667,54621.0
2020-07-08 11:00:00,180.48,180.54,179.03,179.45,40196.0,166.8667,166.9222,165.5261,165.9144,40196.0
2020-07-08 11:10:00,179.34,179.45,178.89,178.94,31429.0,165.8127,165.9144,165.3966,165.4429,31429.0
2020-07-08 11:20:00,179.03,179.26,178.57,178.63,38206.0,165.5261,165.7387,165.1008,165.1563,38206.0
2020-07-08 11:30:00,178.79,178.96,178.42,178.42,56771.0,165.3042,165.4614,164.9621,164.9621,56771.0
2020-07-08 11:40:00,178.46,178.46,177.64,178.12,55583.0,164.9991,164.9991,164.2409,164.6847,55583.0
2020-07-08 11:50:00,178.15,178.16,177.14,177.22,55410.0,164.7125,164.7217,163.7786,163.8526,55410.0
2020-07-08 12:00:00,177.32,178.32,177.32,177.86,49662.0,163.9451,164.8696,163.9451,164.4443,49662.0
2020-07-08 12:10:00,177.87,179.17,177.86,179.17,47620.0,164.4536,165.6555,164.4443,165.6555,47620.0
2020-07-08 12:20:00,179.17,179.35,179.03,179.26,20575.0,165.6555,165.822,165.5261,165.7387,20575.0
2020-07-08 12:30:00,179.22,179.4,178.76,178.93,17816.0,165.7018,165.8682,165.2765,165.4336,17816.0
2020-07-08 12:40:00,179.02,179.31,178.97,179.27,14331.0,165.5168,165.785,165.4706,165.748,14331.0
2020-07-08 12:50:00,179.31,179.9,179.31,179.87,15136.0,165.785,166.3305,165.785,166.3027,15136.0
2020-07-08 13:00:00,179.86,179.97,179.71,179.9,18102.0,166.2935,166.3952,166.1548,166.3305,18102.0
2020-07-08 13:10:00,179.88,179.93,179.24,179.27,14792.0,166.312,166.3582,165.7202,165.748,14792.0
2020-07-08 13:20:00,179.27,179.37,178.39,178.39,31958.0,165.748,165.8404,164.9344,164.9344,31958.0
2020-07-08 13:30:00,178.41,178.77,178.36,178.56,26148.0,164.9529,165.2857,164.9066,165.0915,26148.0
2020-07-08 13:40:00,178.69,179.49,178.69,179.18,11561.0,165.2117,165.9514,165.2117,165.6648,11561.0
2020-07-08 13:50:00,179.08,179.41,178.84,179.08,21348.0,165.5723,165.8774,165.3504,165.5723,21348.0
2020-07-08 14:00:00,179.11,179.52,179.11,179.38,12313.0,165.6001,165.9791,165.6001,165.8497,12313.0
2020-07-08 14:10:00,179.38,179.68,179.34,179.64,18479.0,165.8497,166.1271,165.8127,166.0901,18479.0
2020-07-08 14:20:00,179.59,179.83,179.35,179.39,16708.0,166.0438,166.2657,165.822,165.8589,16708.0
2020-07-08 14:30:00,179.35,179.49,179.11,179.35,15510.0,165.822,165.9514,165.6001,165.822,15510.0
2020-07-08 14:40:00,179.41,179.41,178.9,179.14,12438.0,165.8774,165.8774,165.4059,165.6278,12438.0
2020-07-08 14:50:00,179.2,179.69,179.12,179.58,20031.0,165.6833,166.1363,165.6093,166.0346,20031.0
2020-07-08 15:00:00,179.68,179.7,179.2,179.33,29098.0,166.1271,166.1456,165.6833,165.8035,29098.0
2020-07-08 15:10:00,179.31,179.85,179.31,179.54,27683.0,165.785,166.2842,165.785,165.9976,27683.0
2020-07-08 15:20:00,179.53,180.25,179.46,179.98,43124.0,165.9884,166.6541,165.9237,166.4044,43124.0
2020-07-08 15:30:00,179.96,180.81,179.96,180.26,66298.0,166.3859,167.1718,166.3859,166.6633,66298.0
2020-07-08 15:40:00,180.31,180.4,179.82,180.18,104741.0,166.7095,166.7928,166.2565,166.5893,104741.0
2020-07-08 15:50:00,180.2,180.51,179.9,180.05,180169.0,166.6078,166.8945,166.3305,166.4692,180169.0
2020-07-09 09:30:00,179.5,180.32,178.34,178.4,44663.0,165.9606,166.7188,164.8881,164.9436,44663.0
2020-07-09 09:40:00,178.45,179.09,174.89,175.86,102076.0,164.9898,165.5816,161.6984,162.5952,102076.0
2020-07-09 09:50:00,175.86,177.2,175.36,177.08,55981.0,162.5952,163.8341,162.1329,163.7232,55981.0
2020-07-09 10:00:00,177.0,177.6,176.23,176.58,55052.0,163.6492,164.2039,162.9373,163.2609,55052.0
2020-07-09 10:10:00,176.52,176.63,174.56,174.71,54203.0,163.2054,163.3071,161.3933,161.5319,54203.0
2020-07-09 10:20:00,174.66,175.37,174.03,174.33,129808.0,161.4857,162.1422,160.9032,161.1806,129808.0
2020-07-09 10:30:00,174.33,175.5,174.2,174.63,60301.0,161.1806,162.2623,161.0604,161.458,60301.0
2020-07-09 10:40:00,174.51,174.51,173.43,173.63,30863.0,161.347,161.347,160.3485,160.5334,30863.0
2020-07-09 10:50:00,173.56,174.08,172.76,172.86,31088.0,160.4687,160.9495,159.729,159.8215,31088.0
2020-07-09 11:00:00,172.89,173.65,171.9,173.61,41582.0,159.8492,160.5519,158.9339,160.5149,41582.0
2020-07-09 11:10:00,173.53,173.77,171.98,172.0,27058.0,160.4409,160.6628,159.0079,159.0263,27058.0
2020-07-09 11:20:00,171.93,172.82,171.77,172.5,79761.0,158.9616,159.7845,158.8137,159.4886,79761.0
2020-07-09 11:30:00,172.5,173.34,172.47,172.7,39505.0,159.4886,160.2653,159.4609,159.6735,39505.0
2020-07-09 11:40:00,172.82,173.69,172.39,173.48,43069.0,159.7845,160.5889,159.3869,160.3947,43069.0
2020-07-09 11:50:00,173.47,174.32,172.97,174.07,46097.0,160.3855,161.1714,159.9232,160.9402,46097.0
2020-07-09 12:00:00,174.13,174.92,173.99,174.9,25182.0,160.9957,161.7261,160.8662,161.7076,25182.0
2020-07-09 12:10:00,174.89,175.1,174.4,174.43,22702.0,161.6984,161.8925,161.2453,161.2731,22702.0
2020-07-09 12:20:00,174.5,174.87,174.24,174.38,22163.0,161.3378,161.6799,161.0974,161.2268,22163.0
2020-07-09 12:30:00,174.38,174.42,173.86,174.19,17827.0,161.2268,161.2638,160.7461,161.0512,17827.0
2020-07-09 12:40:00,174.24,174.81,174.21,174.63,11783.0,161.0974,161.6244,161.0697,161.458,11783.0
2020-07-09 12:50:00,174.67,174.87,174.23,174.8,27951.0,161.495,161.6799,161.0881,161.6151,27951.0
2020-07-09 13:00:00,174.78,175.04,174.47,174.9,21091.0,161.5967,161.837,161.31,161.7076,21091.0
2020-07-09 13:10:00,174.9,175.04,174.41,174.44,23393.0,161.7076,161.837,161.2546,161.2823,23393.0
2020-07-09 13:20:00,174.45,174.58,174.03,174.48,26833.0,161.2915,161.4117,160.9032,161.3193,26833.0
2020-07-09 13:30:00,174.55,174.84,174.36,174.84,11278.0,161.384,161.6521,161.2083,161.6521,11278.0
2020-07-09 13:40:00,174.88,175.04,174.43,174.44,11980.0,161.6891,161.837,161.2731,161.2823,11980.0
2020-07-09 13:50:00,174.42,174.52,174.11,174.25,12800.0,161.2638,161.3563,160.9772,161.1066,12800.0
2020-07-09 14:00:00,174.23,174.6,174.1,174.45,24573.0,161.0881,161.4302,160.9679,161.2915,24573.0
2020-07-09 14:10:00,174.45,174.94,174.31,174.94,14399.0,161.2915,161.7446,161.1621,161.7446,14399.0
2020-07-09 14:20:00,174.97,174.97,174.44,174.66,11072.0,161.7723,161.7723,161.2823,161.4857,11072.0
2020-07-09 14:30:00,174.73,174.79,174.51,174.51,19395.0,161.5504,161.6059,161.347,161.347,19395.0
2020-07-09 14:40:00,174.51,174.74,174.25,174.41,20824.0,161.347,161.5597,161.1066,161.2546,20824.0
2020-07-09 14:50:00,174.37,174.63,174.29,174.53,24553.0,161.2176,161.458,161.1436,161.3655,24553.0
2020-07-09 15:00:00,174.56,174.84,174.47,174.81,24896.0,161.3933,161.6521,161.31,161.6244,24896.0
2020-07-09 15:10:00,174.78,175.19,174.61,174.77,25838.0,161.5967,161.9757,161.4395,161.5874,25838.0
2020-07-09 15:20:00,174.74,174.79,173.96,173.96,30760.0,161.5597,161.6059,160.8385,160.8385,30760.0
2020-07-09 15:30:00,173.92,173.92,173.0,173.29,62785.0,160.8015,160.8015,159.9509,160.219,62785.0
2020-07-09 15:40:00,173.27,174.04,173.15,173.82,87645.0,160.2006,160.9125,160.0896,160.7091,87645.0
2020-07-09 15:50:00,173.78,174.03,173.5,173.94,174706.0,160.6721,160.9032,160.4132,160.82,174706.0
2020-07-10 09:30:00,174.35,174.35,171.68,172.93,37796.0,161.1991,161.1991,158.7305,159.8862,37796.0
2020-07-10 09:40:00,172.78,173.54,171.95,172.5,35243.0,159.7475,160.4502,158.9801,159.4886,35243.0
2020-07-10 09:50:00,172.56,172.72,172.11,172.33,26255.0,159.5441,159.692,159.1281,159.3315,26255.0
2020-07-10 10:00:00,172.3,172.37,170.79,171.49,48066.0,159.3037,159.3684,157.9076,158.5548,48066.0
2020-07-10 10:10:00,171.45,172.03,171.45,171.73,55311.0,158.5178,159.0541,158.5178,158.7767,55311.0
2020-07-10 10:20:00,171.7,172.18,171.5,172.11,37641.0,158.749,159.1928,158.5641,159.1281,37641.0
2020-07-10 10:30:00,172.04,172.76,171.8,172.41,78453.0,159.0633,159.729,158.8414,159.4054,78453.0
2020-07-10 10:40:00,172.41,173.09,172.4,172.79,32053.0,159.4054,160.0341,159.3962,159.7568,32053.0
2020-07-10 10:50:00,172.69,172.96,172.44,172.83,17127.0,159.6643,159.9139,159.4332,159.7937,17127.0
2020-07-10 11:00:00,172.81,172.99,172.62,172.89,21746.0,159.7753,159.9417,159.5996,159.8492,21746.0
2020-07-10 11:10:00,172.92,173.06,172.49,172.56,12039.0,159.877,160.0064,159.4794,159.5441,12039.0
2020-07-10 11:20:00,172.61,172.74,172.31,172.62,11496.0,159.5903,159.7105,159.313,159.5996,11496.0
2020-07-10 11:30:00,172.58,172.66,172.02,172.34,12838.0,159.5626,159.6366,159.0448,159.3407,12838.0
2020-07-10 11:40:00,172.28,172.78,172.28,172.78,12908.0,159.2852,159.7475,159.2852,159.7475,12908.0
2020-07-10 11:50:00,172.86,173.11,172.6,172.99,12207.0,159.8215,160.0526,159.5811,159.9417,12207.0
2020-07-10 12:00:00,172.95,173.73,172.81,173.58,16406.0,159.9047,160.6259,159.7753,160.4872,16406.0
2020-07-10 12:10:00,173.55,173.74,172.35,173.4,32747.0,160.4594,160.6351,159.3499,160.3207,32747.0
2020-07-10 12:20:00,173.4,173.69,173.26,173.59,13340.0,160.3207,160.5889,160.1913,160.4964,13340.0
2020-07-10 12:30:00,173.6,173.83,173.48,173.72,9758.0,160.5057,160.7183,160.3947,160.6166,9758.0
2020-07-10 12:40:00,173.67,174.31,173.51,174.2,7875.0,160.5704,161.1621,160.4225,161.0604,7875.0
2020-07-10 12:50:00,174.16,174.31,174.05,174.13,9772.0,161.0234,161.1621,160.9217,160.9957,9772.0
2020-07-10 13:00:00,174.12,174.36,174.07,174.25,7501.0,160.9864,161.2083,160.9402,161.1066,7501.0
2020-07-10 13:10:00,174.21,174.25,173.92,174.0,9205.0,161.0697,161.1066,160.8015,160.8755,9205.0
2020-07-10 13:20:00,173.96,174.69,173.96,174.69,14810.0,160.8385,161.5134,160.8385,161.5134,14810.0
2020-07-10 13:30:00,174.6,174.9,174.55,174.82,15768.0,161.4302,161.7076,161.384,161.6336,15768.0
2020-07-10 13:40:00,174.85,175.33,174.84,175.24,11767.0,161.6614,162.1052,161.6521,162.022,11767.0
2020-07-10 13:50:00,175.32,175.7,175.32,175.58,13422.0,162.0959,162.4473,162.0959,162.3363,13422.0
2020-07-10 14:00:00,175.56,175.88,175.47,175.64,13643.0,162.3178,162.6137,162.2346,162.3918,13643.0
2020-07-10 14:10:00,175.61,175.65,175.17,175.33,10807.0,162.3641,162.401,161.9572,162.1052,10807.0
2020-07-10 14:20:00,175.28,175.32,175.1,175.27,10989.0,162.0589,162.0959,161.8925,162.0497,10989.0
2020-07-10 14:30:00,175.25,175.58,175.2,175.58,10180.0,162.0312,162.3363,161.985,162.3363,10180.0
2020-07-10 14:40:00,175.59,175.78,175.47,175.6,12672.0,162.3456,162.5212,162.2346,162.3548,12672.0
2020-07-10 14:50:00,175.64,175.89,175.57,175.7,16857.0,162.3918,162.6229,162.3271,162.4473,16857.0
2020-07-10 15:00:00,175.72,175.74,175.41,175.7,18737.0,162.4658,162.4842,162.1791,162.4473,18737.0
2020-07-10 15:10:00,175.68,176.0,175.51,175.97,26898.0,162.4288,162.7246,162.2716,162.6969,26898.0
2020-07-10 15:20:00,175.97,176.05,175.7,175.84,13158.0,162.6969,162.7709,162.4473,162.5767,13158.0
2020-07-10 15:30:00,175.84,176.02,175.58,175.58,29280.0,162.5767,162.7431,162.3363,162.3363,29280.0
2020-07-10 15:40:00,175.6,175.72,174.9,175.22,33248.0,162.3548,162.4658,161.7076,162.0035,33248.0
2020-07-10 15:50:00,175.32,175.69,174.79,175.43,79362.0,162.0959,162.438,161.6059,162.1976,79362.0
2020-07-13 09:30:00,176.44,178.81,176.2,178.45,40745.0,163.1314,165.3227,162.9095,164.9898,40745.0
2020-07-13 09:40:00,178.52,178.76,178.17,178.57,18742.0,165.0546,165.2765,164.731,165.1008,18742.0
2020-07-13 09:50:00,178.46,178.66,178.11,178.22,14223.0,164.9991,165.184,164.6755,164.7772,14223.0
2020-07-13 10:00:00,178.31,178.4,176.84,177.84,29915.0,164.8604,164.9436,163.5013,164.4258,29915.0
2020-07-13 10:10:00,177.94,178.77,177.84,178.67,19948.0,164.5183,165.2857,164.4258,165.1932,19948.0
2020-07-13 10:20:00,178.71,178.77,177.58,177.66,17024.0,165.2302,165.2857,164.1855,164.2594,17024.0
2020-07-13 10:30:00,177.71,177.89,177.55,177.57,9460.0,164.3057,164.4721,164.1577,164.1762,9460.0
2020-07-13 10:40:00,177.57,177.57,177.03,177.44,5959.0,164.1762,164.1762,163.6769,164.056,5959.0
2020-07-13 10:50:00,177.53,178.05,177.26,177.99,11218.0,164.1392,164.62,163.8896,164.5645,11218.0
2020-07-13 11:00:00,178.12,178.22,177.88,177.91,15270.0,164.6847,164.7772,164.4628,164.4906,15270.0
2020-07-13 11:10:00,177.91,177.91,177.3,177.3,8506.0,164.4906,164.4906,163.9266,163.9266,8506.0
2020-07-13 11:20:00,177.24,177.7,177.13,177.64,10356.0,163.8711,164.2964,163.7694,164.2409,10356.0
2020-07-13 11:30:00,177.61,177.61,176.77,176.91,14326.0,164.2132,164.2132,163.4366,163.566,14326.0
2020-07-13 11:40:00,176.97,177.13,176.69,176.95,12404.0,163.6215,163.7694,163.3626,163.603,12404.0
2020-07-13 11:50:00,176.95,176.97,176.65,176.8,10661.0,163.603,163.6215,163.3256,163.4643,10661.0
2020-07-13 12:00:00,176.76,176.77,176.5,176.63,15609.0,163.4273,163.4366,163.1869,163.3071,15609.0
2020-07-13 12:10:00,176.6,177.2,176.45,177.06,8971.0,163.2794,163.8341,163.1407,163.7047,8971.0
2020-07-13 12:20:00,177.1,177.31,177.06,177.18,10969.0,163.7417,163.9358,163.7047,163.8156,10969.0
2020-07-13 12:30:00,177.24,177.45,177.1,177.45,6594.0,163.8711,164.0653,163.7417,164.0653,6594.0
2020-07-13 12:40:00,177.65,177.89,177.52,177.88,8119.0,164.2502,164.4721,164.13,164.4628,8119.0
2020-07-13 12:50:00,177.88,178.28,177.87,178.28,6423.0,164.4628,164.8327,164.4536,164.8327,6423.0
2020-07-13 13:00:00,178.28,178.37,178.01,178.13,9285.0,164.8327,164.9159,164.583,164.694,9285.0
2020-07-13 13:10:00,178.21,178.79,178.15,178.68,11971.0,164.7679,165.3042,164.7125,165.2025,11971.0
2020-07-13 13:20:00,178.64,178.87,178.54,178.79,21171.0,165.1655,165.3782,165.073,165.3042,21171.0
2020-07-13 13:30:00,178.87,179.43,178.73,179.18,15745.0,165.3782,165.8959,165.2487,165.6648,15745.0
2020-07-13 13:40:00,179.18,179.75,179.11,179.68,22647.0,165.6648,166.1918,165.6001,166.1271,22647.0
2020-07-13 13:50:00,179.66,179.91,179.51,179.62,20174.0,166.1086,166.3397,165.9699,166.0716,20174.0
2020-07-13 14:00:00,179.61,179.77,178.72,178.89,18555.0,166.0623,166.2103,165.2395,165.3966,18555.0
2020-07-13 14:10:00,178.94,179.34,178.7,179.27,16737.0,165.4429,165.8127,165.221,165.748,16737.0
2020-07-13 14:20:00,179.11,179.27,178.71,179.05,20622.0,165.6001,165.748,165.2302,165.5446,20622.0
2020-07-13 14:30:00,179.03,179.35,178.87,179.31,26917.0,165.5261,165.822,165.3782,165.785,26917.0
2020-07-13 14:40:00,179.25,180.12,179.22,180.08,25226.0,165.7295,166.5339,165.7018,166.4969,25226.0
2020-07-13 14:50:00,180.01,180.13,179.5,179.82,27861.0,166.4322,166.5431,165.9606,166.2565,27861.0
2020-07-13 15:00:00,179.79,179.84,178.55,178.65,27369.0,166.2288,166.275,165.0823,165.1748,27369.0
2020-07-13 15:10:00,178.65,178.92,178.15,178.27,24263.0,165.1748,165.4244,164.7125,164.8234,24263.0
2020-07-13 15:20:00,178.34,178.64,178.18,178.21,20832.0,164.8881,165.1655,164.7402,164.7679,20832.0
2020-07-13 15:30:00,178.14,178.29,177.01,177.3,34981.0,164.7032,164.8419,163.6585,163.9266,34981.0
2020-07-13 15:40:00,177.28,178.24,177.25,177.29,63454.0,163.9081,164.7957,163.8803,163.9173,63454.0
2020-07-13 15:50:00,177.29,177.58,176.79,177.46,103052.0,163.9173,164.1855,163.455,164.0745,103052.0
2020-07-14 09:30:00,176.97,176.97,175.33,176.93,49433.0,163.6215,163.6215,162.1052,163.5845,49433.0
2020-07-14 09:40:00,176.82,177.94,176.56,177.85,42866.0,163.4828,164.5183,163.2424,164.4351,42866.0
2020-07-14 09:50:00,177.98,178.77,177.5,178.4,30739.0,164.5553,165.2857,164.1115,164.9436,30739.0
2020-07-14 10:00:00,178.52,178.56,177.0,177.05,30144.0,165.0546,165.0915,163.6492,163.6954,30144.0
2020-07-14 10:10:00,177.12,178.38,177.12,177.76,33914.0,163.7602,164.9251,163.7602,164.3519,33914.0
2020-07-14 10:20:00,177.75,178.25,177.6,178.22,16768.0,164.3426,164.8049,164.2039,164.7772,16768.0
2020-07-14 10:30:00,178.29,178.55,178.11,178.27,16195.0,164.8419,165.0823,164.6755,164.8234,16195.0
2020-07-14 10:40:00,178.3,178.65,177.79,178.04,21035.0,164.8512,165.1748,164.3796,164.6108,21035.0
2020-07-14 10:50:00,178.03,178.54,177.78,178.12,11045.0,164.6015,165.073,164.3704,164.6847,11045.0
2020-07-14 11:00:00,178.11,178.55,177.62,178.38,17875.0,164.6755,165.0823,164.2224,164.9251,17875.0
2020-07-14 11:10:00,178.35,178.65,178.27,178.37,12858.0,164.8974,165.1748,164.8234,164.9159,12858.0
2020-07-14 11:20:00,178.44,178.69,178.33,178.44,12997.0,164.9806,165.2117,164.8789,164.9806,12997.0
2020-07-14 11:30:00,178.35,179.08,178.31,178.32,18084.0,164.8974,165.5723,164.8604,164.8696,18084.0
2020-07-14 11:40:00,178.37,179.09,178.37,178.66,18560.0,164.9159,165.5816,164.9159,165.184,18560.0
2020-07-14 11:50:00,178.55,179.01,178.46,178.72,18469.0,165.0823,165.5076,164.9991,165.2395,18469.0
2020-07-14 12:00:00,178.74,178.91,178.3,178.42,16653.0,165.258,165.4151,164.8512,164.9621,16653.0
2020-07-14 12:10:00,178.47,178.78,178.31,178.7,15660.0,165.0083,165.2949,164.8604,165.221,15660.0
2020-07-14 12:20:00,178.75,178.98,178.68,178.8,9090.0,165.2672,165.4799,165.2025,165.3134,9090.0
2020-07-14 12:30:00,178.8,178.97,178.64,178.73,10160.0,165.3134,165.4706,165.1655,165.2487,10160.0
2020-07-14 12:40:00,178.72,179.03,178.55,178.92,10550.0,165.2395,165.5261,165.0823,165.4244,10550.0
2020-07-14 12:50:00,178.83,178.91,178.58,178.77,11514.0,165.3412,165.4151,165.11,165.2857,11514.0
2020-07-14 13:00:00,178.83,178.85,178.52,178.58,11217.0,165.3412,165.3597,165.0546,165.11,11217.0
2020-07-14 13:10:00,178.53,179.16,178.47,179.1,16169.0,165.0638,165.6463,165.0083,165.5908,16169.0
2020-07-14 13:20:00,179.12,179.87,179.1,179.86,15757.0,165.6093,166.3027,165.5908,166.2935,15757.0
2020-07-14 13:30:00,179.81,180.03,179.72,180.03,15458.0,166.2473,166.4507,166.164,166.4507,15458.0
2020-07-14 13:40:00,179.99,180.45,179.83,180.45,16825.0,166.4137,166.839,166.2657,166.839,16825.0
2020-07-14 13:50:00,180.41,180.76,179.93,180.24,15480.0,166.802,167.1256,166.3582,166.6448,15480.0
2020-07-14 14:00:00,180.05,180.97,179.9,180.58,16706.0,166.4692,167.3198,166.3305,166.9592,16706.0
2020-07-14 14:10:00,180.59,181.22,180.53,181.09,16966.0,166.9684,167.5509,166.9129,167.4307,16966.0
2020-07-14 14:20:00,181.13,181.48,181.05,181.36,26699.0,167.4677,167.7913,167.3937,167.6803,26699.0
2020-07-14 14:30:00,181.4,181.51,181.05,181.35,18374.0,167.7173,167.819,167.3937,167.6711,18374.0
2020-07-14 14:40:00,181.42,181.77,180.95,181.15,21389.0,167.7358,168.0594,167.3013,167.4862,21389.0
2020-07-14 14:50:00,181.09,181.6,181.04,181.49,20398.0,167.4307,167.9022,167.3845,167.8005,20398.0
2020-07-14 15:00:00,181.53,181.61,180.7,180.89,24308.0,167.8375,167.9115,167.0701,167.2458,24308.0
2020-07-14 15:10:00,180.85,180.85,179.99,180.49,20768.0,167.2088,167.2088,166.4137,166.876,20768.0
2020-07-14 15:20:00,180.52,181.23,180.51,181.22,22531.0,166.9037,167.5601,166.8945,167.5509,22531.0
2020-07-14 15:30:00,181.25,181.42,181.07,181.42,33842.0,167.5786,167.7358,167.4122,167.7358,33842.0
2020-07-14 15:40:00,181.42,182.35,181.35,182.09,61711.0,167.7358,168.5957,167.6711,168.3553,61711.0
2020-07-14 15:50:00,182.11,182.39,181.75,182.16,119703.0,168.3738,168.6326,168.0409,168.42,119703.0
2020-07-15 09:30:00,183.1,184.0,181.16,181.52,43023.0,169.2891,170.1212,167.4954,167.8283,43023.0
2020-07-15 09:40:00,181.59,183.14,181.21,182.85,27305.0,167.893,169.3261,167.5417,169.058,27305.0
2020-07-15 09:50:00,182.82,183.49,182.23,182.95,13639.0,169.0302,169.6497,168.4847,169.1504,13639.0
2020-07-15 10:00:00,183.15,183.79,182.27,182.92,43870.0,169.3353,169.927,168.5217,169.1227,43870.0
2020-07-15 10:10:00,182.97,183.84,182.35,183.65,15424.0,169.1689,169.9733,168.5957,169.7976,15424.0
2020-07-15 10:20:00,183.65,184.08,183.56,184.03,19866.0,169.7976,170.1952,169.7144,170.1489,19866.0
2020-07-15 10:30:00,183.92,184.52,183.77,184.52,23723.0,170.0472,170.602,169.9086,170.602,23723.0
2020-07-15 10:40:00,184.44,184.59,183.94,184.07,14114.0,170.528,170.6667,170.0657,170.1859,14114.0
2020-07-15 10:50:00,184.13,184.68,184.11,184.66,10916.0,170.2414,170.7499,170.2229,170.7314,10916.0
2020-07-15 11:00:00,184.65,184.72,183.77,184.09,62302.0,170.7222,170.7869,169.9086,170.2044,62302.0
2020-07-15 11:10:00,184.04,184.3,183.75,183.91,14323.0,170.1582,170.3986,169.8901,170.038,14323.0
2020-07-15 11:20:00,183.75,184.7,183.37,184.5,13578.0,169.8901,170.7684,169.5387,170.5835,13578.0
2020-07-15 11:30:00,184.5,184.57,183.29,183.29,15918.0,170.5835,170.6482,169.4648,169.4648,15918.0
2020-07-15 11:40:00,183.18,183.75,182.78,182.78,25776.0,169.3631,169.8901,168.9932,168.9932,25776.0
2020-07-15 11:50:00,182.77,183.2,182.65,182.69,28209.0,168.984,169.3816,168.873,168.91,28209.0
2020-07-15 12:00:00,182.83,183.09,182.1,182.91,26151.0,169.0395,169.2798,168.3645,169.1134,26151.0
2020-07-15 12:10:00,182.83,183.02,182.33,182.93,21178.0,169.0395,169.2151,168.5772,169.1319,21178.0
2020-07-15 12:20:00,182.93,183.13,182.7,183.0,16717.0,169.1319,169.3168,168.9193,169.1966,16717.0
2020-07-15 12:30:00,183.03,183.08,182.52,182.52,16079.0,169.2244,169.2706,168.7528,168.7528,16079.0
2020-07-15 12:40:00,182.61,183.08,182.52,182.93,5730.0,168.8361,169.2706,168.7528,169.1319,5730.0
2020-07-15 12:50:00,182.94,183.06,182.65,182.65,13040.0,169.1412,169.2521,168.873,168.873,13040.0
2020-07-15 13:00:00,182.62,182.93,182.36,182.78,12453.0,168.8453,169.1319,168.6049,168.9932,12453.0
2020-07-15 13:10:00,182.87,182.93,182.0,182.02,18567.0,169.0764,169.1319,168.2721,168.2906,18567.0
2020-07-15 13:20:00,182.02,182.22,181.74,182.03,14537.0,168.2906,168.4755,168.0317,168.2998,14537.0
2020-07-15 13:30:00,181.99,182.15,181.77,181.91,17978.0,168.2628,168.4108,168.0594,168.1889,17978.0
2020-07-15 13:40:00,181.87,181.9,181.62,181.67,21532.0,168.1519,168.1796,167.9207,167.967,21532.0
2020-07-15 13:50:00,181.61,181.61,180.6,180.74,68678.0,167.9115,167.9115,166.9777,167.1071,68678.0
2020-07-15 14:00:00,180.72,181.49,180.66,180.81,32682.0,167.0886,167.8005,167.0331,167.1718,32682.0
2020-07-15 14:10:00,180.79,180.92,180.57,180.69,45498.0,167.1533,167.2735,166.9499,167.0609,45498.0
2020-07-15 14:20:00,180.67,181.36,180.62,181.2,15323.0,167.0424,167.6803,166.9962,167.5324,15323.0
2020-07-15 14:30:00,181.13,181.38,180.97,181.05,19628.0,167.4677,167.6988,167.3198,167.3937,19628.0
2020-07-15 14:40:00,181.07,181.38,180.67,181.26,15349.0,167.4122,167.6988,167.0424,167.5879,15349.0
2020-07-15 14:50:00,181.19,181.19,180.55,180.7,18003.0,167.5232,167.5232,166.9314,167.0701,18003.0
2020-07-15 15:00:00,180.66,180.94,180.32,180.53,34694.0,167.0331,167.292,166.7188,166.9129,34694.0
2020-07-15 15:10:00,180.51,180.86,180.19,180.72,20993.0,166.8945,167.2181,166.5986,167.0886,20993.0
2020-07-15 15:20:00,180.79,181.0,180.58,180.88,24749.0,167.1533,167.3475,166.9592,167.2365,24749.0
2020-07-15 15:30:00,180.86,181.39,180.79,181.13,38254.0,167.2181,167.7081,167.1533,167.4677,38254.0
2020-07-15 15:40:00,181.09,181.93,180.83,181.78,89307.0,167.4307,168.2073,167.1903,168.0687,89307.0
2020-07-15 15:50:00,181.81,181.95,180.87,181.0,162357.0,168.0964,168.2258,167.2273,167.3475,162357.0
2020-07-16 09:30:00,181.0,181.0,179.49,180.11,38388.0,167.3475,167.3475,165.9514,166.5246,38388.0
2020-07-16 09:40:00,180.26,180.57,179.87,180.45,40496.0,166.6633,166.9499,166.3027,166.839,40496.0
2020-07-16 09:50:00,180.31,180.67,179.51,179.72,56979.0,166.7095,167.0424,165.9699,166.164,56979.0
2020-07-16 10:00:00,179.91,180.3,179.37,180.09,35054.0,166.3397,166.7003,165.8404,166.5061,35054.0
2020-07-16 10:10:00,180.23,180.58,179.96,180.2,47543.0,166.6356,166.9592,166.3859,166.6078,47543.0
2020-07-16 10:20:00,180.14,180.39,179.96,180.0,26696.0,166.5524,166.7835,166.3859,166.4229,26696.0
2020-07-16 10:30:00,179.93,180.47,179.79,180.25,28407.0,166.3582,166.8575,166.2288,166.6541,28407.0
2020-07-16 10:40:00,180.23,181.12,180.23,181.06,32435.0,166.6356,167.4584,166.6356,167.403,32435.0
2020-07-16 10:50:00,181.02,181.36,180.77,181.08,66932.0,167.366,167.6803,167.1348,167.4215,66932.0
2020-07-16 11:00:00,181.07,181.15,180.63,180.83,44754.0,167.4122,167.4862,167.0054,167.1903,44754.0
2020-07-16 11:10:00,180.83,181.26,180.71,181.04,43178.0,167.1903,167.5879,167.0794,167.3845,43178.0
2020-07-16 11:20:00,181.12,181.13,180.78,180.95,44601.0,167.4584,167.4677,167.1441,167.3013,44601.0
2020-07-16 11:30:00,180.95,180.95,180.56,180.69,11105.0,167.3013,167.3013,166.9407,167.0609,11105.0
2020-07-16 11:40:00,180.67,180.73,179.67,179.74,23825.0,167.0424,167.0979,166.1178,166.1825,23825.0
2020-07-16 11:50:00,179.81,180.41,179.77,180.41,8157.0,166.2473,166.802,166.2103,166.802,8157.0
2020-07-16 12:00:00,180.37,180.46,179.96,180.31,9995.0,166.765,166.8482,166.3859,166.7095,9995.0
2020-07-16 12:10:00,180.44,180.55,180.22,180.33,8190.0,166.8297,166.9314,166.6263,166.728,8190.0
2020-07-16 12:20:00,180.34,180.4,179.89,179.95,16479.0,166.7373,166.7928,166.3212,166.3767,16479.0
2020-07-16 12:30:00,179.96,180.0,179.39,179.45,18314.0,166.3859,166.4229,165.8589,165.9144,18314.0
2020-07-16 12:40:00,179.41,179.47,179.08,179.28,13520.0,165.8774,165.9329,165.5723,165.7572,13520.0
2020-07-16 12:50:00,179.3,179.31,178.92,179.02,16330.0,165.7757,165.785,165.4244,165.5168,16330.0
2020-07-16 13:00:00,179.05,179.5,179.01,179.44,7849.0,165.5446,165.9606,165.5076,165.9052,7849.0
2020-07-16 13:10:00,179.46,179.97,179.45,179.75,15864.0,165.9237,166.3952,165.9144,166.1918,15864.0
2020-07-16 13:20:00,179.71,179.75,179.36,179.37,21259.0,166.1548,166.1918,165.8312,165.8404,21259.0
2020-07-16 13:30:00,179.38,179.9,179.37,179.82,12392.0,165.8497,166.3305,165.8404,166.2565,12392.0
2020-07-16 13:40:00,179.9,180.11,179.8,180.01,12907.0,166.3305,166.5246,166.238,166.4322,12907.0
2020-07-16 13:50:00,180.03,180.22,179.15,179.15,21018.0,166.4507,166.6263,165.637,165.637,21018.0
2020-07-16 14:00:00,179.08,180.09,178.9,180.0,30682.0,165.5723,166.5061,165.4059,166.4229,30682.0
2020-07-16 14:10:00,180.0,180.15,179.81,179.92,9666.0,166.4229,166.5616,166.2473,166.349,9666.0
2020-07-16 14:20:00,179.96,180.18,179.85,180.15,20268.0,166.3859,166.5893,166.2842,166.5616,20268.0
2020-07-16 14:30:00,180.11,180.15,179.77,179.89,8974.0,166.5246,166.5616,166.2103,166.3212,8974.0
2020-07-16 14:40:00,179.91,180.05,179.79,179.91,13204.0,166.3397,166.4692,166.2288,166.3397,13204.0
2020-07-16 14:50:00,179.9,179.9,179.09,179.27,12143.0,166.3305,166.3305,165.5816,165.748,12143.0
2020-07-16 15:00:00,179.27,179.64,179.23,179.64,8029.0,165.748,166.0901,165.711,166.0901,8029.0
2020-07-16 15:10:00,179.66,180.18,179.65,179.93,23463.0,166.1086,166.5893,166.0993,166.3582,23463.0
2020-07-16 15:20:00,179.95,180.17,179.9,180.16,19852.0,166.3767,166.5801,166.3305,166.5709,19852.0
2020-07-16 15:30:00,180.16,180.41,179.94,180.24,35345.0,166.5709,166.802,166.3674,166.6448,35345.0
2020-07-16 15:40:00,180.23,180.4,179.98,180.3,60576.0,166.6356,166.7928,166.4044,166.7003,60576.0
2020-07-16 15:50:00,180.28,180.51,179.89,179.96,111186.0,166.6818,166.8945,166.3212,166.3859,111186.0
2020-07-17 09:30:00,181.28,181.29,180.64,180.97,86290.0,167.6064,167.6156,167.0146,167.3198,86290.0
2020-07-17 09:40:00,180.97,181.63,180.7,181.31,34548.0,167.3198,167.93,167.0701,167.6341,34548.0
2020-07-17 09:50:00,181.36,181.92,180.88,181.01,15330.0,167.6803,168.1981,167.2365,167.3567,15330.0
2020-07-17 10:00:00,181.01,181.24,179.64,179.76,20297.0,167.3567,167.5694,166.0901,166.201,20297.0
2020-07-17 10:10:00,179.67,180.2,179.51,180.13,26392.0,166.1178,166.6078,165.9699,166.5431,26392.0
2020-07-17 10:20:00,180.14,180.18,179.41,179.51,20165.0,166.5524,166.5893,165.8774,165.9699,20165.0
2020-07-17 10:30:00,179.61,180.37,179.29,180.37,41856.0,166.0623,166.765,165.7665,166.765,41856.0
2020-07-17 10:40:00,180.29,181.0,180.29,180.67,10963.0,166.691,167.3475,166.691,167.0424,10963.0
2020-07-17 10:50:00,180.59,181.05,180.53,180.91,15879.0,166.9684,167.3937,166.9129,167.2643,15879.0
2020-07-17 11:00:00,180.98,181.0,180.0,180.31,98978.0,167.329,167.3475,166.4229,166.7095,98978.0
2020-07-17 11:10:00,180.37,180.56,180.15,180.3,37743.0,166.765,166.9407,166.5616,166.7003,37743.0
2020-07-17 11:20:00,180.42,180.59,180.22,180.37,21907.0,166.8112,166.9684,166.6263,166.765,21907.0
2020-07-17 11:30:00,180.33,180.58,180.27,180.31,18286.0,166.728,166.9592,166.6726,166.7095,18286.0
2020-07-17 11:40:00,180.34,180.43,180.2,180.25,13046.0,166.7373,166.8205,166.6078,166.6541,13046.0
2020-07-17 11:50:00,180.25,180.6,180.15,180.31,30869.0,166.6541,166.9777,166.5616,166.7095,30869.0
2020-07-17 12:00:00,180.33,180.37,180.2,180.21,30419.0,166.728,166.765,166.6078,166.6171,30419.0
2020-07-17 12:10:00,180.21,180.24,179.92,180.03,14379.0,166.6171,166.6448,166.349,166.4507,14379.0
2020-07-17 12:20:00,180.03,180.21,179.94,180.0,25398.0,166.4507,166.6171,166.3674,166.4229,25398.0
2020-07-17 12:30:00,180.0,180.3,179.76,180.16,43224.0,166.4229,166.7003,166.201,166.5709,43224.0
2020-07-17 12:40:00,180.24,180.3,180.04,180.19,13053.0,166.6448,166.7003,166.4599,166.5986,13053.0
2020-07-17 12:50:00,180.22,180.29,180.16,180.23,15400.0,166.6263,166.691,166.5709,166.6356,15400.0
2020-07-17 13:00:00,180.24,180.42,180.17,180.25,30906.0,166.6448,166.8112,166.5801,166.6541,30906.0
2020-07-17 13:10:00,180.26,180.35,179.93,180.16,19037.0,166.6633,166.7465,166.3582,166.5709,19037.0
2020-07-17 13:20:00,180.08,180.4,180.08,180.25,19851.0,166.4969,166.7928,166.4969,166.6541,19851.0
2020-07-17 13:30:00,180.25,180.29,180.11,180.14,24687.0,166.6541,166.691,166.5246,166.5524,24687.0
2020-07-17 13:40:00,180.2,180.74,180.19,180.59,77168.0,166.6078,167.1071,166.5986,166.9684,77168.0
2020-07-17 13:50:00,180.56,181.13,180.47,180.96,53343.0,166.9407,167.4677,166.8575,167.3105,53343.0
2020-07-17 14:00:00,180.99,181.04,180.2,180.34,115546.0,167.3382,167.3845,166.6078,166.7373,115546.0
2020-07-17 14:10:00,180.31,180.89,180.28,180.86,31721.0,166.7095,167.2458,166.6818,167.2181,31721.0
2020-07-17 14:20:00,180.9,180.99,180.74,180.91,31442.0,167.255,167.3382,167.1071,167.2643,31442.0
2020-07-17 14:30:00,180.91,180.91,180.22,180.22,43224.0,167.2643,167.2643,166.6263,166.6263,43224.0
2020-07-17 14:40:00,180.25,180.35,180.11,180.19,39011.0,166.6541,166.7465,166.5246,166.5986,39011.0
2020-07-17 14:50:00,180.2,180.44,180.18,180.25,47163.0,166.6078,166.8297,166.5893,166.6541,47163.0
2020-07-17 15:00:00,180.23,180.33,180.16,180.2,32606.0,166.6356,166.728,166.5709,166.6078,32606.0
2020-07-17 15:10:00,180.16,180.27,179.96,180.26,17806.0,166.5709,166.6726,166.3859,166.6633,17806.0
2020-07-17 15:20:00,180.23,180.42,180.1,180.21,72978.0,166.6356,166.8112,166.5154,166.6171,72978.0
2020-07-17 15:30:00,180.23,180.23,179.9,180.03,71800.0,166.6356,166.6356,166.3305,166.4507,71800.0
2020-07-17 15:40:00,180.08,180.32,179.96,180.11,123242.0,166.4969,166.7188,166.3859,166.5246,123242.0
2020-07-17 15:50:00,180.15,180.57,179.59,179.8,152686.0,166.5616,166.9499,166.0438,166.238,152686.0
2020-07-20 09:30:00,179.97,180.24,179.4,179.81,21692.0,166.3952,166.6448,165.8682,166.2473,21692.0
2020-07-20 09:40:00,179.69,179.69,177.49,177.54,20730.0,166.1363,166.1363,164.1022,164.1485,20730.0
2020-07-20 09:50:00,177.34,178.27,176.98,177.1,16982.0,163.9636,164.8234,163.6307,163.7417,16982.0
2020-07-20 10:00:00,177.11,177.11,176.61,176.89,16160.0,163.7509,163.7509,163.2886,163.5475,16160.0
2020-07-20 10:10:00,176.89,177.39,176.65,176.86,26049.0,163.5475,164.0098,163.3256,163.5198,26049.0
2020-07-20 10:20:00,176.85,176.85,176.39,176.62,15933.0,163.5105,163.5105,163.0852,163.2979,15933.0
2020-07-20 10:30:00,176.64,177.34,176.52,177.08,18277.0,163.3164,163.9636,163.2054,163.7232,18277.0
2020-07-20 10:40:00,177.12,177.32,176.59,176.8,45065.0,163.7602,163.9451,163.2701,163.4643,45065.0
2020-07-20 10:50:00,176.87,176.87,176.47,176.5,33265.0,163.529,163.529,163.1592,163.1869,33265.0
2020-07-20 11:00:00,176.59,176.91,176.45,176.73,34031.0,163.2701,163.566,163.1407,163.3996,34031.0
2020-07-20 11:10:00,176.85,176.94,176.5,176.58,23767.0,163.5105,163.5937,163.1869,163.2609,23767.0
2020-07-20 11:20:00,176.62,176.77,176.48,176.67,14499.0,163.2979,163.4366,163.1684,163.3441,14499.0
2020-07-20 11:30:00,176.69,176.69,176.46,176.55,11949.0,163.3626,163.3626,163.1499,163.2331,11949.0
2020-07-20 11:40:00,176.64,177.2,176.57,177.2,9203.0,163.3164,163.8341,163.2516,163.8341,9203.0
2020-07-20 11:50:00,177.19,177.44,176.82,176.84,45881.0,163.8249,164.056,163.4828,163.5013,45881.0
2020-07-20 12:00:00,176.81,176.93,176.5,176.51,12483.0,163.4735,163.5845,163.1869,163.1962,12483.0
2020-07-20 12:10:00,176.59,176.66,176.5,176.59,12840.0,163.2701,163.3349,163.1869,163.2701,12840.0
2020-07-20 12:20:00,176.62,176.9,176.55,176.9,8156.0,163.2979,163.5567,163.2331,163.5567,8156.0
2020-07-20 12:30:00,176.86,177.15,176.82,176.95,15524.0,163.5198,163.7879,163.4828,163.603,15524.0
2020-07-20 12:40:00,176.9,177.0,176.66,176.99,12427.0,163.5567,163.6492,163.3349,163.64,12427.0
2020-07-20 12:50:00,176.93,176.99,176.85,176.94,7946.0,163.5845,163.64,163.5105,163.5937,7946.0
2020-07-20 13:00:00,176.9,176.92,176.68,176.82,8344.0,163.5567,163.5752,163.3533,163.4828,8344.0
2020-07-20 13:10:00,176.87,176.97,176.81,176.97,7550.0,163.529,163.6215,163.4735,163.6215,7550.0
2020-07-20 13:20:00,177.0,177.01,176.84,176.9,8871.0,163.6492,163.6585,163.5013,163.5567,8871.0
2020-07-20 13:30:00,176.94,176.97,176.8,176.85,6511.0,163.5937,163.6215,163.4643,163.5105,6511.0
2020-07-20 13:40:00,176.9,177.2,176.88,177.0,35390.0,163.5567,163.8341,163.5383,163.6492,35390.0
2020-07-20 13:50:00,177.01,177.18,176.96,177.0,48940.0,163.6585,163.8156,163.6122,163.6492,48940.0
2020-07-20 14:00:00,177.0,177.28,176.86,177.27,15582.0,163.6492,163.9081,163.5198,163.8988,15582.0
2020-07-20 14:10:00,177.25,177.67,177.1,177.67,18784.0,163.8803,164.2687,163.7417,164.2687,18784.0
2020-07-20 14:20:00,177.53,177.53,177.03,177.03,22962.0,164.1392,164.1392,163.6769,163.6769,22962.0
2020-07-20 14:30:00,177.04,177.05,176.73,176.81,14010.0,163.6862,163.6954,163.3996,163.4735,14010.0
2020-07-20 14:40:00,176.83,177.1,176.82,176.87,8923.0,163.492,163.7417,163.4828,163.529,8923.0
2020-07-20 14:50:00,176.8,176.8,176.59,176.62,10099.0,163.4643,163.4643,163.2701,163.2979,10099.0
2020-07-20 15:00:00,176.65,176.8,176.63,176.65,16816.0,163.3256,163.4643,163.3071,163.3256,16816.0
2020-07-20 15:10:00,176.69,176.69,176.47,176.63,15377.0,163.3626,163.3626,163.1592,163.3071,15377.0
2020-07-20 15:20:00,176.66,176.74,176.51,176.65,13379.0,163.3349,163.4088,163.1962,163.3256,13379.0
2020-07-20 15:30:00,176.64,177.26,176.57,176.97,46607.0,163.3164,163.8896,163.2516,163.6215,46607.0
2020-07-20 15:40:00,177.01,177.03,176.49,176.73,61565.0,163.6585,163.6769,163.1777,163.3996,61565.0
2020-07-20 15:50:00,176.72,176.92,175.72,175.88,213678.0,163.3903,163.5752,162.4658,162.6137,213678.0
2020-07-21 09:30:00,178.0,178.0,176.26,176.97,77944.0,164.5738,164.5738,162.965,163.6215,77944.0
2020-07-21 09:40:00,176.86,177.22,176.4,176.97,57038.0,163.5198,163.8526,163.0945,163.6215,57038.0
2020-07-21 09:50:00,176.96,177.15,176.32,176.63,32586.0,163.6122,163.7879,163.0205,163.3071,32586.0
2020-07-21 10:00:00,176.79,177.11,176.5,177.0,59701.0,163.455,163.7509,163.1869,163.6492,59701.0
2020-07-21 10:10:00,177.0,177.14,176.55,176.66,67538.0,163.6492,163.7786,163.2331,163.3349,67538.0
2020-07-21 10:20:00,176.64,176.99,176.39,176.66,40850.0,163.3164,163.64,163.0852,163.3349,40850.0
2020-07-21 10:30:00,176.61,177.11,176.45,176.98,25443.0,163.2886,163.7509,163.1407,163.6307,25443.0
2020-07-21 10:40:00,177.0,177.12,176.7,177.08,52581.0,163.6492,163.7602,163.3718,163.7232,52581.0
2020-07-21 10:50:00,177.11,177.69,176.9,177.46,42822.0,163.7509,164.2872,163.5567,164.0745,42822.0
2020-07-21 11:00:00,177.4,177.58,176.94,177.0,77455.0,164.019,164.1855,163.5937,163.6492,77455.0
2020-07-21 11:10:00,177.0,177.35,176.88,177.05,74747.0,163.6492,163.9728,163.5383,163.6954,74747.0
2020-07-21 11:20:00,177.07,177.22,176.78,176.9,67038.0,163.7139,163.8526,163.4458,163.5567,67038.0
2020-07-21 11:30:00,176.96,177.05,176.73,176.9,22760.0,163.6122,163.6954,163.3996,163.5567,22760.0
2020-07-21 11:40:00,176.79,177.13,176.61,176.94,26136.0,163.455,163.7694,163.2886,163.5937,26136.0
2020-07-21 11:50:00,176.91,177.2,176.71,177.02,21832.0,163.566,163.8341,163.3811,163.6677,21832.0
2020-07-21 12:00:00,177.0,177.24,176.95,177.0,68331.0,163.6492,163.8711,163.603,163.6492,68331.0
2020-07-21 12:10:00,177.0,177.12,176.95,177.02,48185.0,163.6492,163.7602,163.603,163.6677,48185.0
2020-07-21 12:20:00,177.04,177.49,176.98,177.42,65363.0,163.6862,164.1022,163.6307,164.0375,65363.0
2020-07-21 12:30:00,177.42,177.92,177.27,177.67,72075.0,164.0375,164.4998,163.8988,164.2687,72075.0
2020-07-21 12:40:00,177.7,177.96,177.67,177.9,49190.0,164.2964,164.5368,164.2687,164.4813,49190.0
2020-07-21 12:50:00,177.88,178.12,177.83,178.02,32114.0,164.4628,164.6847,164.4166,164.5923,32114.0
2020-07-21 13:00:00,178.02,178.36,177.94,178.21,40509.0,164.5923,164.9066,164.5183,164.7679,40509.0
2020-07-21 13:10:00,178.24,178.28,177.96,178.09,22097.0,164.7957,164.8327,164.5368,164.657,22097.0
2020-07-21 13:20:00,178.13,178.16,177.72,177.99,22417.0,164.694,164.7217,164.3149,164.5645,22417.0
2020-07-21 13:30:00,177.98,177.99,177.75,177.89,17494.0,164.5553,164.5645,164.3426,164.4721,17494.0
2020-07-21 13:40:00,177.85,177.95,177.51,177.84,19565.0,164.4351,164.5276,164.1207,164.4258,19565.0
2020-07-21 13:50:00,177.8,177.94,177.64,177.91,14040.0,164.3889,164.5183,164.2409,164.4906,14040.0
2020-07-21 14:00:00,178.0,178.2,177.88,178.01,18983.0,164.5738,164.7587,164.4628,164.583,18983.0
2020-07-21 14:10:00,178.07,178.07,177.67,177.74,14958.0,164.6385,164.6385,164.2687,164.3334,14958.0
2020-07-21 14:20:00,177.7,178.0,177.7,177.8,13757.0,164.2964,164.5738,164.2964,164.3889,13757.0
2020-07-21 14:30:00,177.81,177.98,177.7,177.9,21579.0,164.3981,164.5553,164.2964,164.4813,21579.0
2020-07-21 14:40:00,177.94,178.1,177.84,178.01,28588.0,164.5183,164.6662,164.4258,164.583,28588.0
2020-07-21 14:50:00,178.0,178.4,177.95,178.28,76254.0,164.5738,164.9436,164.5276,164.8327,76254.0
2020-07-21 15:00:00,178.34,178.48,178.15,178.16,34857.0,164.8881,165.0176,164.7125,164.7217,34857.0
2020-07-21 15:10:00,178.13,178.26,177.63,177.68,39303.0,164.694,164.8142,164.2317,164.2779,39303.0
2020-07-21 15:20:00,177.68,177.97,177.5,177.57,24700.0,164.2779,164.546,164.1115,164.1762,24700.0
2020-07-21 15:30:00,177.59,178.04,177.51,177.94,37385.0,164.1947,164.6108,164.1207,164.5183,37385.0
2020-07-21 15:40:00,177.89,178.11,177.65,177.95,65732.0,164.4721,164.6755,164.2502,164.5276,65732.0
2020-07-21 15:50:00,177.91,178.34,177.34,178.33,171223.0,164.4906,164.8881,163.9636,164.8789,171223.0
2020-07-22 09:30:00,178.34,178.48,177.16,177.49,53602.0,164.8881,165.0176,163.7971,164.1022,53602.0
2020-07-22 09:40:00,177.46,177.55,175.88,175.93,34409.0,164.0745,164.1577,162.6137,162.6599,34409.0
2020-07-22 09:50:00,175.94,176.62,175.2,176.05,94795.0,162.6692,163.2979,161.985,162.7709,94795.0
2020-07-22 10:00:00,176.16,176.46,175.81,176.46,13322.0,162.8726,163.1499,162.549,163.1499,13322.0
2020-07-22 10:10:00,176.45,176.52,176.15,176.33,6101.0,163.1407,163.2054,162.8633,163.0297,6101.0
2020-07-22 10:20:00,176.42,176.64,176.19,176.31,18300.0,163.113,163.3164,162.9003,163.0113,18300.0
2020-07-22 10:30:00,176.31,176.62,176.27,176.5,8737.0,163.0113,163.2979,162.9743,163.1869,8737.0
2020-07-22 10:40:00,176.46,176.96,176.33,176.61,9895.0,163.1499,163.6122,163.0297,163.2886,9895.0
2020-07-22 10:50:00,176.61,176.99,176.53,176.96,7408.0,163.2886,163.64,163.2147,163.6122,7408.0
2020-07-22 11:00:00,176.96,177.5,176.83,177.3,11671.0,163.6122,164.1115,163.492,163.9266,11671.0
2020-07-22 11:10:00,177.29,177.45,176.82,177.33,12930.0,163.9173,164.0653,163.4828,163.9543,12930.0
2020-07-22 11:20:00,177.34,177.53,176.97,177.34,10751.0,163.9636,164.1392,163.6215,163.9636,10751.0
2020-07-22 11:30:00,177.36,177.39,176.85,176.87,15498.0,163.9821,164.0098,163.5105,163.529,15498.0
2020-07-22 11:40:00,176.91,176.94,176.72,176.85,29361.0,163.566,163.5937,163.3903,163.5105,29361.0
2020-07-22 11:50:00,176.93,176.93,176.52,176.65,8051.0,163.5845,163.5845,163.2054,163.3256,8051.0
2020-07-22 12:00:00,176.65,176.79,176.08,176.2,18852.0,163.3256,163.455,162.7986,162.9095,18852.0
2020-07-22 12:10:00,176.18,176.65,176.18,176.31,13760.0,162.8911,163.3256,162.8911,163.0113,13760.0
2020-07-22 12:20:00,176.33,176.84,176.09,176.56,35835.0,163.0297,163.5013,162.8078,163.2424,35835.0
2020-07-22 12:30:00,176.57,176.68,176.12,176.3,30564.0,163.2516,163.3533,162.8356,163.002,30564.0
2020-07-22 12:40:00,176.2,176.37,176.12,176.29,7608.0,162.9095,163.0667,162.8356,162.9928,7608.0
2020-07-22 12:50:00,176.4,176.7,176.39,176.45,9595.0,163.0945,163.3718,163.0852,163.1407,9595.0
2020-07-22 13:00:00,176.51,177.13,176.51,177.11,13231.0,163.1962,163.7694,163.1962,163.7509,13231.0
2020-07-22 13:10:00,177.12,177.55,177.12,177.47,25459.0,163.7602,164.1577,163.7602,164.0838,25459.0
2020-07-22 13:20:00,177.54,177.77,177.33,177.33,30045.0,164.1485,164.3611,163.9543,163.9543,30045.0
2020-07-22 13:30:00,177.36,177.38,177.08,177.31,8123.0,163.9821,164.0005,163.7232,163.9358,8123.0
2020-07-22 13:40:00,177.3,177.31,176.73,176.83,16628.0,163.9266,163.9358,163.3996,163.492,16628.0
2020-07-22 13:50:00,176.83,176.87,176.45,176.49,9434.0,163.492,163.529,163.1407,163.1777,9434.0
2020-07-22 14:00:00,176.54,176.56,175.94,176.06,24657.0,163.2239,163.2424,162.6692,162.7801,24657.0
2020-07-22 14:10:00,176.08,176.26,176.02,176.23,12156.0,162.7986,162.965,162.7431,162.9373,12156.0
2020-07-22 14:20:00,176.22,176.3,176.18,176.23,32453.0,162.928,163.002,162.8911,162.9373,32453.0
2020-07-22 14:30:00,176.23,176.89,176.14,176.56,54339.0,162.9373,163.5475,162.8541,163.2424,54339.0
2020-07-22 14:40:00,176.59,176.59,176.41,176.46,18273.0,163.2701,163.2701,163.1037,163.1499,18273.0
2020-07-22 14:50:00,176.46,176.53,176.35,176.39,25778.0,163.1499,163.2147,163.0482,163.0852,25778.0
2020-07-22 15:00:00,176.38,176.63,176.27,176.41,14788.0,163.076,163.3071,162.9743,163.1037,14788.0
2020-07-22 15:10:00,176.42,176.54,176.27,176.36,18764.0,163.113,163.2239,162.9743,163.0575,18764.0
2020-07-22 15:20:00,176.39,176.74,176.37,176.68,32645.0,163.0852,163.4088,163.0667,163.3533,32645.0
2020-07-22 15:30:00,176.73,176.84,176.3,176.68,46227.0,163.3996,163.5013,163.002,163.3533,46227.0
2020-07-22 15:40:00,176.71,177.13,176.57,177.09,30534.0,163.3811,163.7694,163.2516,163.7324,30534.0
2020-07-22 15:50:00,177.19,177.29,176.78,176.94,92293.0,163.8249,163.9173,163.4458,163.5937,92293.0
2020-07-23 09:30:00,177.05,178.19,176.8,177.77,28002.0,163.6954,164.7494,163.4643,164.3611,28002.0
2020-07-23 09:40:00,177.7,178.64,177.12,178.57,16993.0,164.2964,165.1655,163.7602,165.1008,16993.0
2020-07-23 09:50:00,178.67,178.98,178.51,178.58,19847.0,165.1932,165.4799,165.0453,165.11,19847.0
2020-07-23 10:00:00,178.59,181.16,178.47,180.77,77188.0,165.1193,167.4954,165.0083,167.1348,77188.0
2020-07-23 10:10:00,180.68,180.73,179.63,179.63,32295.0,167.0516,167.0979,166.0808,166.0808,32295.0
2020-07-23 10:20:00,179.56,179.96,179.26,179.87,20524.0,166.0161,166.3859,165.7387,166.3027,20524.0
2020-07-23 10:30:00,179.88,180.38,179.79,180.15,17117.0,166.312,166.7743,166.2288,166.5616,17117.0
2020-07-23 10:40:00,180.21,180.59,180.12,180.25,17878.0,166.6171,166.9684,166.5339,166.6541,17878.0
2020-07-23 10:50:00,180.26,180.44,180.12,180.2,11194.0,166.6633,166.8297,166.5339,166.6078,11194.0
2020-07-23 11:00:00,180.22,180.57,179.96,180.21,14980.0,166.6263,166.9499,166.3859,166.6171,14980.0
2020-07-23 11:10:00,180.3,180.76,180.21,180.45,52166.0,166.7003,167.1256,166.6171,166.839,52166.0
2020-07-23 11:20:00,180.42,180.48,180.15,180.28,28159.0,166.8112,166.8667,166.5616,166.6818,28159.0
2020-07-23 11:30:00,180.28,180.86,180.23,180.81,19570.0,166.6818,167.2181,166.6356,167.1718,19570.0
2020-07-23 11:40:00,180.86,181.1,180.64,180.98,14820.0,167.2181,167.44,167.0146,167.329,14820.0
2020-07-23 11:50:00,180.98,180.98,180.29,180.54,17537.0,167.329,167.329,166.691,166.9222,17537.0
2020-07-23 12:00:00,180.55,180.8,180.32,180.38,14731.0,166.9314,167.1626,166.7188,166.7743,14731.0
2020-07-23 12:10:00,180.39,180.76,180.36,180.53,7696.0,166.7835,167.1256,166.7558,166.9129,7696.0
2020-07-23 12:20:00,180.44,180.87,180.42,180.59,12384.0,166.8297,167.2273,166.8112,166.9684,12384.0
2020-07-23 12:30:00,180.59,180.94,180.57,180.84,15789.0,166.9684,167.292,166.9499,167.1996,15789.0
2020-07-23 12:40:00,180.9,181.19,180.78,181.06,32655.0,167.255,167.5232,167.1441,167.403,32655.0
2020-07-23 12:50:00,181.03,181.03,180.54,180.71,14676.0,167.3752,167.3752,166.9222,167.0794,14676.0
2020-07-23 13:00:00,180.75,180.99,180.64,180.73,19739.0,167.1164,167.3382,167.0146,167.0979,19739.0
2020-07-23 13:10:00,180.78,180.9,180.72,180.78,22083.0,167.1441,167.255,167.0886,167.1441,22083.0
2020-07-23 13:20:00,180.78,180.91,180.7,180.77,25081.0,167.1441,167.2643,167.0701,167.1348,25081.0
2020-07-23 13:30:00,180.76,180.87,180.36,180.37,89589.0,167.1256,167.2273,166.7558,166.765,89589.0
2020-07-23 13:40:00,180.34,180.53,179.8,180.02,30953.0,166.7373,166.9129,166.238,166.4414,30953.0
2020-07-23 13:50:00,180.02,180.1,179.7,180.05,24809.0,166.4414,166.5154,166.1456,166.4692,24809.0
2020-07-23 14:00:00,180.05,180.18,179.48,179.65,28239.0,166.4692,166.5893,165.9421,166.0993,28239.0
2020-07-23 14:10:00,179.65,179.65,178.73,179.09,23189.0,166.0993,166.0993,165.2487,165.5816,23189.0
2020-07-23 14:20:00,179.03,179.51,179.02,179.36,17253.0,165.5261,165.9699,165.5168,165.8312,17253.0
2020-07-23 14:30:00,179.38,179.61,179.01,179.01,13943.0,165.8497,166.0623,165.5076,165.5076,13943.0
2020-07-23 14:40:00,179.11,179.64,179.1,179.49,15257.0,165.6001,166.0901,165.5908,165.9514,15257.0
2020-07-23 14:50:00,179.56,179.7,179.35,179.47,18452.0,166.0161,166.1456,165.822,165.9329,18452.0
2020-07-23 15:00:00,179.51,179.66,178.97,178.97,24225.0,165.9699,166.1086,165.4706,165.4706,24225.0
2020-07-23 15:10:00,179.02,179.5,178.84,179.41,14895.0,165.5168,165.9606,165.3504,165.8774,14895.0
2020-07-23 15:20:00,179.5,179.55,178.88,179.15,40389.0,165.9606,166.0069,165.3874,165.637,40389.0
2020-07-23 15:30:00,179.1,179.38,178.7,179.18,33145.0,165.5908,165.8497,165.221,165.6648,33145.0
2020-07-23 15:40:00,179.17,179.33,178.73,178.79,60616.0,165.6555,165.8035,165.2487,165.3042,60616.0
2020-07-23 15:50:00,178.67,179.33,178.61,179.22,140342.0,165.1932,165.8035,165.1378,165.7018,140342.0
2020-07-24 09:30:00,180.81,181.6,179.9,180.31,84924.0,167.1718,167.9022,166.3305,166.7095,84924.0
2020-07-24 09:40:00,180.3,182.82,180.19,182.46,47148.0,166.7003,169.0302,166.5986,168.6974,47148.0
2020-07-24 09:50:00,182.5,183.9,182.42,183.9,98258.0,168.7344,170.0288,168.6604,170.0288,98258.0
2020-07-24 10:00:00,183.81,184.17,183.1,183.99,81347.0,169.9455,170.2784,169.2891,170.112,81347.0
2020-07-24 10:10:00,183.93,184.02,183.64,183.89,45952.0,170.0565,170.1397,169.7884,170.0195,45952.0
2020-07-24 10:20:00,183.96,184.16,182.94,183.06,77935.0,170.0842,170.2691,169.1412,169.2521,77935.0
2020-07-24 10:30:00,183.06,183.61,182.46,183.04,35029.0,169.2521,169.7606,168.6974,169.2336,35029.0
2020-07-24 10:40:00,183.12,183.85,183.11,183.55,21106.0,169.3076,169.9825,169.2983,169.7052,21106.0
2020-07-24 10:50:00,183.53,183.85,183.27,183.8,20519.0,169.6867,169.9825,169.4463,169.9363,20519.0
2020-07-24 11:00:00,183.78,183.88,183.31,183.72,12493.0,169.9178,170.0103,169.4833,169.8623,12493.0
2020-07-24 11:10:00,183.69,183.87,183.53,183.53,13230.0,169.8346,170.001,169.6867,169.6867,13230.0
2020-07-24 11:20:00,183.54,183.59,182.98,183.11,13990.0,169.6959,169.7421,169.1781,169.2983,13990.0
2020-07-24 11:30:00,183.11,184.0,183.11,183.58,26200.0,169.2983,170.1212,169.2983,169.7329,26200.0
2020-07-24 11:40:00,183.56,183.64,182.99,183.12,24415.0,169.7144,169.7884,169.1874,169.3076,24415.0
2020-07-24 11:50:00,183.06,183.56,183.06,183.27,15217.0,169.2521,169.7144,169.2521,169.4463,15217.0
2020-07-24 12:00:00,183.45,183.56,182.65,182.98,27120.0,169.6127,169.7144,168.873,169.1781,27120.0
2020-07-24 12:10:00,182.95,183.23,182.64,183.04,31444.0,169.1504,169.4093,168.8638,169.2336,31444.0
2020-07-24 12:20:00,183.09,183.48,183.03,183.07,10003.0,169.2798,169.6404,169.2244,169.2614,10003.0
2020-07-24 12:30:00,183.06,183.22,182.99,183.02,5424.0,169.2521,169.4,169.1874,169.2151,5424.0
2020-07-24 12:40:00,182.97,182.97,182.36,182.36,5978.0,169.1689,169.1689,168.6049,168.6049,5978.0
2020-07-24 12:50:00,182.42,182.51,182.1,182.47,13095.0,168.6604,168.7436,168.3645,168.7066,13095.0
2020-07-24 13:00:00,182.47,182.64,181.88,182.11,9435.0,168.7066,168.8638,168.1611,168.3738,9435.0
2020-07-24 13:10:00,182.13,182.29,181.75,181.95,24522.0,168.3923,168.5402,168.0409,168.2258,24522.0
2020-07-24 13:20:00,181.95,182.17,181.9,182.13,16554.0,168.2258,168.4292,168.1796,168.3923,16554.0
2020-07-24 13:30:00,182.08,182.12,181.51,181.64,12749.0,168.346,168.383,167.819,167.9392,12749.0
2020-07-24 13:40:00,181.64,181.66,181.31,181.41,36801.0,167.9392,167.9577,167.6341,167.7266,36801.0
2020-07-24 13:50:00,181.41,181.5,180.98,181.31,64860.0,167.7266,167.8098,167.329,167.6341,64860.0
2020-07-24 14:00:00,181.36,182.0,181.3,181.71,13979.0,167.6803,168.2721,167.6249,168.0039,13979.0
2020-07-24 14:10:00,181.65,181.75,181.35,181.5,16123.0,167.9485,168.0409,167.6711,167.8098,16123.0
2020-07-24 14:20:00,181.57,181.9,181.37,181.85,14824.0,167.8745,168.1796,167.6896,168.1334,14824.0
2020-07-24 14:30:00,181.84,182.54,181.66,182.53,23257.0,168.1241,168.7713,167.9577,168.7621,23257.0
2020-07-24 14:40:00,182.54,182.78,182.41,182.5,61414.0,168.7713,168.9932,168.6511,168.7344,61414.0
2020-07-24 14:50:00,182.5,182.57,181.83,182.07,79935.0,168.7344,168.7991,168.1149,168.3368,79935.0
2020-07-24 15:00:00,182.11,182.45,182.08,182.45,21774.0,168.3738,168.6881,168.346,168.6881,21774.0
2020-07-24 15:10:00,182.41,182.49,181.82,181.82,22250.0,168.6511,168.7251,168.1056,168.1056,22250.0
2020-07-24 15:20:00,181.89,182.1,181.17,181.24,48923.0,168.1704,168.3645,167.5047,167.5694,48923.0
2020-07-24 15:30:00,181.25,181.95,181.06,181.94,33458.0,167.5786,168.2258,167.403,168.2166,33458.0
2020-07-24 15:40:00,181.97,182.15,181.59,181.88,40633.0,168.2443,168.4108,167.893,168.1611,40633.0
2020-07-24 15:50:00,181.77,182.21,180.13,181.02,387407.0,168.0594,168.4662,166.5431,167.366,387407.0
2020-07-27 09:30:00,179.9,180.09,177.92,179.35,93108.0,166.3305,166.5061,164.4998,165.822,93108.0
2020-07-27 09:40:00,179.5,179.5,177.66,178.37,42528.0,165.9606,165.9606,164.2594,164.9159,42528.0
2020-07-27 09:50:00,178.26,179.17,178.06,178.86,26877.0,164.8142,165.6555,164.6293,165.3689,26877.0
2020-07-27 10:00:00,179.01,179.29,178.19,179.04,31453.0,165.5076,165.7665,164.7494,165.5353,31453.0
2020-07-27 10:10:00,179.03,179.8,179.0,179.23,36552.0,165.5261,166.238,165.4984,165.711,36552.0
2020-07-27 10:20:00,179.34,179.65,179.09,179.09,18647.0,165.8127,166.0993,165.5816,165.5816,18647.0
2020-07-27 10:30:00,179.09,179.2,178.22,178.37,16502.0,165.5816,165.6833,164.7772,164.9159,16502.0
2020-07-27 10:40:00,178.37,178.48,177.93,178.12,27941.0,164.9159,165.0176,164.5091,164.6847,27941.0
2020-07-27 10:50:00,178.12,178.51,178.06,178.06,22487.0,164.6847,165.0453,164.6293,164.6293,22487.0
2020-07-27 11:00:00,178.02,178.02,177.17,177.39,18657.0,164.5923,164.5923,163.8064,164.0098,18657.0
2020-07-27 11:10:00,177.41,177.72,177.3,177.69,15991.0,164.0283,164.3149,163.9266,164.2872,15991.0
2020-07-27 11:20:00,177.68,177.68,177.21,177.34,15661.0,164.2779,164.2779,163.8434,163.9636,15661.0
2020-07-27 11:30:00,177.49,177.74,177.38,177.56,15064.0,164.1022,164.3334,164.0005,164.167,15064.0
2020-07-27 11:40:00,177.51,177.59,177.17,177.31,15504.0,164.1207,164.1947,163.8064,163.9358,15504.0
2020-07-27 11:50:00,177.29,177.63,177.17,177.25,19447.0,163.9173,164.2317,163.8064,163.8803,19447.0
2020-07-27 12:00:00,177.25,177.41,177.07,177.15,22777.0,163.8803,164.0283,163.7139,163.7879,22777.0
2020-07-27 12:10:00,177.2,177.35,177.09,177.25,15465.0,163.8341,163.9728,163.7324,163.8803,15465.0
2020-07-27 12:20:00,177.27,177.75,177.22,177.72,19098.0,163.8988,164.3426,163.8526,164.3149,19098.0
2020-07-27 12:30:00,177.74,177.97,177.49,177.78,21714.0,164.3334,164.546,164.1022,164.3704,21714.0
2020-07-27 12:40:00,177.8,178.08,177.49,177.59,26328.0,164.3889,164.6477,164.1022,164.1947,26328.0
2020-07-27 12:50:00,177.55,177.9,177.42,177.43,11788.0,164.1577,164.4813,164.0375,164.0468,11788.0
2020-07-27 13:00:00,177.41,177.64,177.3,177.33,28279.0,164.0283,164.2409,163.9266,163.9543,28279.0
2020-07-27 13:10:00,177.31,177.47,177.13,177.18,11109.0,163.9358,164.0838,163.7694,163.8156,11109.0
2020-07-27 13:20:00,177.25,177.34,177.18,177.34,10344.0,163.8803,163.9636,163.8156,163.9636,10344.0
2020-07-27 13:30:00,177.3,177.33,177.12,177.29,12835.0,163.9266,163.9543,163.7602,163.9173,12835.0
2020-07-27 13:40:00,177.25,177.25,176.7,176.81,24522.0,163.8803,163.8803,163.3718,163.4735,24522.0
2020-07-27 13:50:00,176.76,177.05,176.66,176.84,15300.0,163.4273,163.6954,163.3349,163.5013,15300.0
2020-07-27 14:00:00,176.81,177.23,176.63,177.22,32027.0,163.4735,163.8619,163.3071,163.8526,32027.0
2020-07-27 14:10:00,177.2,177.2,176.49,176.57,23451.0,163.8341,163.8341,163.1777,163.2516,23451.0
2020-07-27 14:20:00,176.55,176.7,176.45,176.5,16971.0,163.2331,163.3718,163.1407,163.1869,16971.0
2020-07-27 14:30:00,176.48,176.59,176.23,176.27,25139.0,163.1684,163.2701,162.9373,162.9743,25139.0
2020-07-27 14:40:00,176.33,176.33,176.0,176.02,23896.0,163.0297,163.0297,162.7246,162.7431,23896.0
2020-07-27 14:50:00,176.04,176.09,175.69,175.86,23711.0,162.7616,162.8078,162.438,162.5952,23711.0
2020-07-27 15:00:00,175.96,176.11,175.87,175.97,19789.0,162.6877,162.8263,162.6044,162.6969,19789.0
2020-07-27 15:10:00,175.92,176.2,175.89,176.05,24053.0,162.6507,162.9095,162.6229,162.7709,24053.0
2020-07-27 15:20:00,176.03,176.72,175.89,176.52,33939.0,162.7524,163.3903,162.6229,163.2054,33939.0
2020-07-27 15:30:00,176.56,176.88,176.25,176.31,41903.0,163.2424,163.5383,162.9558,163.0113,41903.0
2020-07-27 15:40:00,176.3,176.32,175.83,176.1,90142.0,163.002,163.0205,162.5675,162.8171,90142.0
2020-07-27 15:50:00,176.04,176.05,175.39,175.54,201940.0,162.7616,162.7709,162.1606,162.2993,201940.0
2020-07-28 09:30:00,175.24,176.85,175.02,175.04,43800.0,162.022,163.5105,161.8186,161.837,43800.0
2020-07-28 09:40:00,175.11,175.44,174.42,175.18,53647.0,161.9018,162.2069,161.2638,161.9665,53647.0
2020-07-28 09:50:00,175.03,175.09,174.18,174.56,28391.0,161.8278,161.8833,161.0419,161.3933,28391.0
2020-07-28 10:00:00,174.48,176.72,174.48,176.72,46219.0,161.3193,163.3903,161.3193,163.3903,46219.0
2020-07-28 10:10:00,176.66,177.67,176.56,177.28,36052.0,163.3349,164.2687,163.2424,163.9081,36052.0
2020-07-28 10:20:00,177.31,177.42,176.78,177.17,20985.0,163.9358,164.0375,163.4458,163.8064,20985.0
2020-07-28 10:30:00,177.27,177.56,176.67,176.67,21330.0,163.8988,164.167,163.3441,163.3441,21330.0
2020-07-28 10:40:00,176.69,177.2,176.48,176.67,9391.0,163.3626,163.8341,163.1684,163.3441,9391.0
2020-07-28 10:50:00,176.67,176.72,176.3,176.32,10712.0,163.3441,163.3903,163.002,163.0205,10712.0
2020-07-28 11:00:00,176.25,176.44,175.96,176.37,14958.0,162.9558,163.1314,162.6877,163.0667,14958.0
2020-07-28 11:10:00,176.36,176.71,176.29,176.71,13314.0,163.0575,163.3811,162.9928,163.3811,13314.0
2020-07-28 11:20:00,176.7,176.92,176.6,176.79,15212.0,163.3718,163.5752,163.2794,163.455,15212.0
2020-07-28 11:30:00,176.89,177.69,176.77,177.5,17849.0,163.5475,164.2872,163.4366,164.1115,17849.0
2020-07-28 11:40:00,177.57,177.79,177.25,177.72,19477.0,164.1762,164.3796,163.8803,164.3149,19477.0
2020-07-28 11:50:00,177.75,177.8,177.52,177.69,14027.0,164.3426,164.3889,164.13,164.2872,14027.0
2020-07-28 12:00:00,177.67,177.87,177.28,177.4,13948.0,164.2687,164.4536,163.9081,164.019,13948.0
2020-07-28 12:10:00,177.28,177.37,176.91,176.95,12713.0,163.9081,163.9913,163.566,163.603,12713.0
2020-07-28 12:20:00,176.99,177.25,176.8,176.99,12543.0,163.64,163.8803,163.4643,163.64,12543.0
2020-07-28 12:30:00,176.95,177.0,176.63,176.92,13024.0,163.603,163.6492,163.3071,163.5752,13024.0
2020-07-28 12:40:00,176.9,177.06,176.71,177.06,8102.0,163.5567,163.7047,163.3811,163.7047,8102.0
2020-07-28 12:50:00,176.97,177.17,176.72,176.72,17449.0,163.6215,163.8064,163.3903,163.3903,17449.0
2020-07-28 13:00:00,176.79,177.16,176.73,177.12,9738.0,163.455,163.7971,163.3996,163.7602,9738.0
2020-07-28 13:10:00,177.1,177.1,176.81,176.96,12122.0,163.7417,163.7417,163.4735,163.6122,12122.0
2020-07-28 13:20:00,176.97,177.14,176.97,177.1,12659.0,163.6215,163.7786,163.6215,163.7417,12659.0
2020-07-28 13:30:00,177.11,177.19,177.03,177.11,14101.0,163.7509,163.8249,163.6769,163.7509,14101.0
2020-07-28 13:40:00,177.13,177.56,176.82,177.36,27607.0,163.7694,164.167,163.4828,163.9821,27607.0
2020-07-28 13:50:00,177.27,177.38,177.18,177.31,10817.0,163.8988,164.0005,163.8156,163.9358,10817.0
2020-07-28 14:00:00,177.25,177.3,177.05,177.21,13647.0,163.8803,163.9266,163.6954,163.8434,13647.0
2020-07-28 14:10:00,177.19,177.28,176.95,177.09,17883.0,163.8249,163.9081,163.603,163.7324,17883.0
2020-07-28 14:20:00,177.07,177.1,176.79,176.92,22582.0,163.7139,163.7417,163.455,163.5752,22582.0
2020-07-28 14:30:00,176.98,177.51,176.95,177.5,55969.0,163.6307,164.1207,163.603,164.1115,55969.0
2020-07-28 14:40:00,177.48,177.5,177.2,177.24,36771.0,164.093,164.1115,163.8341,163.8711,36771.0
2020-07-28 14:50:00,177.23,177.5,177.08,177.17,34033.0,163.8619,164.1115,163.7232,163.8064,34033.0
2020-07-28 15:00:00,177.16,177.31,176.86,177.0,21554.0,163.7971,163.9358,163.5198,163.6492,21554.0
2020-07-28 15:10:00,177.01,177.13,176.8,177.07,25397.0,163.6585,163.7694,163.4643,163.7139,25397.0
2020-07-28 15:20:00,177.05,177.05,176.7,176.7,22558.0,163.6954,163.6954,163.3718,163.3718,22558.0
2020-07-28 15:30:00,176.7,176.99,176.46,176.57,35595.0,163.3718,163.64,163.1499,163.2516,35595.0
2020-07-28 15:40:00,176.6,176.7,176.04,176.06,45303.0,163.2794,163.3718,162.7616,162.7801,45303.0
2020-07-28 15:50:00,176.04,176.25,175.73,175.75,196246.0,162.7616,162.9558,162.475,162.4935,196246.0
2020-07-29 09:30:00,177.12,177.82,176.6,177.54,23982.0,163.7602,164.4074,163.2794,164.1485,23982.0
2020-07-29 09:40:00,177.38,179.31,177.37,178.9,87521.0,164.0005,165.785,163.9913,165.4059,87521.0
2020-07-29 09:50:00,178.9,181.17,178.9,180.34,90917.0,165.4059,167.5047,165.4059,166.7373,90917.0
2020-07-29 10:00:00,180.34,180.99,179.7,180.76,55044.0,166.7373,167.3382,166.1456,167.1256,55044.0
2020-07-29 10:10:00,180.67,181.59,180.6,181.0,42582.0,167.0424,167.893,166.9777,167.3475,42582.0
2020-07-29 10:20:00,180.92,181.37,180.11,181.0,68176.0,167.2735,167.6896,166.5246,167.3475,68176.0
2020-07-29 10:30:00,181.1,181.1,179.7,180.2,28999.0,167.44,167.44,166.1456,166.6078,28999.0
2020-07-29 10:40:00,180.25,180.68,179.95,180.57,25975.0,166.6541,167.0516,166.3767,166.9499,25975.0
2020-07-29 10:50:00,180.63,181.55,180.62,181.05,35597.0,167.0054,167.856,166.9962,167.3937,35597.0
2020-07-29 11:00:00,181.08,181.18,180.74,180.92,14837.0,167.4215,167.5139,167.1071,167.2735,14837.0
2020-07-29 11:10:00,180.96,181.37,180.88,181.3,18628.0,167.3105,167.6896,167.2365,167.6249,18628.0
2020-07-29 11:20:00,181.31,181.77,181.29,181.77,16271.0,167.6341,168.0594,167.6156,168.0594,16271.0
2020-07-29 11:30:00,181.72,181.89,181.49,181.89,19328.0,168.0132,168.1704,167.8005,168.1704,19328.0
2020-07-29 11:40:00,181.83,182.79,181.59,181.64,72250.0,168.1149,169.0025,167.893,167.9392,72250.0
2020-07-29 11:50:00,181.6,181.61,181.17,181.45,16477.0,167.9022,167.9115,167.5047,167.7636,16477.0
2020-07-29 12:00:00,181.36,181.44,181.1,181.2,25837.0,167.6803,167.7543,167.44,167.5324,25837.0
2020-07-29 12:10:00,181.2,181.49,180.64,180.87,29267.0,167.5324,167.8005,167.0146,167.2273,29267.0
2020-07-29 12:20:00,180.89,181.7,180.88,181.57,29052.0,167.2458,167.9947,167.2365,167.8745,29052.0
2020-07-29 12:30:00,181.6,182.37,181.55,182.11,35603.0,167.9022,168.6142,167.856,168.3738,35603.0
2020-07-29 12:40:00,182.1,182.18,181.7,181.72,16700.0,168.3645,168.4385,167.9947,168.0132,16700.0
2020-07-29 12:50:00,181.75,182.02,181.53,181.61,18921.0,168.0409,168.2906,167.8375,167.9115,18921.0
2020-07-29 13:00:00,181.62,181.89,181.58,181.66,7010.0,167.9207,168.1704,167.8837,167.9577,7010.0
2020-07-29 13:10:00,181.68,182.15,181.67,181.94,15140.0,167.9762,168.4108,167.967,168.2166,15140.0
2020-07-29 13:20:00,181.98,182.43,181.93,182.25,15773.0,168.2536,168.6696,168.2073,168.5032,15773.0
2020-07-29 13:30:00,182.25,182.7,182.12,182.27,26980.0,168.5032,168.9193,168.383,168.5217,26980.0
2020-07-29 13:40:00,182.24,182.24,181.81,181.91,11788.0,168.494,168.494,168.0964,168.1889,11788.0
2020-07-29 13:50:00,181.98,182.08,181.62,181.83,12850.0,168.2536,168.346,167.9207,168.1149,12850.0
2020-07-29 14:00:00,181.79,182.04,181.61,181.83,11675.0,168.0779,168.309,167.9115,168.1149,11675.0
2020-07-29 14:10:00,181.83,181.99,181.61,181.9,9742.0,168.1149,168.2628,167.9115,168.1796,9742.0
2020-07-29 14:20:00,181.95,182.32,181.93,182.2,17847.0,168.2258,168.5679,168.2073,168.457,17847.0
2020-07-29 14:30:00,182.17,182.51,182.11,182.43,22226.0,168.4292,168.7436,168.3738,168.6696,22226.0
2020-07-29 14:40:00,182.41,182.86,182.31,182.64,34466.0,168.6511,169.0672,168.5587,168.8638,34466.0
2020-07-29 14:50:00,182.63,182.64,182.13,182.14,21449.0,168.8545,168.8638,168.3923,168.4015,21449.0
2020-07-29 15:00:00,182.11,182.45,181.89,182.45,22369.0,168.3738,168.6881,168.1704,168.6881,22369.0
2020-07-29 15:10:00,182.5,182.95,182.37,182.94,29123.0,168.7344,169.1504,168.6142,169.1412,29123.0
2020-07-29 15:20:00,182.95,183.04,182.41,182.85,40004.0,169.1504,169.2336,168.6511,169.058,40004.0
2020-07-29 15:30:00,182.83,183.34,182.62,183.03,42004.0,169.0395,169.511,168.8453,169.2244,42004.0
2020-07-29 15:40:00,183.0,183.01,182.14,182.28,62415.0,169.1966,169.2059,168.4015,168.5309,62415.0
2020-07-29 15:50:00,182.3,182.66,181.82,181.92,178171.0,168.5494,168.8823,168.1056,168.1981,178171.0
2020-07-30 09:30:00,179.21,181.22,178.95,179.53,78514.0,165.6925,167.5509,165.4521,165.9884,78514.0
2020-07-30 09:40:00,179.77,179.88,177.35,178.63,65345.0,166.2103,166.312,163.9728,165.1563,65345.0
2020-07-30 09:50:00,178.44,178.48,177.0,177.42,39624.0,164.9806,165.0176,163.6492,164.0375,39624.0
2020-07-30 10:00:00,177.42,178.17,177.02,177.94,29818.0,164.0375,164.731,163.6677,164.5183,29818.0
2020-07-30 10:10:00,177.75,178.03,177.18,177.96,22036.0,164.3426,164.6015,163.8156,164.5368,22036.0
2020-07-30 10:20:00,178.07,180.27,177.61,179.66,39553.0,164.6385,166.6726,164.2132,166.1086,39553.0
2020-07-30 10:30:00,179.7,179.89,179.32,179.86,47075.0,166.1456,166.3212,165.7942,166.2935,47075.0
2020-07-30 10:40:00,179.86,179.92,178.62,178.8,46854.0,166.2935,166.349,165.147,165.3134,46854.0
2020-07-30 10:50:00,178.8,178.8,177.98,178.33,38771.0,165.3134,165.3134,164.5553,164.8789,38771.0
2020-07-30 11:00:00,178.24,179.14,178.05,178.48,33998.0,164.7957,165.6278,164.62,165.0176,33998.0
2020-07-30 11:10:00,178.49,179.65,178.25,179.65,23791.0,165.0268,166.0993,164.8049,166.0993,23791.0
2020-07-30 11:20:00,179.76,179.86,178.9,178.91,16493.0,166.201,166.2935,165.4059,165.4151,16493.0
2020-07-30 11:30:00,179.01,179.84,178.87,179.5,21028.0,165.5076,166.275,165.3782,165.9606,21028.0
2020-07-30 11:40:00,179.61,179.87,179.48,179.54,24627.0,166.0623,166.3027,165.9421,165.9976,24627.0
2020-07-30 11:50:00,179.55,179.66,178.86,178.93,23382.0,166.0069,166.1086,165.3689,165.4336,23382.0
2020-07-30 12:00:00,178.95,179.79,178.94,179.26,42332.0,165.4521,166.2288,165.4429,165.7387,42332.0
2020-07-30 12:10:00,179.27,180.31,179.26,180.13,23619.0,165.748,166.7095,165.7387,166.5431,23619.0
2020-07-30 12:20:00,180.09,180.23,179.52,179.6,14986.0,166.5061,166.6356,165.9791,166.0531,14986.0
2020-07-30 12:30:00,179.67,179.7,179.02,179.18,15564.0,166.1178,166.1456,165.5168,165.6648,15564.0
2020-07-30 12:40:00,179.18,179.18,178.57,178.84,28870.0,165.6648,165.6648,165.1008,165.3504,28870.0
2020-07-30 12:50:00,178.83,178.85,178.06,178.58,54678.0,165.3412,165.3597,164.6293,165.11,54678.0
2020-07-30 13:00:00,178.5,179.42,178.44,179.11,26736.0,165.0361,165.8867,164.9806,165.6001,26736.0
2020-07-30 13:10:00,179.14,179.32,179.0,179.14,18960.0,165.6278,165.7942,165.4984,165.6278,18960.0
2020-07-30 13:20:00,179.19,179.19,178.63,178.72,22403.0,165.674,165.674,165.1563,165.2395,22403.0
2020-07-30 13:30:00,178.71,178.81,178.45,178.45,10668.0,165.2302,165.3227,164.9898,164.9898,10668.0
2020-07-30 13:40:00,178.44,178.62,178.27,178.33,9942.0,164.9806,165.147,164.8234,164.8789,9942.0
2020-07-30 13:50:00,178.37,178.46,178.16,178.16,18201.0,164.9159,164.9991,164.7217,164.7217,18201.0
2020-07-30 14:00:00,178.2,178.83,178.04,178.64,24763.0,164.7587,165.3412,164.6108,165.1655,24763.0
2020-07-30 14:10:00,178.64,178.67,178.35,178.57,26866.0,165.1655,165.1932,164.8974,165.1008,26866.0
2020-07-30 14:20:00,178.58,178.64,178.3,178.44,16907.0,165.11,165.1655,164.8512,164.9806,16907.0
2020-07-30 14:30:00,178.46,178.7,178.34,178.49,16583.0,164.9991,165.221,164.8881,165.0268,16583.0
2020-07-30 14:40:00,178.53,178.61,178.33,178.45,13700.0,165.0638,165.1378,164.8789,164.9898,13700.0
2020-07-30 14:50:00,178.5,178.56,178.15,178.52,16447.0,165.0361,165.0915,164.7125,165.0546,16447.0
2020-07-30 15:00:00,178.5,178.8,178.43,178.46,19867.0,165.0361,165.3134,164.9713,164.9991,19867.0
2020-07-30 15:10:00,178.47,178.52,178.16,178.34,27815.0,165.0083,165.0546,164.7217,164.8881,27815.0
2020-07-30 15:20:00,178.35,178.49,178.09,178.34,23084.0,164.8974,165.0268,164.657,164.8881,23084.0
2020-07-30 15:30:00,178.28,178.47,178.15,178.15,31794.0,164.8327,165.0083,164.7125,164.7125,31794.0
2020-07-30 15:40:00,178.14,178.16,177.71,177.87,45147.0,164.7032,164.7217,164.3057,164.4536,45147.0
2020-07-30 15:50:00,177.88,178.64,177.82,178.51,87400.0,164.4628,165.1655,164.4074,165.0453,87400.0
2020-07-31 09:30:00,177.36,177.36,175.53,175.8,80608.0,163.9821,163.9821,162.2901,162.5397,80608.0
2020-07-31 09:40:00,175.83,176.28,174.82,174.99,48744.0,162.5675,162.9835,161.6336,161.7908,48744.0
2020-07-31 09:50:00,174.97,175.38,174.78,175.36,200463.0,161.7723,162.1514,161.5967,162.1329,200463.0
2020-07-31 10:00:00,175.41,175.51,174.41,174.72,50842.0,162.1791,162.2716,161.2546,161.5412,50842.0
2020-07-31 10:10:00,174.72,174.72,173.5,173.83,54313.0,161.5412,161.5412,160.4132,160.7183,54313.0
2020-07-31 10:20:00,173.78,173.9,173.2,173.2,45375.0,160.6721,160.783,160.1358,160.1358,45375.0
2020-07-31 10:30:00,173.25,173.86,173.11,173.51,81788.0,160.1821,160.7461,160.0526,160.4225,81788.0
2020-07-31 10:40:00,173.47,173.51,172.97,173.03,34508.0,160.3855,160.4225,159.9232,159.9787,34508.0
2020-07-31 10:50:00,173.04,173.47,172.65,173.1,62798.0,159.9879,160.3855,159.6273,160.0434,62798.0
2020-07-31 11:00:00,173.07,173.19,172.72,172.72,50550.0,160.0156,160.1266,159.692,159.692,50550.0
2020-07-31 11:10:00,172.73,173.74,172.65,173.72,43236.0,159.7013,160.6351,159.6273,160.6166,43236.0
2020-07-31 11:20:00,173.67,174.06,173.5,173.71,41008.0,160.5704,160.931,160.4132,160.6074,41008.0
2020-07-31 11:30:00,173.78,173.89,173.11,173.31,27073.0,160.6721,160.7738,160.0526,160.2375,27073.0
2020-07-31 11:40:00,173.44,173.44,172.9,173.31,12407.0,160.3577,160.3577,159.8585,160.2375,12407.0
2020-07-31 11:50:00,173.43,173.56,172.56,172.81,19795.0,160.3485,160.4687,159.5441,159.7753,19795.0
2020-07-31 12:00:00,172.69,172.88,172.26,172.44,56241.0,159.6643,159.84,159.2667,159.4332,56241.0
2020-07-31 12:10:00,172.5,172.89,172.34,172.52,14617.0,159.4886,159.8492,159.3407,159.5071,14617.0
2020-07-31 12:20:00,172.53,172.7,172.32,172.53,19148.0,159.5164,159.6735,159.3222,159.5164,19148.0
2020-07-31 12:30:00,172.46,172.59,171.94,172.04,49770.0,159.4517,159.5718,158.9709,159.0633,49770.0
2020-07-31 12:40:00,172.33,172.45,171.99,172.1,23469.0,159.3315,159.4424,159.0171,159.1188,23469.0
2020-07-31 12:50:00,172.13,172.3,171.78,171.92,17305.0,159.1465,159.3037,158.8229,158.9524,17305.0
2020-07-31 13:00:00,171.87,172.08,171.68,171.9,15330.0,158.9062,159.1003,158.7305,158.9339,15330.0
2020-07-31 13:10:00,171.91,172.06,171.79,171.92,15680.0,158.9431,159.0818,158.8322,158.9524,15680.0
2020-07-31 13:20:00,171.96,172.18,171.84,171.86,32248.0,158.9894,159.1928,158.8784,158.8969,32248.0
2020-07-31 13:30:00,171.84,172.15,171.84,172.01,22309.0,158.8784,159.165,158.8784,159.0356,22309.0
2020-07-31 13:40:00,172.04,172.11,171.83,172.03,16242.0,159.0633,159.1281,158.8692,159.0541,16242.0
2020-07-31 13:50:00,172.05,172.08,171.79,171.81,35747.0,159.0726,159.1003,158.8322,158.8507,35747.0
2020-07-31 14:00:00,171.82,172.08,171.82,171.92,20109.0,158.8599,159.1003,158.8599,158.9524,20109.0
2020-07-31 14:10:00,171.94,171.98,171.54,171.55,25856.0,158.9709,159.0079,158.601,158.6103,25856.0
2020-07-31 14:20:00,171.56,171.57,171.01,171.13,28332.0,158.6195,158.6288,158.111,158.222,28332.0
2020-07-31 14:30:00,171.05,171.59,171.04,171.42,28344.0,158.148,158.6473,158.1388,158.4901,28344.0
2020-07-31 14:40:00,171.42,172.03,171.42,171.86,18719.0,158.4901,159.0541,158.4901,158.8969,18719.0
2020-07-31 14:50:00,171.78,172.11,171.74,171.96,27064.0,158.8229,159.1281,158.786,158.9894,27064.0
2020-07-31 15:00:00,171.95,172.17,171.72,171.81,48494.0,158.9801,159.1835,158.7675,158.8507,48494.0
2020-07-31 15:10:00,171.79,171.85,171.41,171.79,24849.0,158.8322,158.8877,158.4809,158.8322,24849.0
2020-07-31 15:20:00,171.86,172.03,171.72,171.88,22824.0,158.8969,159.0541,158.7675,158.9154,22824.0
2020-07-31 15:30:00,171.92,172.11,171.8,171.92,51578.0,158.9524,159.1281,158.8414,158.9524,51578.0
2020-07-31 15:40:00,171.83,172.92,171.8,172.67,87041.0,158.8692,159.877,158.8414,159.6458,87041.0
2020-07-31 15:50:00,172.61,172.76,172.09,172.7,127189.0,159.5903,159.729,159.1096,159.6735,127189.0
2020-08-03 09:30:00,173.89,174.0,172.39,172.45,79007.0,160.7738,160.8755,159.3869,159.4424,79007.0
2020-08-03 09:40:00,172.49,173.08,172.13,172.13,50375.0,159.4794,160.0249,159.1465,159.1465,50375.0
2020-08-03 09:50:00,172.13,172.87,171.98,172.7,46130.0,159.1465,159.8307,159.0079,159.6735,46130.0
2020-08-03 10:00:00,172.7,173.11,172.4,172.58,57503.0,159.6735,160.0526,159.3962,159.5626,57503.0
2020-08-03 10:10:00,172.61,172.97,172.26,172.26,43543.0,159.5903,159.9232,159.2667,159.2667,43543.0
2020-08-03 10:20:00,172.23,172.39,171.59,171.81,25604.0,159.239,159.3869,158.6473,158.8507,25604.0
2020-08-03 10:30:00,171.83,172.03,171.52,171.82,23504.0,158.8692,159.0541,158.5826,158.8599,23504.0
2020-08-03 10:40:00,171.79,171.94,171.17,171.4,29925.0,158.8322,158.9709,158.259,158.4716,29925.0
2020-08-03 10:50:00,171.43,171.72,171.22,171.3,19123.0,158.4993,158.7675,158.3052,158.3791,19123.0
2020-08-03 11:00:00,171.46,171.58,170.84,171.06,47900.0,158.5271,158.638,157.9538,158.1573,47900.0
2020-08-03 11:10:00,171.0,171.38,170.92,171.33,46762.0,158.1018,158.4531,158.0278,158.4069,46762.0
2020-08-03 11:20:00,171.35,172.47,171.35,172.19,27328.0,158.4254,159.4609,158.4254,159.202,27328.0
2020-08-03 11:30:00,172.22,172.84,172.18,172.75,28335.0,159.2298,159.803,159.1928,159.7198,28335.0
2020-08-03 11:40:00,172.77,173.16,172.63,172.67,49497.0,159.7383,160.0989,159.6088,159.6458,49497.0
2020-08-03 11:50:00,172.69,172.89,172.53,172.59,24945.0,159.6643,159.8492,159.5164,159.5718,24945.0
2020-08-03 12:00:00,172.57,172.66,172.4,172.59,25426.0,159.5534,159.6366,159.3962,159.5718,25426.0
2020-08-03 12:10:00,172.61,172.92,172.46,172.89,13472.0,159.5903,159.877,159.4517,159.8492,13472.0
2020-08-03 12:20:00,172.87,173.04,172.56,172.62,21232.0,159.8307,159.9879,159.5441,159.5996,21232.0
2020-08-03 12:30:00,172.64,172.72,172.17,172.72,16648.0,159.6181,159.692,159.1835,159.692,16648.0
2020-08-03 12:40:00,172.76,173.07,172.75,173.05,25594.0,159.729,160.0156,159.7198,159.9971,25594.0
2020-08-03 12:50:00,173.01,173.05,172.67,172.7,43866.0,159.9602,159.9971,159.6458,159.6735,43866.0
2020-08-03 13:00:00,172.74,172.76,172.16,172.45,19147.0,159.7105,159.729,159.1743,159.4424,19147.0
2020-08-03 13:10:00,172.5,172.61,172.36,172.41,18960.0,159.4886,159.5903,159.3592,159.4054,18960.0
2020-08-03 13:20:00,172.45,172.62,172.23,172.25,16476.0,159.4424,159.5996,159.239,159.2575,16476.0
2020-08-03 13:30:00,172.27,172.28,171.83,171.83,17849.0,159.276,159.2852,158.8692,158.8692,17849.0
2020-08-03 13:40:00,171.9,172.11,171.64,171.98,13275.0,158.9339,159.1281,158.6935,159.0079,13275.0
2020-08-03 13:50:00,171.98,172.12,171.91,172.01,11336.0,159.0079,159.1373,158.9431,159.0356,11336.0
2020-08-03 14:00:00,172.03,172.06,171.87,171.98,16861.0,159.0541,159.0818,158.9062,159.0079,16861.0
2020-08-03 14:10:00,171.98,172.61,171.98,172.58,18925.0,159.0079,159.5903,159.0079,159.5626,18925.0
2020-08-03 14:20:00,172.57,173.12,172.57,173.07,28832.0,159.5534,160.0619,159.5534,160.0156,28832.0
2020-08-03 14:30:00,173.07,173.21,172.97,173.11,22792.0,160.0156,160.1451,159.9232,160.0526,22792.0
2020-08-03 14:40:00,173.06,173.06,172.71,172.82,18899.0,160.0064,160.0064,159.6828,159.7845,18899.0
2020-08-03 14:50:00,172.81,172.94,172.54,172.67,20126.0,159.7753,159.8954,159.5256,159.6458,20126.0
2020-08-03 15:00:00,172.69,172.92,172.68,172.92,19451.0,159.6643,159.877,159.6551,159.877,19451.0
2020-08-03 15:10:00,172.96,173.21,172.88,173.08,28763.0,159.9139,160.1451,159.84,160.0249,28763.0
2020-08-03 15:20:00,173.09,173.19,172.98,173.13,17544.0,160.0341,160.1266,159.9324,160.0711,17544.0
2020-08-03 15:30:00,173.14,173.21,172.58,172.85,37441.0,160.0804,160.1451,159.5626,159.8122,37441.0
2020-08-03 15:40:00,172.77,173.38,172.76,173.17,44823.0,159.7383,160.3023,159.729,160.1081,44823.0
2020-08-03 15:50:00,173.12,173.31,172.85,172.95,128633.0,160.0619,160.2375,159.8122,159.9047,128633.0
2020-08-04 09:30:00,172.49,174.08,172.49,173.47,47595.0,159.4794,160.9495,159.4794,160.3855,47595.0
2020-08-04 09:40:00,173.38,173.89,173.2,173.74,40688.0,160.3023,160.7738,160.1358,160.6351,40688.0
2020-08-04 09:50:00,173.78,174.4,173.39,174.27,36677.0,160.6721,161.2453,160.3115,161.1251,36677.0
2020-08-04 10:00:00,174.13,174.23,173.84,173.98,20608.0,160.9957,161.0881,160.7276,160.857,20608.0
2020-08-04 10:10:00,174.06,174.29,173.83,174.06,23604.0,160.931,161.1436,160.7183,160.931,23604.0
2020-08-04 10:20:00,174.1,174.21,173.41,173.56,25884.0,160.9679,161.0697,160.33,160.4687,25884.0
2020-08-04 10:30:00,173.6,174.13,173.37,174.12,16582.0,160.5057,160.9957,160.293,160.9864,16582.0
2020-08-04 10:40:00,174.11,175.0,174.04,174.92,21373.0,160.9772,161.8001,160.9125,161.7261,21373.0
2020-08-04 10:50:00,174.93,175.67,174.6,175.53,60315.0,161.7353,162.4195,161.4302,162.2901,60315.0
2020-08-04 11:00:00,175.52,175.79,175.3,175.42,23272.0,162.2808,162.5305,162.0774,162.1884,23272.0
2020-08-04 11:10:00,175.43,175.66,174.82,175.05,31261.0,162.1976,162.4103,161.6336,161.8463,31261.0
2020-08-04 11:20:00,175.16,175.44,174.83,174.93,19603.0,161.948,162.2069,161.6429,161.7353,19603.0
2020-08-04 11:30:00,174.94,175.11,174.83,174.91,17335.0,161.7446,161.9018,161.6429,161.7169,17335.0
2020-08-04 11:40:00,174.9,175.12,174.89,174.92,10005.0,161.7076,161.911,161.6984,161.7261,10005.0
2020-08-04 11:50:00,174.92,174.92,174.53,174.59,12376.0,161.7261,161.7261,161.3655,161.421,12376.0
2020-08-04 12:00:00,174.61,174.66,174.29,174.66,12490.0,161.4395,161.4857,161.1436,161.4857,12490.0
2020-08-04 12:10:00,174.56,174.63,174.27,174.27,14807.0,161.3933,161.458,161.1251,161.1251,14807.0
2020-08-04 12:20:00,174.29,174.44,174.17,174.19,13501.0,161.1436,161.2823,161.0327,161.0512,13501.0
2020-08-04 12:30:00,174.23,174.23,173.55,173.59,13201.0,161.0881,161.0881,160.4594,160.4964,13201.0
2020-08-04 12:40:00,173.52,174.24,173.45,174.09,19220.0,160.4317,161.0974,160.367,160.9587,19220.0
2020-08-04 12:50:00,174.08,174.08,173.45,173.5,15457.0,160.9495,160.9495,160.367,160.4132,15457.0
2020-08-04 13:00:00,173.45,173.45,173.0,173.06,22905.0,160.367,160.367,159.9509,160.0064,22905.0
2020-08-04 13:10:00,173.07,173.39,173.03,173.08,16503.0,160.0156,160.3115,159.9787,160.0249,16503.0
2020-08-04 13:20:00,173.09,173.16,172.13,172.14,23936.0,160.0341,160.0989,159.1465,159.1558,23936.0
2020-08-04 13:30:00,172.22,172.26,172.0,172.24,13489.0,159.2298,159.2667,159.0263,159.2482,13489.0
2020-08-04 13:40:00,172.21,172.24,171.77,172.08,16999.0,159.2205,159.2482,158.8137,159.1003,16999.0
2020-08-04 13:50:00,172.09,172.91,172.06,172.82,15403.0,159.1096,159.8677,159.0818,159.7845,15403.0
2020-08-04 14:00:00,172.8,172.8,172.4,172.6,10952.0,159.766,159.766,159.3962,159.5811,10952.0
2020-08-04 14:10:00,172.63,172.96,172.58,172.93,17997.0,159.6088,159.9139,159.5626,159.8862,17997.0
2020-08-04 14:20:00,172.84,172.97,172.68,172.7,12179.0,159.803,159.9232,159.6551,159.6735,12179.0
2020-08-04 14:30:00,172.74,172.74,172.15,172.43,22073.0,159.7105,159.7105,159.165,159.4239,22073.0
2020-08-04 14:40:00,172.44,173.02,172.28,172.89,18966.0,159.4332,159.9694,159.2852,159.8492,18966.0
2020-08-04 14:50:00,172.88,173.66,172.84,173.66,16785.0,159.84,160.5611,159.803,160.5611,16785.0
2020-08-04 15:00:00,173.65,173.72,173.47,173.65,18521.0,160.5519,160.6166,160.3855,160.5519,18521.0
2020-08-04 15:10:00,173.7,174.06,173.62,173.83,23011.0,160.5981,160.931,160.5242,160.7183,23011.0
2020-08-04 15:20:00,173.83,173.98,173.75,173.93,16843.0,160.7183,160.857,160.6443,160.8108,16843.0
2020-08-04 15:30:00,173.93,173.93,173.63,173.88,35187.0,160.8108,160.8108,160.5334,160.7645,35187.0
2020-08-04 15:40:00,173.9,173.9,173.46,173.64,53447.0,160.783,160.783,160.3762,160.5426,53447.0
2020-08-04 15:50:00,173.57,173.67,173.16,173.54,94418.0,160.4779,160.5704,160.0989,160.4502,94418.0
2020-08-05 09:30:00,175.43,175.59,173.77,174.63,37102.0,162.1976,162.3456,160.6628,161.458,37102.0
2020-08-05 09:40:00,174.78,175.2,174.36,175.08,41729.0,161.5967,161.985,161.2083,161.874,41729.0
2020-08-05 09:50:00,175.07,175.45,174.58,175.33,51145.0,161.8648,162.2161,161.4117,162.1052,51145.0
2020-08-05 10:00:00,175.5,175.5,174.58,175.15,38785.0,162.2623,162.2623,161.4117,161.9387,38785.0
2020-08-05 10:10:00,175.21,176.22,175.2,176.03,29016.0,161.9942,162.928,161.985,162.7524,29016.0
2020-08-05 10:20:00,176.02,176.02,174.85,175.03,19179.0,162.7431,162.7431,161.6614,161.8278,19179.0
2020-08-05 10:30:00,174.95,175.35,174.84,174.96,17819.0,161.7538,162.1237,161.6521,161.7631,17819.0
2020-08-05 10:40:00,175.04,175.38,174.65,174.79,13557.0,161.837,162.1514,161.4765,161.6059,13557.0
2020-08-05 10:50:00,174.82,175.18,174.75,174.91,17758.0,161.6336,161.9665,161.5689,161.7169,17758.0
2020-08-05 11:00:00,174.97,175.08,174.59,174.78,16591.0,161.7723,161.874,161.421,161.5967,16591.0
2020-08-05 11:10:00,174.8,175.1,174.79,175.1,22754.0,161.6151,161.8925,161.6059,161.8925,22754.0
2020-08-05 11:20:00,175.06,175.85,174.91,175.85,27218.0,161.8555,162.5859,161.7169,162.5859,27218.0
2020-08-05 11:30:00,175.73,176.78,175.73,176.59,32761.0,162.475,163.4458,162.475,163.2701,32761.0
2020-08-05 11:40:00,176.59,176.8,176.07,176.74,24679.0,163.2701,163.4643,162.7894,163.4088,24679.0
2020-08-05 11:50:00,176.71,176.72,176.17,176.39,14850.0,163.3811,163.3903,162.8818,163.0852,14850.0
2020-08-05 12:00:00,176.4,176.6,176.35,176.36,15427.0,163.0945,163.2794,163.0482,163.0575,15427.0
2020-08-05 12:10:00,176.46,176.58,176.35,176.44,13502.0,163.1499,163.2609,163.0482,163.1314,13502.0
2020-08-05 12:20:00,176.44,176.56,176.25,176.51,14862.0,163.1314,163.2424,162.9558,163.1962,14862.0
2020-08-05 12:30:00,176.53,176.54,176.26,176.29,12888.0,163.2147,163.2239,162.965,162.9928,12888.0
2020-08-05 12:40:00,176.27,176.31,176.01,176.18,22493.0,162.9743,163.0113,162.7339,162.8911,22493.0
2020-08-05 12:50:00,176.18,176.19,175.73,175.74,16209.0,162.8911,162.9003,162.475,162.4842,16209.0
2020-08-05 13:00:00,175.68,175.81,175.54,175.65,12410.0,162.4288,162.549,162.2993,162.401,12410.0
2020-08-05 13:10:00,175.7,175.7,175.38,175.46,17377.0,162.4473,162.4473,162.1514,162.2254,17377.0
2020-08-05 13:20:00,175.49,175.57,174.8,174.83,43777.0,162.2531,162.3271,161.6151,161.6429,43777.0
2020-08-05 13:30:00,174.82,175.37,174.61,175.22,16043.0,161.6336,162.1422,161.4395,162.0035,16043.0
2020-08-05 13:40:00,175.35,175.5,175.16,175.47,13487.0,162.1237,162.2623,161.948,162.2346,13487.0
2020-08-05 13:50:00,175.5,175.57,173.87,174.25,300521.0,162.2623,162.3271,160.7553,161.1066,300521.0
2020-08-05 14:00:00,174.25,175.08,173.4,174.82,173995.0,161.1066,161.874,160.3207,161.6336,173995.0
2020-08-05 14:10:00,174.86,175.04,174.65,174.67,28696.0,161.6706,161.837,161.4765,161.495,28696.0
2020-08-05 14:20:00,174.64,174.64,174.18,174.48,26232.0,161.4672,161.4672,161.0419,161.3193,26232.0
2020-08-05 14:30:00,174.49,174.87,174.46,174.75,22512.0,161.3285,161.6799,161.3008,161.5689,22512.0
2020-08-05 14:40:00,174.72,174.73,174.0,174.17,20411.0,161.5412,161.5504,160.8755,161.0327,20411.0
2020-08-05 14:50:00,174.19,174.41,173.83,173.9,24009.0,161.0512,161.2546,160.7183,160.783,24009.0
2020-08-05 15:00:00,173.92,174.26,173.73,173.73,26245.0,160.8015,161.1159,160.6259,160.6259,26245.0
2020-08-05 15:10:00,173.72,173.93,173.68,173.72,24531.0,160.6166,160.8108,160.5796,160.6166,24531.0
2020-08-05 15:20:00,173.75,173.75,173.27,173.54,51224.0,160.6443,160.6443,160.2006,160.4502,51224.0
2020-08-05 15:30:00,173.55,174.23,173.48,174.02,41465.0,160.4594,161.0881,160.3947,160.894,41465.0
2020-08-05 15:40:00,174.03,174.63,173.96,174.32,63324.0,160.9032,161.458,160.8385,161.1714,63324.0
2020-08-05 15:50:00,174.27,175.18,174.27,174.88,104563.0,161.1251,161.9665,161.1251,161.6891,104563.0
2020-08-06 09:30:00,173.21,175.62,173.21,174.23,49778.0,160.1451,162.3733,160.1451,161.0881,49778.0
2020-08-06 09:40:00,174.09,175.03,173.92,174.74,24648.0,160.9587,161.8278,160.8015,161.5597,24648.0
2020-08-06 09:50:00,174.69,174.82,174.23,174.63,31085.0,161.5134,161.6336,161.0881,161.458,31085.0
2020-08-06 10:00:00,174.53,174.57,173.47,173.65,26276.0,161.3655,161.4025,160.3855,160.5519,26276.0
2020-08-06 10:10:00,173.56,173.85,173.07,173.34,23937.0,160.4687,160.7368,160.0156,160.2653,23937.0
2020-08-06 10:20:00,173.27,173.3,172.61,172.93,32569.0,160.2006,160.2283,159.5903,159.8862,32569.0
2020-08-06 10:30:00,172.96,173.24,172.63,172.63,28454.0,159.9139,160.1728,159.6088,159.6088,28454.0
2020-08-06 10:40:00,172.66,173.08,172.17,173.01,27579.0,159.6366,160.0249,159.1835,159.9602,27579.0
2020-08-06 10:50:00,173.03,173.81,172.88,173.69,28133.0,159.9787,160.6998,159.84,160.5889,28133.0
2020-08-06 11:00:00,173.62,173.68,172.94,173.0,17765.0,160.5242,160.5796,159.8954,159.9509,17765.0
2020-08-06 11:10:00,173.04,173.05,172.63,172.81,12644.0,159.9879,159.9971,159.6088,159.7753,12644.0
2020-08-06 11:20:00,172.73,173.06,172.58,172.85,21126.0,159.7013,160.0064,159.5626,159.8122,21126.0
2020-08-06 11:30:00,172.85,172.9,172.5,172.75,16779.0,159.8122,159.8585,159.4886,159.7198,16779.0
2020-08-06 11:40:00,172.76,172.89,172.66,172.81,16412.0,159.729,159.8492,159.6366,159.7753,16412.0
2020-08-06 11:50:00,172.8,173.03,172.7,172.93,29345.0,159.766,159.9787,159.6735,159.8862,29345.0
2020-08-06 12:00:00,172.98,173.05,172.44,172.44,16465.0,159.9324,159.9971,159.4332,159.4332,16465.0
2020-08-06 12:10:00,172.42,172.54,172.05,172.19,24880.0,159.4147,159.5256,159.0726,159.202,24880.0
2020-08-06 12:20:00,172.19,172.49,172.18,172.25,29437.0,159.202,159.4794,159.1928,159.2575,29437.0
2020-08-06 12:30:00,172.29,172.38,172.25,172.32,38140.0,159.2945,159.3777,159.2575,159.3222,38140.0
2020-08-06 12:40:00,172.32,172.49,172.29,172.39,23673.0,159.3222,159.4794,159.2945,159.3869,23673.0
2020-08-06 12:50:00,172.4,172.65,172.32,172.65,21620.0,159.3962,159.6273,159.3222,159.6273,21620.0
2020-08-06 13:00:00,172.62,173.18,172.52,173.07,14400.0,159.5996,160.1173,159.5071,160.0156,14400.0
2020-08-06 13:10:00,173.06,173.15,172.76,172.86,18891.0,160.0064,160.0896,159.729,159.8215,18891.0
2020-08-06 13:20:00,172.81,172.81,171.92,171.98,28864.0,159.7753,159.7753,158.9524,159.0079,28864.0
2020-08-06 13:30:00,171.97,172.06,171.5,171.59,23732.0,158.9986,159.0818,158.5641,158.6473,23732.0
2020-08-06 13:40:00,171.59,172.0,171.41,172.0,19581.0,158.6473,159.0263,158.4809,159.0263,19581.0
2020-08-06 13:50:00,172.03,172.08,171.88,172.03,16318.0,159.0541,159.1003,158.9154,159.0541,16318.0
2020-08-06 14:00:00,172.0,172.33,171.85,172.29,16204.0,159.0263,159.3315,158.8877,159.2945,16204.0
2020-08-06 14:10:00,172.31,172.38,172.1,172.11,15835.0,159.313,159.3777,159.1188,159.1281,15835.0
2020-08-06 14:20:00,172.13,172.25,172.03,172.2,14712.0,159.1465,159.2575,159.0541,159.2113,14712.0
2020-08-06 14:30:00,172.19,172.32,171.96,172.17,19394.0,159.202,159.3222,158.9894,159.1835,19394.0
2020-08-06 14:40:00,172.19,172.31,172.07,172.22,17136.0,159.202,159.313,159.0911,159.2298,17136.0
2020-08-06 14:50:00,172.24,172.29,171.96,172.03,15625.0,159.2482,159.2945,158.9894,159.0541,15625.0
2020-08-06 15:00:00,172.05,172.25,171.97,172.08,22666.0,159.0726,159.2575,158.9986,159.1003,22666.0
2020-08-06 15:10:00,172.08,172.12,171.88,171.99,22526.0,159.1003,159.1373,158.9154,159.0171,22526.0
2020-08-06 15:20:00,172.03,172.55,171.92,172.54,28113.0,159.0541,159.5349,158.9524,159.5256,28113.0
2020-08-06 15:30:00,172.54,172.72,172.36,172.61,48332.0,159.5256,159.692,159.3592,159.5903,48332.0
2020-08-06 15:40:00,172.61,173.07,172.61,172.67,43050.0,159.5903,160.0156,159.5903,159.6458,43050.0
2020-08-06 15:50:00,172.71,173.17,172.57,173.07,90376.0,159.6828,160.1081,159.5534,160.0156,90376.0
2020-08-07 09:30:00,173.2,173.96,172.98,173.58,41057.0,160.1358,160.8385,159.9324,160.4872,41057.0
2020-08-07 09:40:00,173.7,174.1,173.32,174.04,38556.0,160.5981,160.9679,160.2468,160.9125,38556.0
2020-08-07 09:50:00,174.0,174.39,173.33,173.42,46713.0,160.8755,161.2361,160.256,160.3392,46713.0
2020-08-07 10:00:00,173.56,173.72,173.3,173.67,27261.0,160.4687,160.6166,160.2283,160.5704,27261.0
2020-08-07 10:10:00,173.67,174.27,173.63,174.24,32799.0,160.5704,161.1251,160.5334,161.0974,32799.0
2020-08-07 10:20:00,174.24,174.42,173.79,174.42,21670.0,161.0974,161.2638,160.6813,161.2638,21670.0
2020-08-07 10:30:00,174.37,175.05,174.35,174.95,17560.0,161.2176,161.8463,161.1991,161.7538,17560.0
2020-08-07 10:40:00,175.02,175.07,174.6,175.03,16447.0,161.8186,161.8648,161.4302,161.8278,16447.0
2020-08-07 10:50:00,174.99,175.41,174.75,175.07,31684.0,161.7908,162.1791,161.5689,161.8648,31684.0
2020-08-07 11:00:00,175.08,175.44,174.99,175.31,24932.0,161.874,162.2069,161.7908,162.0867,24932.0
2020-08-07 11:10:00,175.32,175.42,174.94,175.34,26571.0,162.0959,162.1884,161.7446,162.1144,26571.0
2020-08-07 11:20:00,175.38,175.87,175.37,175.69,16325.0,162.1514,162.6044,162.1422,162.438,16325.0
2020-08-07 11:30:00,175.64,176.69,175.51,176.69,16467.0,162.3918,163.3626,162.2716,163.3626,16467.0
2020-08-07 11:40:00,176.66,176.66,176.25,176.25,12439.0,163.3349,163.3349,162.9558,162.9558,12439.0
2020-08-07 11:50:00,176.12,176.16,175.72,175.81,20868.0,162.8356,162.8726,162.4658,162.549,20868.0
2020-08-07 12:00:00,175.83,176.13,175.72,176.04,33243.0,162.5675,162.8448,162.4658,162.7616,33243.0
2020-08-07 12:10:00,176.05,176.4,175.86,175.95,36734.0,162.7709,163.0945,162.5952,162.6784,36734.0
2020-08-07 12:20:00,176.0,176.49,175.89,176.46,19880.0,162.7246,163.1777,162.6229,163.1499,19880.0
2020-08-07 12:30:00,176.45,177.02,176.44,176.76,28383.0,163.1407,163.6677,163.1314,163.4273,28383.0
2020-08-07 12:40:00,176.8,177.16,176.77,176.99,36604.0,163.4643,163.7971,163.4366,163.64,36604.0
2020-08-07 12:50:00,176.97,177.51,176.95,177.49,24362.0,163.6215,164.1207,163.603,164.1022,24362.0
2020-08-07 13:00:00,177.5,177.52,176.77,176.85,17101.0,164.1115,164.13,163.4366,163.5105,17101.0
2020-08-07 13:10:00,176.88,177.26,176.75,177.1,44401.0,163.5383,163.8896,163.4181,163.7417,44401.0
2020-08-07 13:20:00,177.03,177.08,176.84,176.96,16966.0,163.6769,163.7232,163.5013,163.6122,16966.0
2020-08-07 13:30:00,176.96,177.26,176.72,177.06,22396.0,163.6122,163.8896,163.3903,163.7047,22396.0
2020-08-07 13:40:00,177.04,177.26,176.85,176.85,21252.0,163.6862,163.8896,163.5105,163.5105,21252.0
2020-08-07 13:50:00,176.8,177.05,176.68,176.86,18782.0,163.4643,163.6954,163.3533,163.5198,18782.0
2020-08-07 14:00:00,176.93,177.26,176.51,176.57,24923.0,163.5845,163.8896,163.1962,163.2516,24923.0
2020-08-07 14:10:00,176.68,176.85,176.32,176.37,19196.0,163.3533,163.5105,163.0205,163.0667,19196.0
2020-08-07 14:20:00,176.4,176.64,176.4,176.59,17961.0,163.0945,163.3164,163.0945,163.2701,17961.0
2020-08-07 14:30:00,176.59,176.6,176.39,176.51,22990.0,163.2701,163.2794,163.0852,163.1962,22990.0
2020-08-07 14:40:00,176.47,176.76,176.38,176.49,24897.0,163.1592,163.4273,163.076,163.1777,24897.0
2020-08-07 14:50:00,176.47,176.8,176.43,176.8,30039.0,163.1592,163.4643,163.1222,163.4643,30039.0
2020-08-07 15:00:00,176.76,176.9,176.65,176.9,23415.0,163.4273,163.5567,163.3256,163.5567,23415.0
2020-08-07 15:10:00,176.96,177.35,176.63,177.17,40199.0,163.6122,163.9728,163.3071,163.8064,40199.0
2020-08-07 15:20:00,177.17,177.33,177.09,177.24,25673.0,163.8064,163.9543,163.7324,163.8711,25673.0
2020-08-07 15:30:00,177.29,177.8,177.07,177.8,41850.0,163.9173,164.3889,163.7139,164.3889,41850.0
2020-08-07 15:40:00,177.78,178.05,177.51,178.05,96947.0,164.3704,164.62,164.1207,164.62,96947.0
2020-08-07 15:50:00,178.08,178.31,177.73,178.16,134943.0,164.6477,164.8604,164.3241,164.7217,134943.0
2020-08-10 09:30:00,177.14,178.59,177.14,178.26,40270.0,163.7786,165.1193,163.7786,164.8142,40270.0
2020-08-10 09:40:00,178.22,179.1,178.02,178.92,24341.0,164.7772,165.5908,164.5923,165.4244,24341.0
2020-08-10 09:50:00,178.84,180.0,178.72,179.95,39435.0,165.3504,166.4229,165.2395,166.3767,39435.0
2020-08-10 10:00:00,179.97,180.02,179.51,179.75,38200.0,166.3952,166.4414,165.9699,166.1918,38200.0
2020-08-10 10:10:00,179.74,181.53,179.74,181.42,136352.0,166.1825,167.8375,166.1825,167.7358,136352.0
2020-08-10 10:20:00,181.39,181.89,181.22,181.81,52759.0,167.7081,168.1704,167.5509,168.0964,52759.0
2020-08-10 10:30:00,181.86,182.14,181.12,181.16,66534.0,168.1426,168.4015,167.4584,167.4954,66534.0
2020-08-10 10:40:00,181.17,181.3,180.38,181.01,32235.0,167.5047,167.6249,166.7743,167.3567,32235.0
2020-08-10 10:50:00,180.94,181.37,180.64,180.75,31584.0,167.292,167.6896,167.0146,167.1164,31584.0
2020-08-10 11:00:00,180.71,180.95,180.25,180.52,16595.0,167.0794,167.3013,166.6541,166.9037,16595.0
2020-08-10 11:10:00,180.55,181.22,180.54,181.17,20824.0,166.9314,167.5509,166.9222,167.5047,20824.0
2020-08-10 11:20:00,181.08,181.3,180.87,181.0,11940.0,167.4215,167.6249,167.2273,167.3475,11940.0
2020-08-10 11:30:00,181.09,181.21,180.69,180.77,15960.0,167.4307,167.5417,167.0609,167.1348,15960.0
2020-08-10 11:40:00,180.73,181.02,180.73,180.9,20334.0,167.0979,167.366,167.0979,167.255,20334.0
2020-08-10 11:50:00,180.84,181.17,180.79,181.16,22533.0,167.1996,167.5047,167.1533,167.4954,22533.0
2020-08-10 12:00:00,181.17,181.17,180.82,180.92,19349.0,167.5047,167.5047,167.1811,167.2735,19349.0
2020-08-10 12:10:00,180.92,181.18,180.92,181.08,11062.0,167.2735,167.5139,167.2735,167.4215,11062.0
2020-08-10 12:20:00,181.09,181.73,181.08,181.53,31478.0,167.4307,168.0224,167.4215,167.8375,31478.0
2020-08-10 12:30:00,181.59,181.59,181.11,181.28,21485.0,167.893,167.893,167.4492,167.6064,21485.0
2020-08-10 12:40:00,181.3,181.49,181.0,181.19,21673.0,167.6249,167.8005,167.3475,167.5232,21673.0
2020-08-10 12:50:00,181.19,181.2,180.62,180.8,13602.0,167.5232,167.5324,166.9962,167.1626,13602.0
2020-08-10 13:00:00,180.89,181.08,180.89,180.93,10259.0,167.2458,167.4215,167.2458,167.2828,10259.0
2020-08-10 13:10:00,180.88,181.14,180.84,180.93,11532.0,167.2365,167.4769,167.1996,167.2828,11532.0
2020-08-10 13:20:00,181.0,181.11,180.92,180.98,11350.0,167.3475,167.4492,167.2735,167.329,11350.0
2020-08-10 13:30:00,181.0,181.12,180.96,181.09,12075.0,167.3475,167.4584,167.3105,167.4307,12075.0
2020-08-10 13:40:00,181.09,181.27,181.03,181.27,8449.0,167.4307,167.5971,167.3752,167.5971,8449.0
2020-08-10 13:50:00,181.29,181.5,181.26,181.44,17798.0,167.6156,167.8098,167.5879,167.7543,17798.0
2020-08-10 14:00:00,181.46,181.58,181.0,181.0,22963.0,167.7728,167.8837,167.3475,167.3475,22963.0
2020-08-10 14:10:00,181.0,181.34,180.94,181.05,26798.0,167.3475,167.6618,167.292,167.3937,26798.0
2020-08-10 14:20:00,181.05,181.27,181.0,181.22,13168.0,167.3937,167.5971,167.3475,167.5509,13168.0
2020-08-10 14:30:00,181.21,181.26,180.81,180.9,16980.0,167.5417,167.5879,167.1718,167.255,16980.0
2020-08-10 14:40:00,180.9,181.33,180.86,181.23,21533.0,167.255,167.6526,167.2181,167.5601,21533.0
2020-08-10 14:50:00,181.28,182.11,181.28,181.93,119132.0,167.6064,168.3738,167.6064,168.2073,119132.0
2020-08-10 15:00:00,181.91,182.3,181.69,182.29,23086.0,168.1889,168.5494,167.9854,168.5402,23086.0
2020-08-10 15:10:00,182.3,182.33,182.02,182.22,18615.0,168.5494,168.5772,168.2906,168.4755,18615.0
2020-08-10 15:20:00,182.24,182.83,182.22,182.83,42767.0,168.494,169.0395,168.4755,169.0395,42767.0
2020-08-10 15:30:00,182.78,183.06,182.65,182.97,54510.0,168.9932,169.2521,168.873,169.1689,54510.0
2020-08-10 15:40:00,182.96,183.23,182.82,182.93,85358.0,169.1597,169.4093,169.0302,169.1319,85358.0
2020-08-10 15:50:00,182.97,183.15,182.89,183.03,149097.0,169.1689,169.3353,169.0949,169.2244,149097.0
2020-08-11 09:30:00,185.07,186.43,184.52,185.85,106080.0,171.1105,172.3679,170.602,171.8317,106080.0
2020-08-11 09:40:00,185.87,186.71,185.52,186.28,36153.0,171.8502,172.6268,171.5266,172.2292,36153.0
2020-08-11 09:50:00,186.31,187.15,186.13,186.67,46894.0,172.257,173.0336,172.0905,172.5898,46894.0
2020-08-11 10:00:00,186.58,187.05,186.35,186.51,32557.0,172.5066,172.9412,172.294,172.4419,32557.0
2020-08-11 10:10:00,186.45,187.2,186.21,186.63,36752.0,172.3864,173.0798,172.1645,172.5528,36752.0
2020-08-11 10:20:00,186.66,186.69,185.6,186.0,34480.0,172.5806,172.6083,171.6005,171.9704,34480.0
2020-08-11 10:30:00,186.02,186.3,185.81,186.24,25783.0,171.9888,172.2477,171.7947,172.1923,25783.0
2020-08-11 10:40:00,186.25,186.47,186.07,186.18,27256.0,172.2015,172.4049,172.0351,172.1368,27256.0
2020-08-11 10:50:00,186.18,186.39,185.94,186.27,21929.0,172.1368,172.3309,171.9149,172.22,21929.0
2020-08-11 11:00:00,186.25,186.26,185.35,185.44,27108.0,172.2015,172.2107,171.3694,171.4526,27108.0
2020-08-11 11:10:00,185.31,185.41,184.68,184.68,28535.0,171.3324,171.4249,170.7499,170.7499,28535.0
2020-08-11 11:20:00,184.65,185.38,184.65,185.31,27648.0,170.7222,171.3971,170.7222,171.3324,27648.0
2020-08-11 11:30:00,185.3,185.34,184.53,184.78,18439.0,171.3232,171.3601,170.6112,170.8424,18439.0
2020-08-11 11:40:00,184.79,185.11,184.75,184.97,16166.0,170.8516,171.1475,170.8146,171.018,16166.0
2020-08-11 11:50:00,185.0,185.57,185.0,185.5,11162.0,171.0458,171.5728,171.0458,171.5081,11162.0
2020-08-11 12:00:00,185.53,185.61,184.88,185.19,27932.0,171.5358,171.6098,170.9348,171.2214,27932.0
2020-08-11 12:10:00,185.16,185.62,185.16,185.41,20914.0,171.1937,171.619,171.1937,171.4249,20914.0
2020-08-11 12:20:00,185.41,185.5,184.8,185.29,12565.0,171.4249,171.5081,170.8609,171.3139,12565.0
2020-08-11 12:30:00,185.2,185.33,184.97,185.13,10837.0,171.2307,171.3509,171.018,171.166,10837.0
2020-08-11 12:40:00,185.16,185.38,185.07,185.31,11127.0,171.1937,171.3971,171.1105,171.3324,11127.0
2020-08-11 12:50:00,185.33,185.64,185.15,185.35,23163.0,171.3509,171.6375,171.1845,171.3694,23163.0
2020-08-11 13:00:00,185.34,185.95,185.33,185.95,12246.0,171.3601,171.9241,171.3509,171.9241,12246.0
2020-08-11 13:10:00,185.93,186.83,185.86,186.69,31452.0,171.9056,172.7377,171.8409,172.6083,31452.0
2020-08-11 13:20:00,186.72,186.82,186.47,186.77,22802.0,172.636,172.7285,172.4049,172.6823,22802.0
2020-08-11 13:30:00,186.86,187.12,186.79,187.09,18679.0,172.7655,173.0059,172.7008,172.9781,18679.0
2020-08-11 13:40:00,187.06,187.08,186.54,186.68,23228.0,172.9504,172.9689,172.4696,172.5991,23228.0
2020-08-11 13:50:00,186.69,186.8,186.34,186.71,15336.0,172.6083,172.71,172.2847,172.6268,15336.0
2020-08-11 14:00:00,186.73,186.75,185.79,185.79,27206.0,172.6453,172.6638,171.7762,171.7762,27206.0
2020-08-11 14:10:00,185.78,186.28,185.78,185.94,20095.0,171.7669,172.2292,171.7669,171.9149,20095.0
2020-08-11 14:20:00,185.94,185.98,185.5,185.61,17583.0,171.9149,171.9519,171.5081,171.6098,17583.0
2020-08-11 14:30:00,185.61,185.78,185.32,185.58,15852.0,171.6098,171.7669,171.3416,171.582,15852.0
2020-08-11 14:40:00,185.52,185.93,185.26,185.39,20397.0,171.5266,171.9056,171.2862,171.4064,20397.0
2020-08-11 14:50:00,185.43,185.84,185.33,185.61,17122.0,171.4433,171.8224,171.3509,171.6098,17122.0
2020-08-11 15:00:00,185.63,185.82,185.28,185.55,20222.0,171.6283,171.8039,171.3047,171.5543,20222.0
2020-08-11 15:10:00,185.53,185.62,183.6,183.7,39612.0,171.5358,171.619,169.7514,169.8438,39612.0
2020-08-11 15:20:00,183.7,184.13,183.69,183.96,31472.0,169.8438,170.2414,169.8346,170.0842,31472.0
2020-08-11 15:30:00,183.99,184.2,183.45,183.91,43757.0,170.112,170.3061,169.6127,170.038,43757.0
2020-08-11 15:40:00,183.93,184.03,183.04,183.14,54534.0,170.0565,170.1489,169.2336,169.3261,54534.0
2020-08-11 15:50:00,182.98,183.05,182.02,182.29,141043.0,169.1781,169.2429,168.2906,168.5402,141043.0
2020-08-12 09:30:00,185.14,186.62,184.8,186.35,66878.0,171.1752,172.5436,170.8609,172.294,66878.0
2020-08-12 09:40:00,186.5,186.77,184.86,184.96,47930.0,172.4326,172.6823,170.9163,171.0088,47930.0
2020-08-12 09:50:00,184.98,185.08,183.77,184.09,76255.0,171.0273,171.1197,169.9086,170.2044,76255.0
2020-08-12 10:00:00,184.11,185.0,183.6,184.56,43904.0,170.2229,171.0458,169.7514,170.639,43904.0
2020-08-12 10:10:00,184.58,184.81,184.1,184.76,21256.0,170.6575,170.8701,170.2137,170.8239,21256.0
2020-08-12 10:20:00,184.71,184.96,184.59,184.79,21943.0,170.7777,171.0088,170.6667,170.8516,21943.0
2020-08-12 10:30:00,184.93,185.09,184.7,184.71,18896.0,170.9811,171.129,170.7684,170.7777,18896.0
2020-08-12 10:40:00,184.71,184.74,184.08,184.27,22604.0,170.7777,170.8054,170.1952,170.3708,22604.0
2020-08-12 10:50:00,184.29,184.51,183.94,183.95,18873.0,170.3893,170.5927,170.0657,170.075,18873.0
2020-08-12 11:00:00,183.95,184.18,183.69,183.77,17258.0,170.075,170.2876,169.8346,169.9086,17258.0
2020-08-12 11:10:00,183.84,184.0,183.51,183.54,32143.0,169.9733,170.1212,169.6682,169.6959,32143.0
2020-08-12 11:20:00,183.5,184.13,183.47,183.79,22269.0,169.6589,170.2414,169.6312,169.927,22269.0
2020-08-12 11:30:00,183.73,183.91,183.63,183.75,12628.0,169.8716,170.038,169.7791,169.8901,12628.0
2020-08-12 11:40:00,183.77,183.83,183.55,183.61,18322.0,169.9086,169.964,169.7052,169.7606,18322.0
2020-08-12 11:50:00,183.59,183.98,183.58,183.86,15930.0,169.7421,170.1027,169.7329,169.9918,15930.0
2020-08-12 12:00:00,183.83,184.03,183.64,183.87,14320.0,169.964,170.1489,169.7884,170.001,14320.0
2020-08-12 12:10:00,183.92,184.28,183.86,183.88,9763.0,170.0472,170.3801,169.9918,170.0103,9763.0
2020-08-12 12:20:00,183.99,184.04,183.6,183.69,20917.0,170.112,170.1582,169.7514,169.8346,20917.0
2020-08-12 12:30:00,183.71,184.01,183.59,183.65,12985.0,169.8531,170.1305,169.7421,169.7976,12985.0
2020-08-12 12:40:00,183.71,183.95,183.44,183.91,9677.0,169.8531,170.075,169.6034,170.038,9677.0
2020-08-12 12:50:00,183.95,184.25,183.84,183.92,18690.0,170.075,170.3524,169.9733,170.0472,18690.0
2020-08-12 13:00:00,183.9,184.06,183.79,183.84,14036.0,170.0288,170.1767,169.927,169.9733,14036.0
2020-08-12 13:10:00,183.98,184.17,183.74,183.87,23466.0,170.1027,170.2784,169.8808,170.001,23466.0
2020-08-12 13:20:00,183.86,183.96,183.4,183.57,15529.0,169.9918,170.0842,169.5665,169.7236,15529.0
2020-08-12 13:30:00,183.65,183.79,183.38,183.52,18786.0,169.7976,169.927,169.548,169.6774,18786.0
2020-08-12 13:40:00,183.54,183.74,183.49,183.67,29524.0,169.6959,169.8808,169.6497,169.8161,29524.0
2020-08-12 13:50:00,183.67,183.96,183.51,183.84,33716.0,169.8161,170.0842,169.6682,169.9733,33716.0
2020-08-12 14:00:00,183.77,184.08,181.75,183.64,313085.0,169.9086,170.1952,168.0409,169.7884,313085.0
2020-08-12 14:10:00,183.61,183.61,182.74,182.92,24735.0,169.7606,169.7606,168.9562,169.1227,24735.0
2020-08-12 14:20:00,182.91,183.08,182.75,183.08,30591.0,169.1134,169.2706,168.9655,169.2706,30591.0
2020-08-12 14:30:00,183.09,183.39,182.91,183.0,25194.0,169.2798,169.5572,169.1134,169.1966,25194.0
2020-08-12 14:40:00,182.99,183.24,182.83,183.24,32446.0,169.1874,169.4185,169.0395,169.4185,32446.0
2020-08-12 14:50:00,183.2,183.2,182.84,183.13,27516.0,169.3816,169.3816,169.0487,169.3168,27516.0
2020-08-12 15:00:00,183.11,183.72,182.86,183.32,25220.0,169.2983,169.8623,169.0672,169.4925,25220.0
2020-08-12 15:10:00,183.28,183.78,183.2,183.74,35552.0,169.4555,169.9178,169.3816,169.8808,35552.0
2020-08-12 15:20:00,183.76,184.0,183.68,183.75,32688.0,169.8993,170.1212,169.8253,169.8901,32688.0
2020-08-12 15:30:00,183.79,183.91,183.42,183.91,55489.0,169.927,170.038,169.585,170.038,55489.0
2020-08-12 15:40:00,183.92,184.67,183.88,184.4,55373.0,170.0472,170.7407,170.0103,170.491,55373.0
2020-08-12 15:50:00,184.43,184.5,183.9,184.32,141634.0,170.5188,170.5835,170.0288,170.4171,141634.0
2020-08-13 09:30:00,182.27,182.67,180.64,180.65,39296.0,168.5217,168.8915,167.0146,167.0239,39296.0
2020-08-13 09:40:00,180.62,181.78,180.15,180.5,18250.0,166.9962,168.0687,166.5616,166.8852,18250.0
2020-08-13 09:50:00,180.42,181.18,180.16,180.75,15713.0,166.8112,167.5139,166.5709,167.1164,15713.0
2020-08-13 10:00:00,180.8,181.46,180.34,181.43,18324.0,167.1626,167.7728,166.7373,167.7451,18324.0
2020-08-13 10:10:00,181.4,181.56,180.91,181.24,26033.0,167.7173,167.8653,167.2643,167.5694,26033.0
2020-08-13 10:20:00,181.16,181.61,180.77,181.21,22893.0,167.4954,167.9115,167.1348,167.5417,22893.0
2020-08-13 10:30:00,181.14,181.5,180.9,180.94,24901.0,167.4769,167.8098,167.255,167.292,24901.0
2020-08-13 10:40:00,180.97,181.02,179.86,179.97,22816.0,167.3198,167.366,166.2935,166.3952,22816.0
2020-08-13 10:50:00,179.95,180.61,179.71,180.51,17698.0,166.3767,166.9869,166.1548,166.8945,17698.0
2020-08-13 11:00:00,180.53,180.6,180.02,180.06,22660.0,166.9129,166.9777,166.4414,166.4784,22660.0
2020-08-13 11:10:00,180.09,180.29,180.03,180.25,13122.0,166.5061,166.691,166.4507,166.6541,13122.0
2020-08-13 11:20:00,180.17,180.2,179.87,179.97,20286.0,166.5801,166.6078,166.3027,166.3952,20286.0
2020-08-13 11:30:00,179.95,180.24,179.78,180.09,16050.0,166.3767,166.6448,166.2195,166.5061,16050.0
2020-08-13 11:40:00,180.06,180.58,180.04,180.55,14473.0,166.4784,166.9592,166.4599,166.9314,14473.0
2020-08-13 11:50:00,180.58,180.63,180.1,180.24,11361.0,166.9592,167.0054,166.5154,166.6448,11361.0
2020-08-13 12:00:00,180.24,180.44,180.19,180.2,13768.0,166.6448,166.8297,166.5986,166.6078,13768.0
2020-08-13 12:10:00,180.23,180.28,179.81,179.81,7056.0,166.6356,166.6818,166.2473,166.2473,7056.0
2020-08-13 12:20:00,179.79,180.1,179.76,180.06,21395.0,166.2288,166.5154,166.201,166.4784,21395.0
2020-08-13 12:30:00,180.16,180.22,179.96,180.18,9511.0,166.5709,166.6263,166.3859,166.5893,9511.0
2020-08-13 12:40:00,180.17,180.28,180.01,180.16,7852.0,166.5801,166.6818,166.4322,166.5709,7852.0
2020-08-13 12:50:00,180.13,180.31,180.05,180.31,6387.0,166.5431,166.7095,166.4692,166.7095,6387.0
2020-08-13 13:00:00,180.3,180.36,180.23,180.3,9736.0,166.7003,166.7558,166.6356,166.7003,9736.0
2020-08-13 13:10:00,180.32,180.58,180.32,180.56,8280.0,166.7188,166.9592,166.7188,166.9407,8280.0
2020-08-13 13:20:00,180.61,180.64,180.43,180.44,11683.0,166.9869,167.0146,166.8205,166.8297,11683.0
2020-08-13 13:30:00,180.42,180.5,180.09,180.26,14103.0,166.8112,166.8852,166.5061,166.6633,14103.0
2020-08-13 13:40:00,180.28,180.97,180.22,180.97,12873.0,166.6818,167.3198,166.6263,167.3198,12873.0
2020-08-13 13:50:00,180.93,181.54,180.84,181.5,19817.0,167.2828,167.8468,167.1996,167.8098,19817.0
2020-08-13 14:00:00,181.42,181.42,181.05,181.32,9293.0,167.7358,167.7358,167.3937,167.6434,9293.0
2020-08-13 14:10:00,181.42,181.58,180.8,180.89,29361.0,167.7358,167.8837,167.1626,167.2458,29361.0
2020-08-13 14:20:00,180.78,181.56,180.49,181.56,11837.0,167.1441,167.8653,166.876,167.8653,11837.0
2020-08-13 14:30:00,181.54,181.54,180.78,181.18,18800.0,167.8468,167.8468,167.1441,167.5139,18800.0
2020-08-13 14:40:00,181.29,181.41,181.02,181.2,9108.0,167.6156,167.7266,167.366,167.5324,9108.0
2020-08-13 14:50:00,181.17,181.17,180.51,180.8,14513.0,167.5047,167.5047,166.8945,167.1626,14513.0
2020-08-13 15:00:00,180.79,181.2,180.6,181.2,9595.0,167.1533,167.5324,166.9777,167.5324,9595.0
2020-08-13 15:10:00,181.09,181.32,180.97,181.29,11032.0,167.4307,167.6434,167.3198,167.6156,11032.0
2020-08-13 15:20:00,181.31,181.52,181.27,181.49,10811.0,167.6341,167.8283,167.5971,167.8005,10811.0
2020-08-13 15:30:00,181.57,181.57,181.05,181.23,24564.0,167.8745,167.8745,167.3937,167.5601,24564.0
2020-08-13 15:40:00,181.23,181.51,180.74,180.8,28529.0,167.5601,167.819,167.1071,167.1626,28529.0
2020-08-13 15:50:00,180.9,181.15,180.65,180.83,65132.0,167.255,167.4862,167.0239,167.1903,65132.0
2020-08-14 09:30:00,179.66,180.18,178.74,179.71,29268.0,166.1086,166.5893,165.258,166.1548,29268.0
2020-08-14 09:40:00,179.7,180.54,179.67,180.16,17828.0,166.1456,166.9222,166.1178,166.5709,17828.0
2020-08-14 09:50:00,180.39,181.11,180.28,180.85,8189.0,166.7835,167.4492,166.6818,167.2088,8189.0
2020-08-14 10:00:00,180.95,181.83,180.87,181.67,15733.0,167.3013,168.1149,167.2273,167.967,15733.0
2020-08-14 10:10:00,181.74,182.42,181.54,182.21,30521.0,168.0317,168.6604,167.8468,168.4662,30521.0
2020-08-14 10:20:00,182.23,182.84,181.95,182.09,18426.0,168.4847,169.0487,168.2258,168.3553,18426.0
2020-08-14 10:30:00,182.31,182.92,182.21,182.8,21297.0,168.5587,169.1227,168.4662,169.0117,21297.0
2020-08-14 10:40:00,182.8,182.93,182.51,182.59,10205.0,169.0117,169.1319,168.7436,168.8176,10205.0
2020-08-14 10:50:00,182.56,182.64,182.03,182.12,21191.0,168.7898,168.8638,168.2998,168.383,21191.0
2020-08-14 11:00:00,182.23,182.84,182.21,182.79,6119.0,168.4847,169.0487,168.4662,169.0025,6119.0
2020-08-14 11:10:00,182.85,182.87,182.51,182.8,8102.0,169.058,169.0764,168.7436,169.0117,8102.0
2020-08-14 11:20:00,182.78,182.85,182.69,182.75,4552.0,168.9932,169.058,168.91,168.9655,4552.0
2020-08-14 11:30:00,182.79,182.79,182.53,182.69,5033.0,169.0025,169.0025,168.7621,168.91,5033.0
2020-08-14 11:40:00,182.7,182.81,182.53,182.65,4729.0,168.9193,169.021,168.7621,168.873,4729.0
2020-08-14 11:50:00,182.65,182.78,182.42,182.78,2757.0,168.873,168.9932,168.6604,168.9932,2757.0
2020-08-14 12:00:00,182.78,182.96,182.65,182.9,10790.0,168.9932,169.1597,168.873,169.1042,10790.0
2020-08-14 12:10:00,182.87,183.32,182.83,183.31,13523.0,169.0764,169.4925,169.0395,169.4833,13523.0
2020-08-14 12:20:00,183.24,183.43,182.87,182.98,16537.0,169.4185,169.5942,169.0764,169.1781,16537.0
2020-08-14 12:30:00,182.96,183.15,182.76,182.77,14246.0,169.1597,169.3353,168.9747,168.984,14246.0
2020-08-14 12:40:00,182.75,182.88,182.56,182.88,6740.0,168.9655,169.0857,168.7898,169.0857,6740.0
2020-08-14 12:50:00,182.93,182.94,182.48,182.93,9538.0,169.1319,169.1412,168.7159,169.1319,9538.0
2020-08-14 13:00:00,182.93,183.41,182.92,183.38,12818.0,169.1319,169.5757,169.1227,169.548,12818.0
2020-08-14 13:10:00,183.32,183.54,183.04,183.11,23015.0,169.4925,169.6959,169.2336,169.2983,23015.0
2020-08-14 13:20:00,183.12,183.54,183.11,183.47,15379.0,169.3076,169.6959,169.2983,169.6312,15379.0
2020-08-14 13:30:00,183.49,184.15,183.47,183.89,24037.0,169.6497,170.2599,169.6312,170.0195,24037.0
2020-08-14 13:40:00,183.83,184.5,183.67,184.47,14382.0,169.964,170.5835,169.8161,170.5558,14382.0
2020-08-14 13:50:00,184.4,184.65,183.97,184.21,40902.0,170.491,170.7222,170.0935,170.3154,40902.0
2020-08-14 14:00:00,184.22,184.37,184.07,184.26,18585.0,170.3246,170.4633,170.1859,170.3616,18585.0
2020-08-14 14:10:00,184.35,184.41,184.12,184.27,14041.0,170.4448,170.5003,170.2322,170.3708,14041.0
2020-08-14 14:20:00,184.27,184.45,184.15,184.44,23146.0,170.3708,170.5373,170.2599,170.528,23146.0
2020-08-14 14:30:00,184.44,184.66,184.27,184.3,36804.0,170.528,170.7314,170.3708,170.3986,36804.0
2020-08-14 14:40:00,184.3,184.47,184.24,184.39,18038.0,170.3986,170.5558,170.3431,170.4818,18038.0
2020-08-14 14:50:00,184.4,184.48,184.2,184.34,15356.0,170.491,170.565,170.3061,170.4356,15356.0
2020-08-14 15:00:00,184.29,184.33,183.98,184.11,22838.0,170.3893,170.4263,170.1027,170.2229,22838.0
2020-08-14 15:10:00,184.05,184.11,183.69,183.8,10678.0,170.1674,170.2229,169.8346,169.9363,10678.0
2020-08-14 15:20:00,183.84,183.86,183.42,183.54,22267.0,169.9733,169.9918,169.585,169.6959,22267.0
2020-08-14 15:30:00,183.54,183.54,183.11,183.35,23070.0,169.6959,169.6959,169.2983,169.5202,23070.0
2020-08-14 15:40:00,183.29,183.47,183.0,183.08,30094.0,169.4648,169.6312,169.1966,169.2706,30094.0
2020-08-14 15:50:00,183.04,183.83,182.98,183.4,97191.0,169.2336,169.964,169.1781,169.5665,97191.0
2020-08-17 09:30:00,183.3,183.54,182.5,183.44,31024.0,169.474,169.6959,168.7344,169.6034,31024.0
2020-08-17 09:40:00,183.59,183.79,183.16,183.5,11637.0,169.7421,169.927,169.3446,169.6589,11637.0
2020-08-17 09:50:00,183.37,183.46,182.0,182.28,16710.0,169.5387,169.6219,168.2721,168.5309,16710.0
2020-08-17 10:00:00,182.4,182.45,181.6,181.86,18348.0,168.6419,168.6881,167.9022,168.1426,18348.0
2020-08-17 10:10:00,181.73,182.87,181.71,182.13,21392.0,168.0224,169.0764,168.0039,168.3923,21392.0
2020-08-17 10:20:00,182.09,182.38,182.0,182.17,18737.0,168.3553,168.6234,168.2721,168.4292,18737.0
2020-08-17 10:30:00,182.14,182.45,181.97,182.09,178913.0,168.4015,168.6881,168.2443,168.3553,178913.0
2020-08-17 10:40:00,182.2,182.66,182.1,182.57,94898.0,168.457,168.8823,168.3645,168.7991,94898.0
2020-08-17 10:50:00,182.61,183.38,182.26,183.3,59363.0,168.8361,169.548,168.5125,169.474,59363.0
2020-08-17 11:00:00,183.32,183.44,182.79,183.09,28694.0,169.4925,169.6034,169.0025,169.2798,28694.0
2020-08-17 11:10:00,183.04,183.43,182.9,183.43,31484.0,169.2336,169.5942,169.1042,169.5942,31484.0
2020-08-17 11:20:00,183.54,183.92,183.41,183.68,16753.0,169.6959,170.0472,169.5757,169.8253,16753.0
2020-08-17 11:30:00,183.65,183.73,183.28,183.28,12238.0,169.7976,169.8716,169.4555,169.4555,12238.0
2020-08-17 11:40:00,183.22,183.46,183.11,183.4,8779.0,169.4,169.6219,169.2983,169.5665,8779.0
2020-08-17 11:50:00,183.39,183.39,183.07,183.21,12853.0,169.5572,169.5572,169.2614,169.3908,12853.0
2020-08-17 12:00:00,183.21,183.21,182.85,182.98,10175.0,169.3908,169.3908,169.058,169.1781,10175.0
2020-08-17 12:10:00,183.02,183.02,182.58,182.62,10972.0,169.2151,169.2151,168.8083,168.8453,10972.0
2020-08-17 12:20:00,182.61,182.86,182.61,182.86,5635.0,168.8361,169.0672,168.8361,169.0672,5635.0
2020-08-17 12:30:00,182.96,183.02,182.75,182.75,6931.0,169.1597,169.2151,168.9655,168.9655,6931.0
2020-08-17 12:40:00,182.81,182.82,182.5,182.53,5880.0,169.021,169.0302,168.7344,168.7621,5880.0
2020-08-17 12:50:00,182.53,182.93,182.49,182.93,7786.0,168.7621,169.1319,168.7251,169.1319,7786.0
2020-08-17 13:00:00,182.97,183.02,182.73,182.8,5825.0,169.1689,169.2151,168.947,169.0117,5825.0
2020-08-17 13:10:00,182.85,183.31,182.76,183.31,5406.0,169.058,169.4833,168.9747,169.4833,5406.0
2020-08-17 13:20:00,183.38,183.48,183.19,183.43,6344.0,169.548,169.6404,169.3723,169.5942,6344.0
2020-08-17 13:30:00,183.47,183.49,183.21,183.36,5329.0,169.6312,169.6497,169.3908,169.5295,5329.0
2020-08-17 13:40:00,183.41,183.43,183.01,183.1,4898.0,169.5757,169.5942,169.2059,169.2891,4898.0
2020-08-17 13:50:00,183.12,183.2,182.81,182.91,8987.0,169.3076,169.3816,169.021,169.1134,8987.0
2020-08-17 14:00:00,182.99,183.02,182.68,182.68,7230.0,169.1874,169.2151,168.9008,168.9008,7230.0
2020-08-17 14:10:00,182.68,182.72,182.39,182.4,5911.0,168.9008,168.9378,168.6326,168.6419,5911.0
2020-08-17 14:20:00,182.39,182.45,182.18,182.18,6962.0,168.6326,168.6881,168.4385,168.4385,6962.0
2020-08-17 14:30:00,182.13,182.13,181.83,181.89,14128.0,168.3923,168.3923,168.1149,168.1704,14128.0
2020-08-17 14:40:00,181.95,182.07,181.84,181.91,12270.0,168.2258,168.3368,168.1241,168.1889,12270.0
2020-08-17 14:50:00,181.86,181.91,181.73,181.78,10080.0,168.1426,168.1889,168.0224,168.0687,10080.0
2020-08-17 15:00:00,181.85,181.94,181.78,181.87,14936.0,168.1334,168.2166,168.0687,168.1519,14936.0
2020-08-17 15:10:00,181.87,182.32,181.84,182.28,9996.0,168.1519,168.5679,168.1241,168.5309,9996.0
2020-08-17 15:20:00,182.34,182.34,182.0,182.05,14286.0,168.5864,168.5864,168.2721,168.3183,14286.0
2020-08-17 15:30:00,182.05,182.13,181.85,182.01,16665.0,168.3183,168.3923,168.1334,168.2813,16665.0
2020-08-17 15:40:00,182.0,182.27,181.94,182.11,22415.0,168.2721,168.5217,168.2166,168.3738,22415.0
2020-08-17 15:50:00,182.11,182.46,182.07,182.2,71924.0,168.3738,168.6974,168.3368,168.457,71924.0
2020-08-18 09:30:00,182.0,182.63,181.75,182.24,27836.0,168.2721,168.8545,168.0409,168.494,27836.0
2020-08-18 09:40:00,182.28,182.72,182.0,182.66,59141.0,168.5309,168.9378,168.2721,168.8823,59141.0
2020-08-18 09:50:00,182.53,182.7,182.18,182.7,23436.0,168.7621,168.9193,168.4385,168.9193,23436.0
2020-08-18 10:00:00,182.62,182.8,181.7,181.7,55238.0,168.8453,169.0117,167.9947,167.9947,55238.0
2020-08-18 10:10:00,181.77,182.08,181.58,181.95,9375.0,168.0594,168.346,167.8837,168.2258,9375.0
2020-08-18 10:20:00,181.81,181.86,180.89,181.03,20448.0,168.0964,168.1426,167.2458,167.3752,20448.0
2020-08-18 10:30:00,180.93,182.02,180.76,182.02,30238.0,167.2828,168.2906,167.1256,168.2906,30238.0
2020-08-18 10:40:00,182.13,182.18,181.66,181.89,14336.0,168.3923,168.4385,167.9577,168.1704,14336.0
2020-08-18 10:50:00,182.03,182.35,181.88,182.15,14846.0,168.2998,168.5957,168.1611,168.4108,14846.0
2020-08-18 11:00:00,182.24,182.41,182.09,182.18,13577.0,168.494,168.6511,168.3553,168.4385,13577.0
2020-08-18 11:10:00,182.27,182.51,182.18,182.41,12485.0,168.5217,168.7436,168.4385,168.6511,12485.0
2020-08-18 11:20:00,182.3,182.89,182.29,182.84,11062.0,168.5494,169.0949,168.5402,169.0487,11062.0
2020-08-18 11:30:00,182.86,183.06,182.6,182.62,14993.0,169.0672,169.2521,168.8268,168.8453,14993.0
2020-08-18 11:40:00,182.56,182.9,182.55,182.79,10932.0,168.7898,169.1042,168.7806,169.0025,10932.0
2020-08-18 11:50:00,182.85,183.11,182.67,182.87,12125.0,169.058,169.2983,168.8915,169.0764,12125.0
2020-08-18 12:00:00,182.87,182.91,182.71,182.91,6767.0,169.0764,169.1134,168.9285,169.1134,6767.0
2020-08-18 12:10:00,182.88,182.97,182.76,182.87,8802.0,169.0857,169.1689,168.9747,169.0764,8802.0
2020-08-18 12:20:00,182.89,183.01,182.43,182.61,11394.0,169.0949,169.2059,168.6696,168.8361,11394.0
2020-08-18 12:30:00,182.64,183.02,182.48,183.02,18157.0,168.8638,169.2151,168.7159,169.2151,18157.0
2020-08-18 12:40:00,183.08,183.45,182.98,183.27,15506.0,169.2706,169.6127,169.1781,169.4463,15506.0
2020-08-18 12:50:00,183.26,183.47,183.2,183.32,5258.0,169.437,169.6312,169.3816,169.4925,5258.0
2020-08-18 13:00:00,183.34,183.52,183.22,183.39,9469.0,169.511,169.6774,169.4,169.5572,9469.0
2020-08-18 13:10:00,183.39,183.49,183.16,183.35,11902.0,169.5572,169.6497,169.3446,169.5202,11902.0
2020-08-18 13:20:00,183.35,183.42,183.18,183.2,7294.0,169.5202,169.585,169.3631,169.3816,7294.0
2020-08-18 13:30:00,183.16,183.3,183.03,183.06,10320.0,169.3446,169.474,169.2244,169.2521,10320.0
2020-08-18 13:40:00,183.0,183.03,182.72,183.03,8570.0,169.1966,169.2244,168.9378,169.2244,8570.0
2020-08-18 13:50:00,183.04,183.05,182.91,183.0,5259.0,169.2336,169.2429,169.1134,169.1966,5259.0
2020-08-18 14:00:00,182.97,183.23,182.94,183.06,11081.0,169.1689,169.4093,169.1412,169.2521,11081.0
2020-08-18 14:10:00,183.06,183.16,182.51,182.57,5533.0,169.2521,169.3446,168.7436,168.7991,5533.0
2020-08-18 14:20:00,182.51,182.59,182.36,182.41,7087.0,168.7436,168.8176,168.6049,168.6511,7087.0
2020-08-18 14:30:00,182.41,182.41,182.0,182.16,13871.0,168.6511,168.6511,168.2721,168.42,13871.0
2020-08-18 14:40:00,182.15,182.45,182.14,182.35,8844.0,168.4108,168.6881,168.4015,168.5957,8844.0
2020-08-18 14:50:00,182.3,182.33,182.07,182.19,7915.0,168.5494,168.5772,168.3368,168.4477,7915.0
2020-08-18 15:00:00,182.16,182.37,182.09,182.35,8403.0,168.42,168.6142,168.3553,168.5957,8403.0
2020-08-18 15:10:00,182.4,182.42,182.05,182.17,12804.0,168.6419,168.6604,168.3183,168.4292,12804.0
2020-08-18 15:20:00,182.18,182.48,182.08,182.22,10906.0,168.4385,168.7159,168.346,168.4755,10906.0
2020-08-18 15:30:00,182.21,182.38,181.98,182.03,20100.0,168.4662,168.6234,168.2536,168.2998,20100.0
2020-08-18 15:40:00,182.06,182.22,181.98,182.03,24084.0,168.3275,168.4755,168.2536,168.2998,24084.0
2020-08-18 15:50:00,182.0,182.05,181.63,181.84,58984.0,168.2721,168.3183,167.93,168.1241,58984.0
2020-08-19 09:30:00,182.41,182.86,181.2,182.67,27992.0,168.6511,169.0672,167.5324,168.8915,27992.0
2020-08-19 09:40:00,182.79,183.5,182.35,183.07,183170.0,169.0025,169.6589,168.5957,169.2614,183170.0
2020-08-19 09:50:00,183.0,183.22,182.65,182.75,27917.0,169.1966,169.4,168.873,168.9655,27917.0
2020-08-19 10:00:00,182.93,183.35,182.71,182.97,36738.0,169.1319,169.5202,168.9285,169.1689,36738.0
2020-08-19 10:10:00,182.97,183.15,182.65,182.65,39674.0,169.1689,169.3353,168.873,168.873,39674.0
2020-08-19 10:20:00,182.68,182.9,182.19,182.4,49699.0,168.9008,169.1042,168.4477,168.6419,49699.0
2020-08-19 10:30:00,182.43,183.21,182.4,182.89,74794.0,168.6696,169.3908,168.6419,169.0949,74794.0
2020-08-19 10:40:00,182.81,183.25,182.73,182.74,12694.0,169.021,169.4278,168.947,168.9562,12694.0
2020-08-19 10:50:00,182.72,182.8,182.35,182.77,10895.0,168.9378,169.0117,168.5957,168.984,10895.0
2020-08-19 11:00:00,182.81,183.0,181.8,181.96,25509.0,169.021,169.1966,168.0872,168.2351,25509.0
2020-08-19 11:10:00,182.0,182.42,182.0,182.02,18798.0,168.2721,168.6604,168.2721,168.2906,18798.0
2020-08-19 11:20:00,182.21,182.71,182.09,182.71,23169.0,168.4662,168.9285,168.3553,168.9285,23169.0
2020-08-19 11:30:00,182.55,182.94,182.34,182.56,29109.0,168.7806,169.1412,168.5864,168.7898,29109.0
2020-08-19 11:40:00,182.56,182.75,182.17,182.17,9840.0,168.7898,168.9655,168.4292,168.4292,9840.0
2020-08-19 11:50:00,182.09,182.09,181.77,181.77,5932.0,168.3553,168.3553,168.0594,168.0594,5932.0
2020-08-19 12:00:00,181.81,182.26,181.8,181.9,20465.0,168.0964,168.5125,168.0872,168.1796,20465.0
2020-08-19 12:10:00,182.0,182.27,181.67,181.67,30426.0,168.2721,168.5217,167.967,167.967,30426.0
2020-08-19 12:20:00,181.67,182.43,181.67,182.36,44577.0,167.967,168.6696,167.967,168.6049,44577.0
2020-08-19 12:30:00,182.28,182.34,182.06,182.06,7442.0,168.5309,168.5864,168.3275,168.3275,7442.0
2020-08-19 12:40:00,182.02,182.14,181.62,181.67,61298.0,168.2906,168.4015,167.9207,167.967,61298.0
2020-08-19 12:50:00,181.72,182.03,181.6,181.76,24835.0,168.0132,168.2998,167.9022,168.0502,24835.0
2020-08-19 13:00:00,181.79,181.87,181.78,181.86,6594.0,168.0779,168.1519,168.0687,168.1426,6594.0
2020-08-19 13:10:00,181.86,181.88,181.67,181.8,5779.0,168.1426,168.1611,167.967,168.0872,5779.0
2020-08-19 13:20:00,181.76,181.84,181.48,181.49,9680.0,168.0502,168.1241,167.7913,167.8005,9680.0
2020-08-19 13:30:00,181.53,181.71,181.41,181.61,8129.0,167.8375,168.0039,167.7266,167.9115,8129.0
2020-08-19 13:40:00,181.59,182.17,181.59,182.17,20093.0,167.893,168.4292,167.893,168.4292,20093.0
2020-08-19 13:50:00,182.18,182.66,182.12,182.25,10951.0,168.4385,168.8823,168.383,168.5032,10951.0
2020-08-19 14:00:00,182.24,182.44,182.08,182.34,6134.0,168.494,168.6789,168.346,168.5864,6134.0
2020-08-19 14:10:00,182.31,182.31,181.83,181.99,13770.0,168.5587,168.5587,168.1149,168.2628,13770.0
2020-08-19 14:20:00,181.94,182.4,181.94,182.09,15266.0,168.2166,168.6419,168.2166,168.3553,15266.0
2020-08-19 14:30:00,182.08,182.21,181.77,182.02,18994.0,168.346,168.4662,168.0594,168.2906,18994.0
2020-08-19 14:40:00,182.04,182.37,181.98,182.34,10129.0,168.309,168.6142,168.2536,168.5864,10129.0
2020-08-19 14:50:00,182.42,182.64,182.34,182.58,8791.0,168.6604,168.8638,168.5864,168.8083,8791.0
2020-08-19 15:00:00,182.55,182.76,182.42,182.62,17541.0,168.7806,168.9747,168.6604,168.8453,17541.0
2020-08-19 15:10:00,182.59,182.93,182.47,182.58,57358.0,168.8176,169.1319,168.7066,168.8083,57358.0
2020-08-19 15:20:00,182.59,182.59,182.08,182.18,18976.0,168.8176,168.8176,168.346,168.4385,18976.0
2020-08-19 15:30:00,182.23,182.24,181.86,181.87,19504.0,168.4847,168.494,168.1426,168.1519,19504.0
2020-08-19 15:40:00,181.81,181.98,181.34,181.38,32509.0,168.0964,168.2536,167.6618,167.6988,32509.0
2020-08-19 15:50:00,181.38,181.77,181.03,181.24,102368.0,167.6988,168.0594,167.3752,167.5694,102368.0
2020-08-20 09:30:00,180.05,180.14,179.08,179.47,43967.0,166.4692,166.5524,165.5723,165.9329,43967.0
2020-08-20 09:40:00,179.16,179.5,178.19,178.51,21605.0,165.6463,165.9606,164.7494,165.0453,21605.0
2020-08-20 09:50:00,178.53,179.14,178.22,179.08,16857.0,165.0638,165.6278,164.7772,165.5723,16857.0
2020-08-20 10:00:00,179.15,180.09,178.98,180.03,22686.0,165.637,166.5061,165.4799,166.4507,22686.0
2020-08-20 10:10:00,179.88,180.37,179.79,180.33,9116.0,166.312,166.765,166.2288,166.728,9116.0
2020-08-20 10:20:00,180.47,180.52,179.84,180.08,9436.0,166.8575,166.9037,166.275,166.4969,9436.0
2020-08-20 10:30:00,180.14,180.2,179.59,179.67,18903.0,166.5524,166.6078,166.0438,166.1178,18903.0
2020-08-20 10:40:00,179.62,179.81,179.41,179.79,13038.0,166.0716,166.2473,165.8774,166.2288,13038.0
2020-08-20 10:50:00,179.84,180.11,179.49,179.68,21539.0,166.275,166.5246,165.9514,166.1271,21539.0
2020-08-20 11:00:00,179.66,179.8,179.4,179.48,8809.0,166.1086,166.238,165.8682,165.9421,8809.0
2020-08-20 11:10:00,179.5,180.0,179.5,179.75,4276.0,165.9606,166.4229,165.9606,166.1918,4276.0
2020-08-20 11:20:00,179.66,179.75,179.47,179.65,4858.0,166.1086,166.1918,165.9329,166.0993,4858.0
2020-08-20 11:30:00,179.51,179.68,179.23,179.28,11741.0,165.9699,166.1271,165.711,165.7572,11741.0
2020-08-20 11:40:00,179.27,179.82,179.27,179.73,7492.0,165.748,166.2565,165.748,166.1733,7492.0
2020-08-20 11:50:00,179.7,179.89,179.55,179.59,7118.0,166.1456,166.3212,166.0069,166.0438,7118.0
2020-08-20 12:00:00,179.62,179.88,179.6,179.81,9370.0,166.0716,166.312,166.0531,166.2473,9370.0
2020-08-20 12:10:00,179.72,179.94,179.7,179.7,8494.0,166.164,166.3674,166.1456,166.1456,8494.0
2020-08-20 12:20:00,179.77,179.95,179.7,179.78,7150.0,166.2103,166.3767,166.1456,166.2195,7150.0
2020-08-20 12:30:00,179.78,179.9,179.25,179.31,18942.0,166.2195,166.3305,165.7295,165.785,18942.0
2020-08-20 12:40:00,179.38,179.46,179.16,179.28,7101.0,165.8497,165.9237,165.6463,165.7572,7101.0
2020-08-20 12:50:00,179.33,179.37,179.01,179.13,12336.0,165.8035,165.8404,165.5076,165.6185,12336.0
2020-08-20 13:00:00,179.13,179.22,178.59,178.67,13003.0,165.6185,165.7018,165.1193,165.1932,13003.0
2020-08-20 13:10:00,178.64,178.82,178.51,178.75,6616.0,165.1655,165.3319,165.0453,165.2672,6616.0
2020-08-20 13:20:00,178.73,179.01,178.61,178.81,8238.0,165.2487,165.5076,165.1378,165.3227,8238.0
2020-08-20 13:30:00,178.82,179.26,178.82,178.92,16923.0,165.3319,165.7387,165.3319,165.4244,16923.0
2020-08-20 13:40:00,178.93,178.99,178.75,178.98,9986.0,165.4336,165.4891,165.2672,165.4799,9986.0
2020-08-20 13:50:00,178.98,179.0,178.75,178.8,10408.0,165.4799,165.4984,165.2672,165.3134,10408.0
2020-08-20 14:00:00,178.8,179.0,178.8,178.9,14037.0,165.3134,165.4984,165.3134,165.4059,14037.0
2020-08-20 14:10:00,178.91,178.95,178.79,178.95,6117.0,165.4151,165.4521,165.3042,165.4521,6117.0
2020-08-20 14:20:00,178.95,179.0,178.67,178.77,19215.0,165.4521,165.4984,165.1932,165.2857,19215.0
2020-08-20 14:30:00,178.75,178.95,178.58,178.83,30557.0,165.2672,165.4521,165.11,165.3412,30557.0
2020-08-20 14:40:00,178.89,178.95,178.75,178.87,13816.0,165.3966,165.4521,165.2672,165.3782,13816.0
2020-08-20 14:50:00,178.9,179.02,178.8,178.82,35318.0,165.4059,165.5168,165.3134,165.3319,35318.0
2020-08-20 15:00:00,178.84,178.99,178.4,178.47,60917.0,165.3504,165.4891,164.9436,165.0083,60917.0
2020-08-20 15:10:00,178.46,178.64,178.4,178.45,23821.0,164.9991,165.1655,164.9436,164.9898,23821.0
2020-08-20 15:20:00,178.5,178.54,177.84,177.85,28328.0,165.0361,165.073,164.4258,164.4351,28328.0
2020-08-20 15:30:00,177.84,177.95,177.45,177.95,65753.0,164.4258,164.5276,164.0653,164.5276,65753.0
2020-08-20 15:40:00,177.93,178.64,177.88,178.5,63781.0,164.5091,165.1655,164.4628,165.0361,63781.0
2020-08-20 15:50:00,178.5,178.5,177.99,178.01,110558.0,165.0361,165.0361,164.5645,164.583,110558.0
2020-08-21 09:30:00,178.57,178.93,177.34,178.73,89023.0,165.1008,165.4336,163.9636,165.2487,89023.0
2020-08-21 09:40:00,178.8,180.5,178.3,180.18,19050.0,165.3134,166.8852,164.8512,166.5893,19050.0
2020-08-21 09:50:00,180.08,180.44,179.93,180.09,12598.0,166.4969,166.8297,166.3582,166.5061,12598.0
2020-08-21 10:00:00,180.19,180.34,179.74,179.93,12225.0,166.5986,166.7373,166.1825,166.3582,12225.0
2020-08-21 10:10:00,179.95,180.0,179.44,179.74,23651.0,166.3767,166.4229,165.9052,166.1825,23651.0
2020-08-21 10:20:00,179.67,179.67,178.65,178.69,16467.0,166.1178,166.1178,165.1748,165.2117,16467.0
2020-08-21 10:30:00,178.58,179.09,178.4,178.78,17752.0,165.11,165.5816,164.9436,165.2949,17752.0
2020-08-21 10:40:00,178.83,178.83,178.3,178.8,14038.0,165.3412,165.3412,164.8512,165.3134,14038.0
2020-08-21 10:50:00,178.82,179.14,178.69,178.82,10681.0,165.3319,165.6278,165.2117,165.3319,10681.0
2020-08-21 11:00:00,178.82,179.01,178.54,178.87,9420.0,165.3319,165.5076,165.073,165.3782,9420.0
2020-08-21 11:10:00,178.94,179.05,178.5,178.5,10062.0,165.4429,165.5446,165.0361,165.0361,10062.0
2020-08-21 11:20:00,178.45,178.91,178.43,178.71,9036.0,164.9898,165.4151,164.9713,165.2302,9036.0
2020-08-21 11:30:00,178.71,179.1,178.63,178.73,12435.0,165.2302,165.5908,165.1563,165.2487,12435.0
2020-08-21 11:40:00,178.81,178.85,178.5,178.61,11181.0,165.3227,165.3597,165.0361,165.1378,11181.0
2020-08-21 11:50:00,178.58,178.79,178.55,178.76,4635.0,165.11,165.3042,165.0823,165.2765,4635.0
2020-08-21 12:00:00,178.74,178.82,178.61,178.82,6528.0,165.258,165.3319,165.1378,165.3319,6528.0
2020-08-21 12:10:00,178.81,179.24,178.81,179.16,12869.0,165.3227,165.7202,165.3227,165.6463,12869.0
2020-08-21 12:20:00,179.14,179.18,178.87,179.01,10264.0,165.6278,165.6648,165.3782,165.5076,10264.0
2020-08-21 12:30:00,179.0,179.0,178.86,178.99,3300.0,165.4984,165.4984,165.3689,165.4891,3300.0
2020-08-21 12:40:00,179.04,179.11,178.94,179.01,11354.0,165.5353,165.6001,165.4429,165.5076,11354.0
2020-08-21 12:50:00,178.94,179.14,178.82,178.84,9791.0,165.4429,165.6278,165.3319,165.3504,9791.0
2020-08-21 13:00:00,178.94,179.14,178.94,178.98,6332.0,165.4429,165.6278,165.4429,165.4799,6332.0
2020-08-21 13:10:00,178.92,179.32,178.89,179.21,9918.0,165.4244,165.7942,165.3966,165.6925,9918.0
2020-08-21 13:20:00,179.1,179.22,179.03,179.08,4897.0,165.5908,165.7018,165.5261,165.5723,4897.0
2020-08-21 13:30:00,179.09,179.28,179.09,179.22,16683.0,165.5816,165.7572,165.5816,165.7018,16683.0
2020-08-21 13:40:00,179.24,179.28,179.09,179.19,13637.0,165.7202,165.7572,165.5816,165.674,13637.0
2020-08-21 13:50:00,179.18,179.25,179.09,179.16,18286.0,165.6648,165.7295,165.5816,165.6463,18286.0
2020-08-21 14:00:00,179.16,179.16,178.86,179.03,9061.0,165.6463,165.6463,165.3689,165.5261,9061.0
2020-08-21 14:10:00,179.07,179.12,178.85,178.9,12388.0,165.5631,165.6093,165.3597,165.4059,12388.0
2020-08-21 14:20:00,178.91,179.09,178.8,178.99,15614.0,165.4151,165.5816,165.3134,165.4891,15614.0
2020-08-21 14:30:00,178.98,179.19,178.86,179.0,12897.0,165.4799,165.674,165.3689,165.4984,12897.0
2020-08-21 14:40:00,179.0,179.27,178.93,179.12,17669.0,165.4984,165.748,165.4336,165.6093,17669.0
2020-08-21 14:50:00,179.11,179.38,179.05,179.12,20554.0,165.6001,165.8497,165.5446,165.6093,20554.0
2020-08-21 15:00:00,179.13,179.14,178.98,178.98,21232.0,165.6185,165.6278,165.4799,165.4799,21232.0
2020-08-21 15:10:00,178.97,179.08,178.85,179.01,19477.0,165.4706,165.5723,165.3597,165.5076,19477.0
2020-08-21 15:20:00,179.0,179.09,178.91,179.04,22541.0,165.4984,165.5816,165.4151,165.5353,22541.0
2020-08-21 15:30:00,179.04,179.2,178.87,178.98,47559.0,165.5353,165.6833,165.3782,165.4799,47559.0
2020-08-21 15:40:00,178.96,179.04,178.76,178.87,44262.0,165.4614,165.5353,165.2765,165.3782,44262.0
2020-08-21 15:50:00,178.75,178.94,178.08,178.3,182738.0,165.2672,165.4429,164.6477,164.8512,182738.0
2020-08-24 09:30:00,179.43,179.74,178.25,178.56,37461.0,165.8959,166.1825,164.8049,165.0915,37461.0
2020-08-24 09:40:00,178.5,178.66,177.57,177.89,17397.0,165.0361,165.184,164.1762,164.4721,17397.0
2020-08-24 09:50:00,177.92,178.23,177.28,177.84,116616.0,164.4998,164.7864,163.9081,164.4258,116616.0
2020-08-24 10:00:00,177.81,178.25,177.56,177.85,38262.0,164.3981,164.8049,164.167,164.4351,38262.0
2020-08-24 10:10:00,177.93,178.21,177.63,178.09,44715.0,164.5091,164.7679,164.2317,164.657,44715.0
2020-08-24 10:20:00,178.17,178.67,177.96,178.42,34695.0,164.731,165.1932,164.5368,164.9621,34695.0
2020-08-24 10:30:00,178.59,178.92,178.02,178.82,39307.0,165.1193,165.4244,164.5923,165.3319,39307.0
2020-08-24 10:40:00,178.76,179.09,178.55,178.69,14497.0,165.2765,165.5816,165.0823,165.2117,14497.0
2020-08-24 10:50:00,178.68,178.9,178.17,178.52,21799.0,165.2025,165.4059,164.731,165.0546,21799.0
2020-08-24 11:00:00,178.56,178.7,178.1,178.56,40168.0,165.0915,165.221,164.6662,165.0915,40168.0
2020-08-24 11:10:00,178.55,178.67,178.32,178.47,11780.0,165.0823,165.1932,164.8696,165.0083,11780.0
2020-08-24 11:20:00,178.48,178.54,178.26,178.38,6598.0,165.0176,165.073,164.8142,164.9251,6598.0
2020-08-24 11:30:00,178.34,178.45,177.52,177.64,11049.0,164.8881,164.9898,164.13,164.2409,11049.0
2020-08-24 11:40:00,177.72,177.87,177.6,177.71,18959.0,164.3149,164.4536,164.2039,164.3057,18959.0
2020-08-24 11:50:00,177.69,177.77,176.86,176.94,44886.0,164.2872,164.3611,163.5198,163.5937,44886.0
2020-08-24 12:00:00,176.89,176.94,176.46,176.68,16091.0,163.5475,163.5937,163.1499,163.3533,16091.0
2020-08-24 12:10:00,176.7,176.7,175.71,175.96,27846.0,163.3718,163.3718,162.4565,162.6877,27846.0
2020-08-24 12:20:00,176.03,176.36,175.95,176.1,18358.0,162.7524,163.0575,162.6784,162.8171,18358.0
2020-08-24 12:30:00,176.1,176.14,175.78,176.13,12636.0,162.8171,162.8541,162.5212,162.8448,12636.0
2020-08-24 12:40:00,176.13,176.34,176.02,176.19,24707.0,162.8448,163.039,162.7431,162.9003,24707.0
2020-08-24 12:50:00,176.19,176.25,175.61,175.67,19644.0,162.9003,162.9558,162.3641,162.4195,19644.0
2020-08-24 13:00:00,175.66,176.43,175.66,176.43,24658.0,162.4103,163.1222,162.4103,163.1222,24658.0
2020-08-24 13:10:00,176.28,176.84,176.28,176.66,14854.0,162.9835,163.5013,162.9835,163.3349,14854.0
2020-08-24 13:20:00,176.67,176.9,176.45,176.71,13490.0,163.3441,163.5567,163.1407,163.3811,13490.0
2020-08-24 13:30:00,176.64,176.73,176.55,176.66,7351.0,163.3164,163.3996,163.2331,163.3349,7351.0
2020-08-24 13:40:00,176.64,176.79,176.45,176.47,12278.0,163.3164,163.455,163.1407,163.1592,12278.0
2020-08-24 13:50:00,176.45,176.6,176.45,176.51,8144.0,163.1407,163.2794,163.1407,163.1962,8144.0
2020-08-24 14:00:00,176.54,176.79,176.52,176.77,10212.0,163.2239,163.455,163.2054,163.4366,10212.0
2020-08-24 14:10:00,176.76,176.95,176.7,176.95,6098.0,163.4273,163.603,163.3718,163.603,6098.0
2020-08-24 14:20:00,176.99,177.25,176.77,177.25,17090.0,163.64,163.8803,163.4366,163.8803,17090.0
2020-08-24 14:30:00,177.29,177.33,177.15,177.25,16816.0,163.9173,163.9543,163.7879,163.8803,16816.0
2020-08-24 14:40:00,177.25,177.39,177.07,177.24,18974.0,163.8803,164.0098,163.7139,163.8711,18974.0
2020-08-24 14:50:00,177.22,177.26,176.78,176.8,27474.0,163.8526,163.8896,163.4458,163.4643,27474.0
2020-08-24 15:00:00,176.85,177.09,176.85,176.97,13601.0,163.5105,163.7324,163.5105,163.6215,13601.0
2020-08-24 15:10:00,176.93,177.25,176.93,177.09,11956.0,163.5845,163.8803,163.5845,163.7324,11956.0
2020-08-24 15:20:00,177.07,177.32,177.02,177.32,12616.0,163.7139,163.9451,163.6677,163.9451,12616.0
2020-08-24 15:30:00,177.31,177.71,177.27,177.58,19564.0,163.9358,164.3057,163.8988,164.1855,19564.0
2020-08-24 15:40:00,177.59,177.84,177.51,177.78,24152.0,164.1947,164.4258,164.1207,164.3704,24152.0
2020-08-24 15:50:00,177.89,177.91,177.09,177.69,93547.0,164.4721,164.4906,163.7324,164.2872,93547.0
2020-08-25 09:30:00,178.46,178.46,176.85,177.35,24454.0,164.9991,164.9991,163.5105,163.9728,24454.0
2020-08-25 09:40:00,177.39,177.59,177.16,177.16,11718.0,164.0098,164.1947,163.7971,163.7971,11718.0
2020-08-25 09:50:00,177.0,177.52,176.94,177.0,8631.0,163.6492,164.13,163.5937,163.6492,8631.0
2020-08-25 10:00:00,177.0,177.35,176.8,177.25,10434.0,163.6492,163.9728,163.4643,163.8803,10434.0
2020-08-25 10:10:00,177.25,177.43,176.9,177.06,10144.0,163.8803,164.0468,163.5567,163.7047,10144.0
2020-08-25 10:20:00,177.06,177.51,176.68,176.77,12354.0,163.7047,164.1207,163.3533,163.4366,12354.0
2020-08-25 10:30:00,176.71,176.71,176.36,176.52,8652.0,163.3811,163.3811,163.0575,163.2054,8652.0
2020-08-25 10:40:00,176.46,176.55,176.06,176.55,14169.0,163.1499,163.2331,162.7801,163.2331,14169.0
2020-08-25 10:50:00,176.55,176.63,176.31,176.43,7096.0,163.2331,163.3071,163.0113,163.1222,7096.0
2020-08-25 11:00:00,176.43,176.73,176.42,176.61,10106.0,163.1222,163.3996,163.113,163.2886,10106.0
2020-08-25 11:10:00,176.64,176.9,176.59,176.88,25299.0,163.3164,163.5567,163.2701,163.5383,25299.0
2020-08-25 11:20:00,176.86,177.05,176.75,176.96,14543.0,163.5198,163.6954,163.4181,163.6122,14543.0
2020-08-25 11:30:00,177.0,177.11,176.76,176.78,12281.0,163.6492,163.7509,163.4273,163.4458,12281.0
2020-08-25 11:40:00,176.79,176.93,176.49,176.53,9415.0,163.455,163.5845,163.1777,163.2147,9415.0
2020-08-25 11:50:00,176.65,176.7,176.5,176.55,6001.0,163.3256,163.3718,163.1869,163.2331,6001.0
2020-08-25 12:00:00,176.48,176.49,176.13,176.36,35874.0,163.1684,163.1777,162.8448,163.0575,35874.0
2020-08-25 12:10:00,176.41,176.41,176.07,176.12,34502.0,163.1037,163.1037,162.7894,162.8356,34502.0
2020-08-25 12:20:00,176.12,176.35,176.11,176.13,16702.0,162.8356,163.0482,162.8263,162.8448,16702.0
2020-08-25 12:30:00,176.2,176.56,176.02,176.55,15307.0,162.9095,163.2424,162.7431,163.2331,15307.0
2020-08-25 12:40:00,176.5,176.55,176.22,176.27,17249.0,163.1869,163.2331,162.928,162.9743,17249.0
2020-08-25 12:50:00,176.3,176.32,176.17,176.2,17013.0,163.002,163.0205,162.8818,162.9095,17013.0
2020-08-25 13:00:00,176.33,176.42,176.1,176.3,19767.0,163.0297,163.113,162.8171,163.002,19767.0
2020-08-25 13:10:00,176.34,176.39,176.11,176.13,15518.0,163.039,163.0852,162.8263,162.8448,15518.0
2020-08-25 13:20:00,176.15,176.28,176.03,176.04,19368.0,162.8633,162.9835,162.7524,162.7616,19368.0
2020-08-25 13:30:00,176.04,176.7,176.02,176.54,21336.0,162.7616,163.3718,162.7431,163.2239,21336.0
2020-08-25 13:40:00,176.56,176.57,176.22,176.28,20875.0,163.2424,163.2516,162.928,162.9835,20875.0
2020-08-25 13:50:00,176.28,176.76,176.01,176.51,36817.0,162.9835,163.4273,162.7339,163.1962,36817.0
2020-08-25 14:00:00,176.46,176.62,176.28,176.49,9413.0,163.1499,163.2979,162.9835,163.1777,9413.0
2020-08-25 14:10:00,176.49,176.75,176.24,176.71,36144.0,163.1777,163.4181,162.9465,163.3811,36144.0
2020-08-25 14:20:00,176.69,176.75,176.38,176.49,30797.0,163.3626,163.4181,163.076,163.1777,30797.0
2020-08-25 14:30:00,176.51,176.7,176.34,176.62,18864.0,163.1962,163.3718,163.039,163.2979,18864.0
2020-08-25 14:40:00,176.64,176.7,176.38,176.62,26298.0,163.3164,163.3718,163.076,163.2979,26298.0
2020-08-25 14:50:00,176.6,176.76,176.39,176.75,42445.0,163.2794,163.4273,163.0852,163.4181,42445.0
2020-08-25 15:00:00,176.75,176.81,176.64,176.7,49238.0,163.4181,163.4735,163.3164,163.3718,49238.0
2020-08-25 15:10:00,176.71,176.84,176.69,176.77,42057.0,163.3811,163.5013,163.3626,163.4366,42057.0
2020-08-25 15:20:00,176.78,177.08,176.76,177.0,45357.0,163.4458,163.7232,163.4273,163.6492,45357.0
2020-08-25 15:30:00,177.07,177.19,177.02,177.1,17057.0,163.7139,163.8249,163.6677,163.7417,17057.0
2020-08-25 15:40:00,177.11,177.2,176.88,177.13,17997.0,163.7509,163.8341,163.5383,163.7694,17997.0
2020-08-25 15:50:00,177.15,177.43,176.93,177.41,95630.0,163.7879,164.0468,163.5845,164.0283,95630.0
2020-08-26 09:30:00,177.03,177.03,175.54,176.4,48245.0,163.6769,163.6769,162.2993,163.0945,48245.0
2020-08-26 09:40:00,176.4,176.4,175.5,175.5,43208.0,163.0945,163.0945,162.2623,162.2623,43208.0
2020-08-26 09:50:00,175.48,175.72,174.32,174.61,58417.0,162.2439,162.4658,161.1714,161.4395,58417.0
2020-08-26 10:00:00,174.54,174.74,174.26,174.31,32019.0,161.3748,161.5597,161.1159,161.1621,32019.0
2020-08-26 10:10:00,174.34,174.42,173.37,173.56,34841.0,161.1898,161.2638,160.293,160.4687,34841.0
2020-08-26 10:20:00,173.53,173.72,173.09,173.58,48713.0,160.4409,160.6166,160.0341,160.4872,48713.0
2020-08-26 10:30:00,173.6,173.8,173.36,173.52,27080.0,160.5057,160.6906,160.2838,160.4317,27080.0
2020-08-26 10:40:00,173.46,173.46,172.96,172.96,35457.0,160.3762,160.3762,159.9139,159.9139,35457.0
2020-08-26 10:50:00,172.9,173.17,172.5,172.85,41221.0,159.8585,160.1081,159.4886,159.8122,41221.0
2020-08-26 11:00:00,172.91,172.92,172.16,172.42,26623.0,159.8677,159.877,159.1743,159.4147,26623.0
2020-08-26 11:10:00,172.43,172.85,172.32,172.42,27462.0,159.4239,159.8122,159.3222,159.4147,27462.0
2020-08-26 11:20:00,172.45,173.03,172.38,173.02,17278.0,159.4424,159.9787,159.3777,159.9694,17278.0
2020-08-26 11:30:00,173.08,173.28,172.5,172.5,33536.0,160.0249,160.2098,159.4886,159.4886,33536.0
2020-08-26 11:40:00,172.54,172.85,172.32,172.78,15712.0,159.5256,159.8122,159.3222,159.7475,15712.0
2020-08-26 11:50:00,172.73,173.17,172.68,173.06,10493.0,159.7013,160.1081,159.6551,160.0064,10493.0
2020-08-26 12:00:00,173.08,173.61,173.06,173.4,16425.0,160.0249,160.5149,160.0064,160.3207,16425.0
2020-08-26 12:10:00,173.35,173.47,173.21,173.41,12948.0,160.2745,160.3855,160.1451,160.33,12948.0
2020-08-26 12:20:00,173.48,173.81,173.48,173.78,9383.0,160.3947,160.6998,160.3947,160.6721,9383.0
2020-08-26 12:30:00,173.72,173.91,173.54,173.79,54890.0,160.6166,160.7923,160.4502,160.6813,54890.0
2020-08-26 12:40:00,173.74,174.13,173.73,174.12,11558.0,160.6351,160.9957,160.6259,160.9864,11558.0
2020-08-26 12:50:00,174.03,174.24,173.92,174.04,9331.0,160.9032,161.0974,160.8015,160.9125,9331.0
2020-08-26 13:00:00,174.08,174.19,173.74,173.77,6889.0,160.9495,161.0512,160.6351,160.6628,6889.0
2020-08-26 13:10:00,173.76,173.86,173.57,173.86,20776.0,160.6536,160.7461,160.4779,160.7461,20776.0
2020-08-26 13:20:00,173.9,173.9,173.48,173.7,14850.0,160.783,160.783,160.3947,160.5981,14850.0
2020-08-26 13:30:00,173.65,173.86,173.63,173.85,9776.0,160.5519,160.7461,160.5334,160.7368,9776.0
2020-08-26 13:40:00,173.78,173.86,173.51,173.52,7109.0,160.6721,160.7461,160.4225,160.4317,7109.0
2020-08-26 13:50:00,173.5,173.61,173.33,173.45,14259.0,160.4132,160.5149,160.256,160.367,14259.0
2020-08-26 14:00:00,173.45,174.16,173.45,174.11,19663.0,160.367,161.0234,160.367,160.9772,19663.0
2020-08-26 14:10:00,174.12,174.13,173.7,174.04,14347.0,160.9864,160.9957,160.5981,160.9125,14347.0
2020-08-26 14:20:00,174.04,174.19,173.97,174.06,18742.0,160.9125,161.0512,160.8478,160.931,18742.0
2020-08-26 14:30:00,174.05,174.46,174.03,174.3,20411.0,160.9217,161.3008,160.9032,161.1529,20411.0
2020-08-26 14:40:00,174.3,174.54,174.2,174.23,22718.0,161.1529,161.3748,161.0604,161.0881,22718.0
2020-08-26 14:50:00,174.23,174.66,174.21,174.28,23633.0,161.0881,161.4857,161.0697,161.1344,23633.0
2020-08-26 15:00:00,174.31,174.7,174.29,174.65,36763.0,161.1621,161.5227,161.1436,161.4765,36763.0
2020-08-26 15:10:00,174.54,174.64,174.06,174.19,31765.0,161.3748,161.4672,160.931,161.0512,31765.0
2020-08-26 15:20:00,174.16,174.28,174.08,174.25,45939.0,161.0234,161.1344,160.9495,161.1066,45939.0
2020-08-26 15:30:00,174.25,174.25,173.66,173.76,91340.0,161.1066,161.1066,160.5611,160.6536,91340.0
2020-08-26 15:40:00,173.75,173.94,173.61,173.84,72638.0,160.6443,160.82,160.5149,160.7276,72638.0
2020-08-26 15:50:00,173.78,174.21,173.68,174.09,158900.0,160.6721,161.0697,160.5796,160.9587,158900.0
2020-08-27 09:30:00,175.14,175.29,174.29,175.23,36436.0,161.9295,162.0682,161.1436,162.0127,36436.0
2020-08-27 09:40:00,175.31,175.74,175.15,175.32,12400.0,162.0867,162.4842,161.9387,162.0959,12400.0
2020-08-27 09:50:00,175.36,177.25,175.36,177.06,36071.0,162.1329,163.8803,162.1329,163.7047,36071.0
2020-08-27 10:00:00,177.11,177.3,176.21,176.43,26742.0,163.7509,163.9266,162.9188,163.1222,26742.0
2020-08-27 10:10:00,176.41,176.74,176.16,176.74,12975.0,163.1037,163.4088,162.8726,163.4088,12975.0
2020-08-27 10:20:00,176.85,177.53,176.85,177.21,20237.0,163.5105,164.1392,163.5105,163.8434,20237.0
2020-08-27 10:30:00,177.25,177.75,177.12,177.23,14251.0,163.8803,164.3426,163.7602,163.8619,14251.0
2020-08-27 10:40:00,177.36,177.44,176.85,177.27,13388.0,163.9821,164.056,163.5105,163.8988,13388.0
2020-08-27 10:50:00,177.32,178.0,177.28,178.0,10368.0,163.9451,164.5738,163.9081,164.5738,10368.0
2020-08-27 11:00:00,177.97,178.32,177.97,178.1,32023.0,164.546,164.8696,164.546,164.6662,32023.0
2020-08-27 11:10:00,178.1,178.23,177.84,178.08,12679.0,164.6662,164.7864,164.4258,164.6477,12679.0
2020-08-27 11:20:00,178.02,178.02,177.29,177.39,11094.0,164.5923,164.5923,163.9173,164.0098,11094.0
2020-08-27 11:30:00,177.3,178.09,177.18,177.96,13148.0,163.9266,164.657,163.8156,164.5368,13148.0
2020-08-27 11:40:00,177.98,178.11,177.7,177.8,8977.0,164.5553,164.6755,164.2964,164.3889,8977.0
2020-08-27 11:50:00,177.78,178.35,177.78,178.35,6422.0,164.3704,164.8974,164.3704,164.8974,6422.0
2020-08-27 12:00:00,178.33,178.33,177.62,178.0,21292.0,164.8789,164.8789,164.2224,164.5738,21292.0
2020-08-27 12:10:00,177.93,178.02,177.72,177.84,9037.0,164.5091,164.5923,164.3149,164.4258,9037.0
2020-08-27 12:20:00,177.81,177.9,177.41,177.47,13727.0,164.3981,164.4813,164.0283,164.0838,13727.0
2020-08-27 12:30:00,177.49,177.6,177.15,177.45,10834.0,164.1022,164.2039,163.7879,164.0653,10834.0
2020-08-27 12:40:00,177.44,177.68,177.21,177.39,10963.0,164.056,164.2779,163.8434,164.0098,10963.0
2020-08-27 12:50:00,177.39,177.6,177.27,177.47,19711.0,164.0098,164.2039,163.8988,164.0838,19711.0
2020-08-27 13:00:00,177.41,177.48,177.04,177.48,12148.0,164.0283,164.093,163.6862,164.093,12148.0
2020-08-27 13:10:00,177.53,178.06,177.48,177.88,19173.0,164.1392,164.6293,164.093,164.4628,19173.0
2020-08-27 13:20:00,177.87,178.05,177.42,177.43,10640.0,164.4536,164.62,164.0375,164.0468,10640.0
2020-08-27 13:30:00,177.34,177.34,176.7,176.81,69350.0,163.9636,163.9636,163.3718,163.4735,69350.0
2020-08-27 13:40:00,176.88,176.96,176.5,176.56,24507.0,163.5383,163.6122,163.1869,163.2424,24507.0
2020-08-27 13:50:00,176.57,177.34,176.51,177.27,16667.0,163.2516,163.9636,163.1962,163.8988,16667.0
2020-08-27 14:00:00,177.26,177.72,177.22,177.45,16047.0,163.8896,164.3149,163.8526,164.0653,16047.0
2020-08-27 14:10:00,177.49,177.55,177.33,177.37,9868.0,164.1022,164.1577,163.9543,163.9913,9868.0
2020-08-27 14:20:00,177.38,177.38,177.0,177.16,28653.0,164.0005,164.0005,163.6492,163.7971,28653.0
2020-08-27 14:30:00,177.21,177.82,177.13,177.43,32863.0,163.8434,164.4074,163.7694,164.0468,32863.0
2020-08-27 14:40:00,177.45,177.66,177.25,177.66,22326.0,164.0653,164.2594,163.8803,164.2594,22326.0
2020-08-27 14:50:00,177.65,177.65,177.16,177.29,30048.0,164.2502,164.2502,163.7971,163.9173,30048.0
2020-08-27 15:00:00,177.32,177.72,177.12,177.66,28421.0,163.9451,164.3149,163.7602,164.2594,28421.0
2020-08-27 15:10:00,177.69,177.74,177.43,177.48,34469.0,164.2872,164.3334,164.0468,164.093,34469.0
2020-08-27 15:20:00,177.52,177.52,177.15,177.4,106232.0,164.13,164.13,163.7879,164.019,106232.0
2020-08-27 15:30:00,177.4,177.4,176.81,177.1,92738.0,164.019,164.019,163.4735,163.7417,92738.0
2020-08-27 15:40:00,177.07,177.48,177.0,177.03,53052.0,163.7139,164.093,163.6492,163.6769,53052.0
2020-08-27 15:50:00,177.03,177.31,176.71,177.01,146929.0,163.6769,163.9358,163.3811,163.6585,146929.0
2020-08-28 09:30:00,177.41,177.51,175.96,177.0,20424.0,164.0283,164.1207,162.6877,163.6492,20424.0
2020-08-28 09:40:00,177.13,178.7,177.13,178.5,18011.0,163.7694,165.221,163.7694,165.0361,18011.0
2020-08-28 09:50:00,178.49,178.63,177.97,178.26,18861.0,165.0268,165.1563,164.546,164.8142,18861.0
2020-08-28 10:00:00,178.2,178.64,178.09,178.48,35039.0,164.7587,165.1655,164.657,165.0176,35039.0
2020-08-28 10:10:00,178.47,178.58,178.2,178.46,14761.0,165.0083,165.11,164.7587,164.9991,14761.0
2020-08-28 10:20:00,178.49,178.68,178.42,178.48,19992.0,165.0268,165.2025,164.9621,165.0176,19992.0
2020-08-28 10:30:00,178.44,178.8,178.25,178.8,20134.0,164.9806,165.3134,164.8049,165.3134,20134.0
2020-08-28 10:40:00,178.78,179.32,178.78,179.16,15184.0,165.2949,165.7942,165.2949,165.6463,15184.0
2020-08-28 10:50:00,179.16,179.3,178.95,179.3,10118.0,165.6463,165.7757,165.4521,165.7757,10118.0
2020-08-28 11:00:00,179.5,179.7,179.12,179.63,21755.0,165.9606,166.1456,165.6093,166.0808,21755.0
2020-08-28 11:10:00,179.72,180.01,179.64,179.74,32161.0,166.164,166.4322,166.0901,166.1825,32161.0
2020-08-28 11:20:00,179.84,179.92,179.63,179.63,19131.0,166.275,166.349,166.0808,166.0808,19131.0
2020-08-28 11:30:00,179.52,179.72,179.37,179.72,16289.0,165.9791,166.164,165.8404,166.164,16289.0
2020-08-28 11:40:00,179.68,179.7,179.19,179.19,27910.0,166.1271,166.1456,165.674,165.674,27910.0
2020-08-28 11:50:00,179.25,179.32,179.03,179.07,27377.0,165.7295,165.7942,165.5261,165.5631,27377.0
2020-08-28 12:00:00,179.13,179.15,178.75,179.03,15522.0,165.6185,165.637,165.2672,165.5261,15522.0
2020-08-28 12:10:00,179.0,179.04,178.81,178.95,10412.0,165.4984,165.5353,165.3227,165.4521,10412.0
2020-08-28 12:20:00,178.95,178.99,178.5,178.65,13844.0,165.4521,165.4891,165.0361,165.1748,13844.0
2020-08-28 12:30:00,178.67,179.08,178.62,178.98,14753.0,165.1932,165.5723,165.147,165.4799,14753.0
2020-08-28 12:40:00,178.98,179.47,178.88,179.47,12160.0,165.4799,165.9329,165.3874,165.9329,12160.0
2020-08-28 12:50:00,179.34,179.69,179.3,179.41,9360.0,165.8127,166.1363,165.7757,165.8774,9360.0
2020-08-28 13:00:00,179.33,179.54,179.26,179.36,8780.0,165.8035,165.9976,165.7387,165.8312,8780.0
2020-08-28 13:10:00,179.32,179.93,179.15,179.92,11206.0,165.7942,166.3582,165.637,166.349,11206.0
2020-08-28 13:20:00,179.91,180.17,179.65,179.68,25382.0,166.3397,166.5801,166.0993,166.1271,25382.0
2020-08-28 13:30:00,179.68,179.9,179.56,179.6,8017.0,166.1271,166.3305,166.0161,166.0531,8017.0
2020-08-28 13:40:00,179.62,179.86,179.54,179.78,26595.0,166.0716,166.2935,165.9976,166.2195,26595.0
2020-08-28 13:50:00,179.84,179.95,179.61,179.9,10564.0,166.275,166.3767,166.0623,166.3305,10564.0
2020-08-28 14:00:00,179.9,179.94,179.42,179.58,14953.0,166.3305,166.3674,165.8867,166.0346,14953.0
2020-08-28 14:10:00,179.57,179.6,179.28,179.59,9710.0,166.0254,166.0531,165.7572,166.0438,9710.0
2020-08-28 14:20:00,179.65,180.48,179.61,180.41,35869.0,166.0993,166.8667,166.0623,166.802,35869.0
2020-08-28 14:30:00,180.43,180.52,180.04,180.26,22272.0,166.8205,166.9037,166.4599,166.6633,22272.0
2020-08-28 14:40:00,180.12,180.37,180.04,180.36,12005.0,166.5339,166.765,166.4599,166.7558,12005.0
2020-08-28 14:50:00,180.35,180.78,180.25,180.78,13831.0,166.7465,167.1441,166.6541,167.1441,13831.0
2020-08-28 15:00:00,180.77,180.93,180.5,180.88,24370.0,167.1348,167.2828,166.8852,167.2365,24370.0
2020-08-28 15:10:00,180.9,181.25,180.89,181.2,21321.0,167.255,167.5786,167.2458,167.5324,21321.0
2020-08-28 15:20:00,181.19,181.44,181.11,181.23,29479.0,167.5232,167.7543,167.4492,167.5601,29479.0
2020-08-28 15:30:00,181.22,181.39,180.83,180.93,44743.0,167.5509,167.7081,167.1903,167.2828,44743.0
2020-08-28 15:40:00,180.9,181.01,180.71,180.75,59793.0,167.255,167.3567,167.0794,167.1164,59793.0
2020-08-28 15:50:00,180.74,181.32,180.41,181.15,174470.0,167.1071,167.6434,166.802,167.4862,174470.0
2020-08-31 09:30:00,179.34,181.86,179.3,180.42,37373.0,165.8127,168.1426,165.7757,166.8112,37373.0
2020-08-31 09:40:00,180.4,182.74,180.13,180.66,91421.0,166.7928,168.9562,166.5431,167.0331,91421.0
2020-08-31 09:50:00,180.75,181.48,180.53,180.77,37496.0,167.1164,167.7913,166.9129,167.1348,37496.0
2020-08-31 10:00:00,180.84,180.95,179.89,180.72,58409.0,167.1996,167.3013,166.3212,167.0886,58409.0
2020-08-31 10:10:00,180.82,181.4,180.71,181.19,32911.0,167.1811,167.7173,167.0794,167.5232,32911.0
2020-08-31 10:20:00,181.13,181.51,180.79,181.17,26804.0,167.4677,167.819,167.1533,167.5047,26804.0
2020-08-31 10:30:00,181.32,181.59,181.12,181.24,21320.0,167.6434,167.893,167.4584,167.5694,21320.0
2020-08-31 10:40:00,181.2,181.61,181.15,181.45,39367.0,167.5324,167.9115,167.4862,167.7636,39367.0
2020-08-31 10:50:00,181.44,181.57,181.07,181.55,34781.0,167.7543,167.8745,167.4122,167.856,34781.0
2020-08-31 11:00:00,181.55,181.61,181.34,181.4,46162.0,167.856,167.9115,167.6618,167.7173,46162.0
2020-08-31 11:10:00,181.46,181.71,181.46,181.54,14981.0,167.7728,168.0039,167.7728,167.8468,14981.0
2020-08-31 11:20:00,181.47,181.47,180.9,181.07,27848.0,167.782,167.782,167.255,167.4122,27848.0
2020-08-31 11:30:00,181.13,181.72,181.13,181.59,17003.0,167.4677,168.0132,167.4677,167.893,17003.0
2020-08-31 11:40:00,181.59,181.89,181.59,181.83,10275.0,167.893,168.1704,167.893,168.1149,10275.0
2020-08-31 11:50:00,181.84,182.06,181.72,181.81,141256.0,168.1241,168.3275,168.0132,168.0964,141256.0
2020-08-31 12:00:00,181.76,181.89,181.3,181.53,88162.0,168.0502,168.1704,167.6249,167.8375,88162.0
2020-08-31 12:10:00,181.56,181.88,181.42,181.88,10145.0,167.8653,168.1611,167.7358,168.1611,10145.0
2020-08-31 12:20:00,181.73,181.75,180.88,180.88,13671.0,168.0224,168.0409,167.2365,167.2365,13671.0
2020-08-31 12:30:00,180.88,181.21,180.63,181.17,29239.0,167.2365,167.5417,167.0054,167.5047,29239.0
2020-08-31 12:40:00,181.14,181.14,180.85,180.95,11262.0,167.4769,167.4769,167.2088,167.3013,11262.0
2020-08-31 12:50:00,180.96,181.04,180.7,180.87,15335.0,167.3105,167.3845,167.0701,167.2273,15335.0
2020-08-31 13:00:00,180.83,180.83,180.33,180.44,13800.0,167.1903,167.1903,166.728,166.8297,13800.0
2020-08-31 13:10:00,180.39,180.54,180.26,180.49,13697.0,166.7835,166.9222,166.6633,166.876,13697.0
2020-08-31 13:20:00,180.46,180.46,179.67,180.13,35662.0,166.8482,166.8482,166.1178,166.5431,35662.0
2020-08-31 13:30:00,180.2,180.74,180.19,180.66,17693.0,166.6078,167.1071,166.5986,167.0331,17693.0
2020-08-31 13:40:00,180.68,180.68,180.01,180.53,56692.0,167.0516,167.0516,166.4322,166.9129,56692.0
2020-08-31 13:50:00,180.48,180.56,180.09,180.1,31141.0,166.8667,166.9407,166.5061,166.5154,31141.0
2020-08-31 14:00:00,180.1,180.12,179.64,179.92,26255.0,166.5154,166.5339,166.0901,166.349,26255.0
2020-08-31 14:10:00,179.98,180.06,179.66,179.76,16217.0,166.4044,166.4784,166.1086,166.201,16217.0
2020-08-31 14:20:00,179.71,179.81,179.35,179.46,19014.0,166.1548,166.2473,165.822,165.9237,19014.0
2020-08-31 14:30:00,179.45,179.75,179.17,179.65,28602.0,165.9144,166.1918,165.6555,166.0993,28602.0
2020-08-31 14:40:00,179.66,179.95,179.63,179.89,15933.0,166.1086,166.3767,166.0808,166.3212,15933.0
2020-08-31 14:50:00,179.88,180.04,179.74,179.87,24501.0,166.312,166.4599,166.1825,166.3027,24501.0
2020-08-31 15:00:00,179.86,179.86,179.11,179.17,41161.0,166.2935,166.2935,165.6001,165.6555,41161.0
2020-08-31 15:10:00,179.18,179.22,178.65,178.66,56213.0,165.6648,165.7018,165.1748,165.184,56213.0
2020-08-31 15:20:00,178.65,178.91,178.48,178.9,42834.0,165.1748,165.4151,165.0176,165.4059,42834.0
2020-08-31 15:30:00,178.86,178.89,178.33,178.58,68077.0,165.3689,165.3966,164.8789,165.11,68077.0
2020-08-31 15:40:00,178.63,178.65,178.08,178.38,80855.0,165.1563,165.1748,164.6477,164.9251,80855.0
2020-08-31 15:50:00,178.29,178.29,177.28,177.49,313653.0,164.8419,164.8419,163.9081,164.1022,313653.0
2020-09-01 09:30:00,176.0,177.3,176.0,177.08,86496.0,162.7246,163.9266,162.7246,163.7232,86496.0
2020-09-01 09:40:00,177.06,177.29,176.07,176.76,41311.0,163.7047,163.9173,162.7894,163.4273,41311.0
2020-09-01 09:50:00,176.77,177.13,176.59,176.97,64691.0,163.4366,163.7694,163.2701,163.6215,64691.0
2020-09-01 10:00:00,176.9,176.9,174.94,174.97,44907.0,163.5567,163.5567,161.7446,161.7723,44907.0
2020-09-01 10:10:00,174.94,175.4,174.5,174.82,44973.0,161.7446,162.1699,161.3378,161.6336,44973.0
2020-09-01 10:20:00,174.8,175.78,174.79,175.47,24563.0,161.6151,162.5212,161.6059,162.2346,24563.0
2020-09-01 10:30:00,175.65,176.1,175.42,175.84,46973.0,162.401,162.8171,162.1884,162.5767,46973.0
2020-09-01 10:40:00,175.87,176.28,175.85,175.96,48314.0,162.6044,162.9835,162.5859,162.6877,48314.0
2020-09-01 10:50:00,175.86,176.2,175.6,175.77,26071.0,162.5952,162.9095,162.3548,162.512,26071.0
2020-09-01 11:00:00,175.82,176.13,175.66,175.81,21614.0,162.5582,162.8448,162.4103,162.549,21614.0
2020-09-01 11:10:00,175.81,176.09,175.49,175.88,19916.0,162.549,162.8078,162.2531,162.6137,19916.0
2020-09-01 11:20:00,175.79,176.03,175.66,175.82,16341.0,162.5305,162.7524,162.4103,162.5582,16341.0
2020-09-01 11:30:00,175.82,175.92,175.49,175.92,17692.0,162.5582,162.6507,162.2531,162.6507,17692.0
2020-09-01 11:40:00,175.99,176.18,175.99,176.15,36352.0,162.7154,162.8911,162.7154,162.8633,36352.0
2020-09-01 11:50:00,176.08,176.18,175.55,175.8,34033.0,162.7986,162.8911,162.3086,162.5397,34033.0
2020-09-01 12:00:00,175.83,176.01,175.68,175.96,22103.0,162.5675,162.7339,162.4288,162.6877,22103.0
2020-09-01 12:10:00,176.01,176.2,175.88,176.09,17382.0,162.7339,162.9095,162.6137,162.8078,17382.0
2020-09-01 12:20:00,176.0,176.16,175.49,175.63,19186.0,162.7246,162.8726,162.2531,162.3825,19186.0
2020-09-01 12:30:00,175.63,175.79,175.42,175.72,25861.0,162.3825,162.5305,162.1884,162.4658,25861.0
2020-09-01 12:40:00,175.72,175.74,175.47,175.58,24390.0,162.4658,162.4842,162.2346,162.3363,24390.0
2020-09-01 12:50:00,175.55,175.99,175.51,175.97,24677.0,162.3086,162.7154,162.2716,162.6969,24677.0
2020-09-01 13:00:00,175.86,176.11,175.78,176.05,15783.0,162.5952,162.8263,162.5212,162.7709,15783.0
2020-09-01 13:10:00,176.01,176.01,175.78,175.96,13018.0,162.7339,162.7339,162.5212,162.6877,13018.0
2020-09-01 13:20:00,175.9,176.01,175.73,175.8,11189.0,162.6322,162.7339,162.475,162.5397,11189.0
2020-09-01 13:30:00,175.8,175.97,175.69,175.84,12841.0,162.5397,162.6969,162.438,162.5767,12841.0
2020-09-01 13:40:00,175.8,176.01,175.68,176.0,12615.0,162.5397,162.7339,162.4288,162.7246,12615.0
2020-09-01 13:50:00,175.96,176.02,175.67,175.97,12078.0,162.6877,162.7431,162.4195,162.6969,12078.0
2020-09-01 14:00:00,175.94,175.99,175.76,175.84,20228.0,162.6692,162.7154,162.5027,162.5767,20228.0
2020-09-01 14:10:00,175.83,175.92,175.73,175.8,15984.0,162.5675,162.6507,162.475,162.5397,15984.0
2020-09-01 14:20:00,175.8,176.08,175.75,176.01,33895.0,162.5397,162.7986,162.4935,162.7339,33895.0
2020-09-01 14:30:00,175.97,176.04,175.81,175.94,16824.0,162.6969,162.7616,162.549,162.6692,16824.0
2020-09-01 14:40:00,175.92,176.07,175.68,176.02,29648.0,162.6507,162.7894,162.4288,162.7431,29648.0
2020-09-01 14:50:00,176.01,176.04,175.77,175.93,18312.0,162.7339,162.7616,162.512,162.6599,18312.0
2020-09-01 15:00:00,175.95,176.0,175.83,175.94,23479.0,162.6784,162.7246,162.5675,162.6692,23479.0
2020-09-01 15:10:00,175.97,175.99,175.75,175.91,33549.0,162.6969,162.7154,162.4935,162.6414,33549.0
2020-09-01 15:20:00,175.92,176.02,175.83,175.83,50291.0,162.6507,162.7431,162.5675,162.5675,50291.0
2020-09-01 15:30:00,175.83,176.02,175.81,175.97,48339.0,162.5675,162.7431,162.549,162.6969,48339.0
2020-09-01 15:40:00,175.97,176.67,175.9,176.36,60945.0,162.6969,163.3441,162.6322,163.0575,60945.0
2020-09-01 15:50:00,176.24,176.43,175.96,176.15,122712.0,162.9465,163.1222,162.6877,162.8633,122712.0
2020-09-02 09:30:00,177.13,177.51,176.1,176.67,36536.0,163.7694,164.1207,162.8171,163.3441,36536.0
2020-09-02 09:40:00,176.84,176.96,176.27,176.77,14183.0,163.5013,163.6122,162.9743,163.4366,14183.0
2020-09-02 09:50:00,176.57,179.15,176.55,179.03,19985.0,163.2516,165.637,163.2331,165.5261,19985.0
2020-09-02 10:00:00,178.86,179.32,177.93,178.41,12811.0,165.3689,165.7942,164.5091,164.9529,12811.0
2020-09-02 10:10:00,178.5,178.91,178.01,178.35,9622.0,165.0361,165.4151,164.583,164.8974,9622.0
2020-09-02 10:20:00,178.41,179.0,178.41,178.84,8712.0,164.9529,165.4984,164.9529,165.3504,8712.0
2020-09-02 10:30:00,178.77,179.76,178.76,179.65,16146.0,165.2857,166.201,165.2765,166.0993,16146.0
2020-09-02 10:40:00,179.7,179.92,179.06,179.23,12580.0,166.1456,166.349,165.5538,165.711,12580.0
2020-09-02 10:50:00,179.24,179.54,179.07,179.3,10634.0,165.7202,165.9976,165.5631,165.7757,10634.0
2020-09-02 11:00:00,179.3,179.67,179.1,179.59,15063.0,165.7757,166.1178,165.5908,166.0438,15063.0
2020-09-02 11:10:00,179.69,179.71,179.13,179.51,18071.0,166.1363,166.1548,165.6185,165.9699,18071.0
2020-09-02 11:20:00,179.54,179.67,179.42,179.55,8510.0,165.9976,166.1178,165.8867,166.0069,8510.0
2020-09-02 11:30:00,179.75,180.33,179.51,179.95,19165.0,166.1918,166.728,165.9699,166.3767,19165.0
2020-09-02 11:40:00,180.0,180.69,180.0,180.58,23263.0,166.4229,167.0609,166.4229,166.9592,23263.0
2020-09-02 11:50:00,180.62,180.82,180.49,180.51,18146.0,166.9962,167.1811,166.876,166.8945,18146.0
2020-09-02 12:00:00,180.47,180.7,180.13,180.28,12238.0,166.8575,167.0701,166.5431,166.6818,12238.0
2020-09-02 12:10:00,180.25,180.28,179.82,179.88,184186.0,166.6541,166.6818,166.2565,166.312,184186.0
2020-09-02 12:20:00,179.89,180.3,179.84,180.21,72919.0,166.3212,166.7003,166.275,166.6171,72919.0
2020-09-02 12:30:00,180.12,180.25,179.78,180.1,73953.0,166.5339,166.6541,166.2195,166.5154,73953.0
2020-09-02 12:40:00,180.08,180.48,179.76,179.89,38337.0,166.4969,166.8667,166.201,166.3212,38337.0
2020-09-02 12:50:00,179.88,180.09,179.78,179.89,36913.0,166.312,166.5061,166.2195,166.3212,36913.0
2020-09-02 13:00:00,179.8,180.09,179.8,179.96,20816.0,166.238,166.5061,166.238,166.3859,20816.0
2020-09-02 13:10:00,180.01,180.62,179.94,180.23,31934.0,166.4322,166.9962,166.3674,166.6356,31934.0
2020-09-02 13:20:00,180.25,180.33,179.98,180.23,19633.0,166.6541,166.728,166.4044,166.6356,19633.0
2020-09-02 13:30:00,180.22,180.62,180.04,180.61,15627.0,166.6263,166.9962,166.4599,166.9869,15627.0
2020-09-02 13:40:00,180.61,180.74,180.04,180.04,21068.0,166.9869,167.1071,166.4599,166.4599,21068.0
2020-09-02 13:50:00,180.04,180.33,180.04,180.31,10116.0,166.4599,166.728,166.4599,166.7095,10116.0
2020-09-02 14:00:00,180.3,180.45,180.11,180.22,12628.0,166.7003,166.839,166.5246,166.6263,12628.0
2020-09-02 14:10:00,180.31,180.83,180.16,180.77,18033.0,166.7095,167.1903,166.5709,167.1348,18033.0
2020-09-02 14:20:00,180.78,180.98,180.45,180.63,40018.0,167.1441,167.329,166.839,167.0054,40018.0
2020-09-02 14:30:00,180.56,180.75,180.52,180.63,17101.0,166.9407,167.1164,166.9037,167.0054,17101.0
2020-09-02 14:40:00,180.54,180.85,180.51,180.71,11895.0,166.9222,167.2088,166.8945,167.0794,11895.0
2020-09-02 14:50:00,180.72,180.87,180.49,180.75,31822.0,167.0886,167.2273,166.876,167.1164,31822.0
2020-09-02 15:00:00,180.78,180.79,180.1,180.4,20477.0,167.1441,167.1533,166.5154,166.7928,20477.0
2020-09-02 15:10:00,180.4,180.81,180.38,180.65,23111.0,166.7928,167.1718,166.7743,167.0239,23111.0
2020-09-02 15:20:00,180.62,180.96,180.46,180.92,22588.0,166.9962,167.3105,166.8482,167.2735,22588.0
2020-09-02 15:30:00,180.89,181.58,180.84,181.56,30409.0,167.2458,167.8837,167.1996,167.8653,30409.0
2020-09-02 15:40:00,181.63,181.96,181.43,181.82,44014.0,167.93,168.2351,167.7451,168.1056,44014.0
2020-09-02 15:50:00,181.73,182.09,181.29,181.34,91796.0,168.0224,168.3553,167.6156,167.6618,91796.0
2020-09-03 09:30:00,182.6,185.25,182.04,183.8,69748.0,168.8268,171.2769,168.309,169.9363,69748.0
2020-09-03 09:40:00,183.81,184.68,183.74,184.15,24557.0,169.9455,170.7499,169.8808,170.2599,24557.0
2020-09-03 09:50:00,184.14,184.76,183.75,184.52,128507.0,170.2506,170.8239,169.8901,170.602,128507.0
2020-09-03 10:00:00,184.5,184.5,181.29,181.68,30598.0,170.5835,170.5835,167.6156,167.9762,30598.0
2020-09-03 10:10:00,181.51,182.6,181.43,182.41,24646.0,167.819,168.8268,167.7451,168.6511,24646.0
2020-09-03 10:20:00,182.37,182.75,181.73,182.63,35526.0,168.6142,168.9655,168.0224,168.8545,35526.0
2020-09-03 10:30:00,182.63,183.0,181.57,182.08,26617.0,168.8545,169.1966,167.8745,168.346,26617.0
2020-09-03 10:40:00,182.08,182.79,181.73,182.08,19113.0,168.346,169.0025,168.0224,168.346,19113.0
2020-09-03 10:50:00,182.14,182.35,181.01,181.32,31562.0,168.4015,168.5957,167.3567,167.6434,31562.0
2020-09-03 11:00:00,181.25,181.48,179.66,179.67,16279.0,167.5786,167.7913,166.1086,166.1178,16279.0
2020-09-03 11:10:00,179.88,180.07,178.45,178.45,17414.0,166.312,166.4876,164.9898,164.9898,17414.0
2020-09-03 11:20:00,178.23,179.75,178.16,179.59,33968.0,164.7864,166.1918,164.7217,166.0438,33968.0
2020-09-03 11:30:00,179.45,180.33,179.24,180.17,16241.0,165.9144,166.728,165.7202,166.5801,16241.0
2020-09-03 11:40:00,180.09,180.69,180.08,180.29,8601.0,166.5061,167.0609,166.4969,166.691,8601.0
2020-09-03 11:50:00,180.22,180.55,179.78,179.93,9916.0,166.6263,166.9314,166.2195,166.3582,9916.0
2020-09-03 12:00:00,179.93,180.14,179.61,180.13,10580.0,166.3582,166.5524,166.0623,166.5431,10580.0
2020-09-03 12:10:00,180.22,180.48,180.09,180.44,9168.0,166.6263,166.8667,166.5061,166.8297,9168.0
2020-09-03 12:20:00,180.42,180.55,180.19,180.45,11630.0,166.8112,166.9314,166.5986,166.839,11630.0
2020-09-03 12:30:00,180.29,180.46,179.65,179.7,10720.0,166.691,166.8482,166.0993,166.1456,10720.0
2020-09-03 12:40:00,179.75,179.79,179.1,179.11,10903.0,166.1918,166.2288,165.5908,165.6001,10903.0
2020-09-03 12:50:00,179.18,179.55,178.76,179.04,15957.0,165.6648,166.0069,165.2765,165.5353,15957.0
2020-09-03 13:00:00,178.92,178.98,178.16,178.7,9246.0,165.4244,165.4799,164.7217,165.221,9246.0
2020-09-03 13:10:00,178.44,179.04,178.25,178.31,17300.0,164.9806,165.5353,164.8049,164.8604,17300.0
2020-09-03 13:20:00,178.29,178.92,178.29,178.83,13709.0,164.8419,165.4244,164.8419,165.3412,13709.0
2020-09-03 13:30:00,178.73,178.75,177.96,178.5,24025.0,165.2487,165.2672,164.5368,165.0361,24025.0
2020-09-03 13:40:00,178.6,178.82,178.41,178.5,17644.0,165.1285,165.3319,164.9529,165.0361,17644.0
2020-09-03 13:50:00,178.62,178.98,178.5,178.58,18046.0,165.147,165.4799,165.0361,165.11,18046.0
2020-09-03 14:00:00,178.5,178.7,178.15,178.45,18569.0,165.0361,165.221,164.7125,164.9898,18569.0
2020-09-03 14:10:00,178.47,178.91,178.18,178.53,10957.0,165.0083,165.4151,164.7402,165.0638,10957.0
2020-09-03 14:20:00,178.36,178.62,178.1,178.21,12485.0,164.9066,165.147,164.6662,164.7679,12485.0
2020-09-03 14:30:00,178.12,179.06,178.05,178.64,23568.0,164.6847,165.5538,164.62,165.1655,23568.0
2020-09-03 14:40:00,178.7,178.75,177.85,178.03,22042.0,165.221,165.2672,164.4351,164.6015,22042.0
2020-09-03 14:50:00,177.91,178.3,177.56,177.87,14765.0,164.4906,164.8512,164.167,164.4536,14765.0
2020-09-03 15:00:00,177.78,178.15,177.71,178.03,14696.0,164.3704,164.7125,164.3057,164.6015,14696.0
2020-09-03 15:10:00,177.99,178.43,177.7,178.06,18101.0,164.5645,164.9713,164.2964,164.6293,18101.0
2020-09-03 15:20:00,177.92,178.06,177.47,177.63,18194.0,164.4998,164.6293,164.0838,164.2317,18194.0
2020-09-03 15:30:00,177.6,178.31,177.17,177.92,30750.0,164.2039,164.8604,163.8064,164.4998,30750.0
2020-09-03 15:40:00,177.89,178.15,177.39,177.39,53369.0,164.4721,164.7125,164.0098,164.0098,53369.0
2020-09-03 15:50:00,177.15,178.86,176.81,178.43,129822.0,163.7879,165.3689,163.4735,164.9713,129822.0
2020-09-04 09:30:00,179.45,179.56,178.01,178.64,32465.0,165.9144,166.0161,164.583,165.1655,32465.0
2020-09-04 09:40:00,178.76,179.51,178.7,179.07,10364.0,165.2765,165.9699,165.221,165.5631,10364.0
2020-09-04 09:50:00,179.22,179.88,178.37,179.03,16713.0,165.7018,166.312,164.9159,165.5261,16713.0
2020-09-04 10:00:00,179.01,179.4,178.72,179.22,15675.0,165.5076,165.8682,165.2395,165.7018,15675.0
2020-09-04 10:10:00,179.28,179.43,177.88,178.19,19239.0,165.7572,165.8959,164.4628,164.7494,19239.0
2020-09-04 10:20:00,178.19,178.61,176.83,177.11,30843.0,164.7494,165.1378,163.492,163.7509,30843.0
2020-09-04 10:30:00,176.96,177.73,175.62,176.83,37253.0,163.6122,164.3241,162.3733,163.492,37253.0
2020-09-04 10:40:00,176.81,177.03,175.92,176.69,31487.0,163.4735,163.6769,162.6507,163.3626,31487.0
2020-09-04 10:50:00,176.7,176.97,175.84,176.73,32419.0,163.3718,163.6215,162.5767,163.3996,32419.0
2020-09-04 11:00:00,176.74,177.56,176.72,176.97,18118.0,163.4088,164.167,163.3903,163.6215,18118.0
2020-09-04 11:10:00,177.0,177.3,176.0,176.56,24925.0,163.6492,163.9266,162.7246,163.2424,24925.0
2020-09-04 11:20:00,176.44,176.67,175.74,176.25,31114.0,163.1314,163.3441,162.4842,162.9558,31114.0
2020-09-04 11:30:00,176.36,176.99,176.19,176.26,29367.0,163.0575,163.64,162.9003,162.965,29367.0
2020-09-04 11:40:00,176.13,176.62,175.81,175.95,29186.0,162.8448,163.2979,162.549,162.6784,29186.0
2020-09-04 11:50:00,175.87,176.2,175.31,175.89,19701.0,162.6044,162.9095,162.0867,162.6229,19701.0
2020-09-04 12:00:00,175.63,176.09,175.51,175.72,14605.0,162.3825,162.8078,162.2716,162.4658,14605.0
2020-09-04 12:10:00,175.76,175.97,175.31,175.71,18029.0,162.5027,162.6969,162.0867,162.4565,18029.0
2020-09-04 12:20:00,175.72,176.92,175.45,176.59,12882.0,162.4658,163.5752,162.2161,163.2701,12882.0
2020-09-04 12:30:00,176.61,177.14,176.45,177.11,15533.0,163.2886,163.7786,163.1407,163.7509,15533.0
2020-09-04 12:40:00,177.18,178.03,177.06,177.58,11562.0,163.8156,164.6015,163.7047,164.1855,11562.0
2020-09-04 12:50:00,177.49,177.84,177.25,177.49,15323.0,164.1022,164.4258,163.8803,164.1022,15323.0
2020-09-04 13:00:00,177.35,177.71,176.97,177.69,16241.0,163.9728,164.3057,163.6215,164.2872,16241.0
2020-09-04 13:10:00,177.59,178.07,177.3,177.6,13603.0,164.1947,164.6385,163.9266,164.2039,13603.0
2020-09-04 13:20:00,177.56,178.04,177.56,177.75,8508.0,164.167,164.6108,164.167,164.3426,8508.0
2020-09-04 13:30:00,177.44,177.54,176.83,176.96,42598.0,164.056,164.1485,163.492,163.6122,42598.0
2020-09-04 13:40:00,176.85,177.43,176.48,177.32,23474.0,163.5105,164.0468,163.1684,163.9451,23474.0
2020-09-04 13:50:00,177.25,178.18,177.11,178.06,14080.0,163.8803,164.7402,163.7509,164.6293,14080.0
2020-09-04 14:00:00,177.99,178.35,177.82,178.0,8895.0,164.5645,164.8974,164.4074,164.5738,8895.0
2020-09-04 14:10:00,178.0,178.29,177.7,178.24,11390.0,164.5738,164.8419,164.2964,164.7957,11390.0
2020-09-04 14:20:00,178.24,178.94,178.13,178.8,38018.0,164.7957,165.4429,164.694,165.3134,38018.0
2020-09-04 14:30:00,178.8,179.27,178.48,179.27,24436.0,165.3134,165.748,165.0176,165.748,24436.0
2020-09-04 14:40:00,179.3,179.95,179.19,179.52,21161.0,165.7757,166.3767,165.674,165.9791,21161.0
2020-09-04 14:50:00,179.5,179.77,179.16,179.66,15731.0,165.9606,166.2103,165.6463,166.1086,15731.0
2020-09-04 15:00:00,179.67,179.76,179.16,179.22,20664.0,166.1178,166.201,165.6463,165.7018,20664.0
2020-09-04 15:10:00,179.14,179.78,178.94,179.63,35858.0,165.6278,166.2195,165.4429,166.0808,35858.0
2020-09-04 15:20:00,179.84,179.84,179.24,179.39,29125.0,166.275,166.275,165.7202,165.8589,29125.0
2020-09-04 15:30:00,179.43,179.62,178.19,178.22,56048.0,165.8959,166.0716,164.7494,164.7772,56048.0
2020-09-04 15:40:00,178.22,178.45,177.65,177.66,79240.0,164.7772,164.9898,164.2502,164.2594,79240.0
2020-09-04 15:50:00,177.58,178.96,177.55,178.61,116356.0,164.1855,165.4614,164.1577,165.1378,116356.0
2020-09-08 09:30:00,177.98,178.0,174.35,175.47,67864.0,164.5553,164.5738,161.1991,162.2346,67864.0
2020-09-08 09:40:00,175.21,175.72,174.01,174.24,34864.0,161.9942,162.4658,160.8847,161.0974,34864.0
2020-09-08 09:50:00,174.37,175.06,173.85,174.72,30015.0,161.2176,161.8555,160.7368,161.5412,30015.0
2020-09-08 10:00:00,174.87,174.95,173.56,173.99,42234.0,161.6799,161.7538,160.4687,160.8662,42234.0
2020-09-08 10:10:00,173.79,174.04,173.27,173.5,28901.0,160.6813,160.9125,160.2006,160.4132,28901.0
2020-09-08 10:20:00,173.53,174.66,173.37,174.66,36712.0,160.4409,161.4857,160.293,161.4857,36712.0
2020-09-08 10:30:00,174.64,175.16,174.3,174.87,10911.0,161.4672,161.948,161.1529,161.6799,10911.0
2020-09-08 10:40:00,174.89,174.89,173.26,173.27,19671.0,161.6984,161.6984,160.1913,160.2006,19671.0
2020-09-08 10:50:00,173.31,173.65,173.19,173.19,16858.0,160.2375,160.5519,160.1266,160.1266,16858.0
2020-09-08 11:00:00,173.1,174.77,172.96,174.76,17489.0,160.0434,161.5874,159.9139,161.5782,17489.0
2020-09-08 11:10:00,174.88,175.25,174.42,174.97,12026.0,161.6891,162.0312,161.2638,161.7723,12026.0
2020-09-08 11:20:00,175.09,175.35,174.9,175.18,10827.0,161.8833,162.1237,161.7076,161.9665,10827.0
2020-09-08 11:30:00,175.08,175.52,174.81,175.11,11287.0,161.874,162.2808,161.6244,161.9018,11287.0
2020-09-08 11:40:00,175.13,175.19,174.8,175.08,18736.0,161.9203,161.9757,161.6151,161.874,18736.0
2020-09-08 11:50:00,175.0,175.16,174.65,174.98,18050.0,161.8001,161.948,161.4765,161.7816,18050.0
2020-09-08 12:00:00,174.85,175.3,174.8,175.14,9976.0,161.6614,162.0774,161.6151,161.9295,9976.0
2020-09-08 12:10:00,175.3,175.69,175.27,175.27,13261.0,162.0774,162.438,162.0497,162.0497,13261.0
2020-09-08 12:20:00,175.22,175.75,175.04,175.11,11872.0,162.0035,162.4935,161.837,161.9018,11872.0
2020-09-08 12:30:00,175.11,175.16,174.0,174.03,23741.0,161.9018,161.948,160.8755,160.9032,23741.0
2020-09-08 12:40:00,174.08,174.41,174.03,174.34,17150.0,160.9495,161.2546,160.9032,161.1898,17150.0
2020-09-08 12:50:00,174.38,174.46,174.09,174.23,12098.0,161.2268,161.3008,160.9587,161.0881,12098.0
2020-09-08 13:00:00,174.26,174.6,174.14,174.4,15360.0,161.1159,161.4302,161.0049,161.2453,15360.0
2020-09-08 13:10:00,174.44,175.0,174.44,174.97,10780.0,161.2823,161.8001,161.2823,161.7723,10780.0
2020-09-08 13:20:00,174.95,175.24,174.86,175.19,3598.0,161.7538,162.022,161.6706,161.9757,3598.0
2020-09-08 13:30:00,175.14,175.36,175.05,175.27,13253.0,161.9295,162.1329,161.8463,162.0497,13253.0
2020-09-08 13:40:00,175.28,175.28,174.84,175.0,11885.0,162.0589,162.0589,161.6521,161.8001,11885.0
2020-09-08 13:50:00,174.93,175.18,174.88,174.97,11060.0,161.7353,161.9665,161.6891,161.7723,11060.0
2020-09-08 14:00:00,174.99,175.14,174.85,174.92,10720.0,161.7908,161.9295,161.6614,161.7261,10720.0
2020-09-08 14:10:00,174.92,174.97,174.66,174.72,23094.0,161.7261,161.7723,161.4857,161.5412,23094.0
2020-09-08 14:20:00,174.71,174.84,174.35,174.51,19294.0,161.5319,161.6521,161.1991,161.347,19294.0
2020-09-08 14:30:00,174.53,174.56,173.94,174.02,16173.0,161.3655,161.3933,160.82,160.894,16173.0
2020-09-08 14:40:00,174.15,174.28,173.8,174.04,13582.0,161.0142,161.1344,160.6906,160.9125,13582.0
2020-09-08 14:50:00,174.07,174.34,173.72,174.17,22451.0,160.9402,161.1898,160.6166,161.0327,22451.0
2020-09-08 15:00:00,174.22,174.26,173.71,173.96,21728.0,161.0789,161.1159,160.6074,160.8385,21728.0
2020-09-08 15:10:00,173.97,174.4,173.95,174.3,31336.0,160.8478,161.2453,160.8293,161.1529,31336.0
2020-09-08 15:20:00,174.34,174.91,174.28,174.71,29690.0,161.1898,161.7169,161.1344,161.5319,29690.0
2020-09-08 15:30:00,174.74,175.19,174.47,174.76,35326.0,161.5597,161.9757,161.31,161.5782,35326.0
2020-09-08 15:40:00,174.82,175.39,174.72,174.8,51320.0,161.6336,162.1606,161.5412,161.6151,51320.0
2020-09-08 15:50:00,174.57,174.66,173.86,174.02,110835.0,161.4025,161.4857,160.7461,160.894,110835.0
2020-09-09 09:30:00,174.91,175.67,173.08,173.71,48159.0,161.7169,162.4195,160.0249,160.6074,48159.0
2020-09-09 09:40:00,173.65,173.85,172.99,173.02,19980.0,160.5519,160.7368,159.9417,159.9694,19980.0
2020-09-09 09:50:00,173.2,173.62,172.53,173.39,32999.0,160.1358,160.5242,159.5164,160.3115,32999.0
2020-09-09 10:00:00,173.54,173.64,172.79,173.39,33365.0,160.4502,160.5426,159.7568,160.3115,33365.0
2020-09-09 10:10:00,173.41,174.32,173.3,174.12,24692.0,160.33,161.1714,160.2283,160.9864,24692.0
2020-09-09 10:20:00,174.05,174.21,173.23,173.23,28375.0,160.9217,161.0697,160.1636,160.1636,28375.0
2020-09-09 10:30:00,173.23,173.56,173.15,173.16,10176.0,160.1636,160.4687,160.0896,160.0989,10176.0
2020-09-09 10:40:00,173.19,173.23,172.48,172.54,19498.0,160.1266,160.1636,159.4701,159.5256,19498.0
2020-09-09 10:50:00,172.59,172.6,172.09,172.56,30052.0,159.5718,159.5811,159.1096,159.5441,30052.0
2020-09-09 11:00:00,172.63,173.11,172.63,172.96,14322.0,159.6088,160.0526,159.6088,159.9139,14322.0
2020-09-09 11:10:00,172.8,172.94,172.57,172.76,13564.0,159.766,159.8954,159.5534,159.729,13564.0
2020-09-09 11:20:00,172.8,173.75,172.77,173.41,17766.0,159.766,160.6443,159.7383,160.33,17766.0
2020-09-09 11:30:00,173.4,173.75,173.19,173.5,11266.0,160.3207,160.6443,160.1266,160.4132,11266.0
2020-09-09 11:40:00,173.48,173.65,173.19,173.22,8786.0,160.3947,160.5519,160.1266,160.1543,8786.0
2020-09-09 11:50:00,173.21,173.42,173.11,173.2,8704.0,160.1451,160.3392,160.0526,160.1358,8704.0
2020-09-09 12:00:00,173.24,173.27,172.94,173.19,10975.0,160.1728,160.2006,159.8954,160.1266,10975.0
2020-09-09 12:10:00,173.18,173.32,172.81,172.84,11069.0,160.1173,160.2468,159.7753,159.803,11069.0
2020-09-09 12:20:00,172.86,173.12,172.52,172.81,133777.0,159.8215,160.0619,159.5071,159.7753,133777.0
2020-09-09 12:30:00,172.87,173.0,172.63,172.89,42140.0,159.8307,159.9509,159.6088,159.8492,42140.0
2020-09-09 12:40:00,172.89,173.32,172.77,172.96,46852.0,159.8492,160.2468,159.7383,159.9139,46852.0
2020-09-09 12:50:00,173.02,173.15,172.83,172.9,46334.0,159.9694,160.0896,159.7937,159.8585,46334.0
2020-09-09 13:00:00,172.95,173.69,172.88,173.53,49577.0,159.9047,160.5889,159.84,160.4409,49577.0
2020-09-09 13:10:00,173.56,174.62,173.56,174.6,30633.0,160.4687,161.4487,160.4687,161.4302,30633.0
2020-09-09 13:20:00,174.6,175.0,174.51,174.81,15763.0,161.4302,161.8001,161.347,161.6244,15763.0
2020-09-09 13:30:00,174.83,175.61,174.81,175.6,44043.0,161.6429,162.3641,161.6244,162.3548,44043.0
2020-09-09 13:40:00,175.56,176.05,175.5,176.0,20228.0,162.3178,162.7709,162.2623,162.7246,20228.0
2020-09-09 13:50:00,176.03,176.09,175.64,175.72,11420.0,162.7524,162.8078,162.3918,162.4658,11420.0
2020-09-09 14:00:00,175.85,176.18,175.65,176.05,9735.0,162.5859,162.8911,162.401,162.7709,9735.0
2020-09-09 14:10:00,176.07,176.2,175.8,175.81,10120.0,162.7894,162.9095,162.5397,162.549,10120.0
2020-09-09 14:20:00,175.78,176.23,175.78,175.87,14370.0,162.5212,162.9373,162.5212,162.6044,14370.0
2020-09-09 14:30:00,175.98,176.23,175.72,175.85,14242.0,162.7061,162.9373,162.4658,162.5859,14242.0
2020-09-09 14:40:00,175.8,175.88,175.44,175.64,19811.0,162.5397,162.6137,162.2069,162.3918,19811.0
2020-09-09 14:50:00,175.59,175.71,175.23,175.4,14213.0,162.3456,162.4565,162.0127,162.1699,14213.0
2020-09-09 15:00:00,175.45,175.81,175.41,175.68,10609.0,162.2161,162.549,162.1791,162.4288,10609.0
2020-09-09 15:10:00,175.73,176.04,175.67,175.84,24114.0,162.475,162.7616,162.4195,162.5767,24114.0
2020-09-09 15:20:00,175.87,176.03,175.52,175.71,18885.0,162.6044,162.7524,162.2808,162.4565,18885.0
2020-09-09 15:30:00,175.72,175.82,175.01,175.06,28899.0,162.4658,162.5582,161.8093,161.8555,28899.0
2020-09-09 15:40:00,175.01,175.15,174.67,174.79,27698.0,161.8093,161.9387,161.495,161.6059,27698.0
2020-09-09 15:50:00,174.82,174.84,173.93,174.04,89723.0,161.6336,161.6521,160.8108,160.9125,89723.0
2020-09-10 09:30:00,174.42,175.41,173.84,175.28,45944.0,161.2638,162.1791,160.7276,162.0589,45944.0
2020-09-10 09:40:00,175.39,175.81,175.11,175.29,20010.0,162.1606,162.549,161.9018,162.0682,20010.0
2020-09-10 09:50:00,175.54,175.6,174.43,175.01,20792.0,162.2993,162.3548,161.2731,161.8093,20792.0
2020-09-10 10:00:00,174.98,174.99,174.4,174.43,17489.0,161.7816,161.7908,161.2453,161.2731,17489.0
2020-09-10 10:10:00,174.35,174.82,174.1,174.71,12801.0,161.1991,161.6336,160.9679,161.5319,12801.0
2020-09-10 10:20:00,174.7,174.93,174.07,174.18,14728.0,161.5227,161.7353,160.9402,161.0419,14728.0
2020-09-10 10:30:00,174.08,174.58,174.06,174.21,16077.0,160.9495,161.4117,160.931,161.0697,16077.0
2020-09-10 10:40:00,174.21,174.28,173.49,173.71,18683.0,161.0697,161.1344,160.404,160.6074,18683.0
2020-09-10 10:50:00,173.56,174.18,173.15,173.21,15230.0,160.4687,161.0419,160.0896,160.1451,15230.0
2020-09-10 11:00:00,173.14,173.56,173.0,173.56,12576.0,160.0804,160.4687,159.9509,160.4687,12576.0
2020-09-10 11:10:00,173.55,173.62,172.8,173.26,14072.0,160.4594,160.5242,159.766,160.1913,14072.0
2020-09-10 11:20:00,173.42,173.69,173.26,173.6,9833.0,160.3392,160.5889,160.1913,160.5057,9833.0
2020-09-10 11:30:00,173.5,173.61,173.06,173.08,6257.0,160.4132,160.5149,160.0064,160.0249,6257.0
2020-09-10 11:40:00,173.12,173.32,172.64,173.01,13740.0,160.0619,160.2468,159.6181,159.9602,13740.0
2020-09-10 11:50:00,173.0,173.04,172.4,172.68,16278.0,159.9509,159.9879,159.3962,159.6551,16278.0
2020-09-10 12:00:00,172.6,173.0,172.51,172.66,14030.0,159.5811,159.9509,159.4979,159.6366,14030.0
2020-09-10 12:10:00,172.74,172.95,172.51,172.84,20727.0,159.7105,159.9047,159.4979,159.803,20727.0
2020-09-10 12:20:00,172.93,173.07,172.79,172.99,11238.0,159.8862,160.0156,159.7568,159.9417,11238.0
2020-09-10 12:30:00,172.98,173.22,172.69,172.83,36168.0,159.9324,160.1543,159.6643,159.7937,36168.0
2020-09-10 12:40:00,172.82,172.96,172.46,172.64,28154.0,159.7845,159.9139,159.4517,159.6181,28154.0
2020-09-10 12:50:00,172.57,172.89,172.55,172.83,12563.0,159.5534,159.8492,159.5349,159.7937,12563.0
2020-09-10 13:00:00,172.84,173.12,172.76,172.98,9523.0,159.803,160.0619,159.729,159.9324,9523.0
2020-09-10 13:10:00,173.0,173.25,172.89,173.25,7544.0,159.9509,160.1821,159.8492,160.1821,7544.0
2020-09-10 13:20:00,173.34,173.35,172.97,173.12,13470.0,160.2653,160.2745,159.9232,160.0619,13470.0
2020-09-10 13:30:00,173.15,173.25,172.97,173.05,9959.0,160.0896,160.1821,159.9232,159.9971,9959.0
2020-09-10 13:40:00,172.99,173.1,172.95,173.02,20202.0,159.9417,160.0434,159.9047,159.9694,20202.0
2020-09-10 13:50:00,173.11,173.11,172.66,172.97,12902.0,160.0526,160.0526,159.6366,159.9232,12902.0
2020-09-10 14:00:00,172.9,173.04,172.7,172.75,9253.0,159.8585,159.9879,159.6735,159.7198,9253.0
2020-09-10 14:10:00,172.75,172.8,172.04,172.05,14408.0,159.7198,159.766,159.0633,159.0726,14408.0
2020-09-10 14:20:00,172.18,172.35,171.1,171.18,14678.0,159.1928,159.3499,158.1942,158.2682,14678.0
2020-09-10 14:30:00,171.19,171.37,171.0,171.25,21496.0,158.2774,158.4439,158.1018,158.3329,21496.0
2020-09-10 14:40:00,171.22,171.67,170.84,171.59,16508.0,158.3052,158.7212,157.9538,158.6473,16508.0
2020-09-10 14:50:00,171.65,171.96,171.18,171.51,15178.0,158.7027,158.9894,158.2682,158.5733,15178.0
2020-09-10 15:00:00,171.56,171.71,171.05,171.13,17139.0,158.6195,158.7582,158.148,158.222,17139.0
2020-09-10 15:10:00,171.08,171.18,170.23,170.45,25374.0,158.1757,158.2682,157.3899,157.5933,25374.0
2020-09-10 15:20:00,170.47,170.55,169.8,170.39,43815.0,157.6118,157.6857,156.9923,157.5378,43815.0
2020-09-10 15:30:00,170.39,170.69,170.15,170.66,36612.0,157.5378,157.8152,157.3159,157.7874,36612.0
2020-09-10 15:40:00,170.65,171.0,169.91,170.09,52016.0,157.7782,158.1018,157.094,157.2604,52016.0
2020-09-10 15:50:00,169.89,170.32,169.69,169.74,153239.0,157.0755,157.4731,156.8906,156.9368,153239.0
2020-09-11 09:30:00,170.67,170.87,169.94,170.25,31914.0,157.7967,157.9816,157.1217,157.4083,31914.0
2020-09-11 09:40:00,170.12,170.12,169.05,169.72,10962.0,157.2882,157.2882,156.2989,156.9183,10962.0
2020-09-11 09:50:00,169.65,170.19,169.27,169.46,16209.0,156.8536,157.3529,156.5023,156.6779,16209.0
2020-09-11 10:00:00,169.38,170.14,169.35,169.47,14350.0,156.604,157.3066,156.5762,156.6872,14350.0
2020-09-11 10:10:00,169.48,169.75,169.24,169.37,16676.0,156.6964,156.9461,156.4745,156.5947,16676.0
2020-09-11 10:20:00,169.37,169.49,169.06,169.18,15591.0,156.5947,156.7057,156.3081,156.4191,15591.0
2020-09-11 10:30:00,169.32,169.39,168.76,169.38,19938.0,156.5485,156.6132,156.0307,156.604,19938.0
2020-09-11 10:40:00,169.26,169.61,168.77,169.03,18910.0,156.493,156.8166,156.04,156.2804,18910.0
2020-09-11 10:50:00,169.0,169.05,168.57,168.58,11249.0,156.2526,156.2989,155.8551,155.8643,11249.0
2020-09-11 11:00:00,168.5,169.27,168.26,169.27,28069.0,155.7903,156.5023,155.5684,156.5023,28069.0
2020-09-11 11:10:00,169.27,169.27,168.6,168.91,68687.0,156.5023,156.5023,155.8828,156.1694,68687.0
2020-09-11 11:20:00,168.86,169.18,168.51,169.04,24232.0,156.1232,156.4191,155.7996,156.2896,24232.0
2020-09-11 11:30:00,169.0,169.34,168.91,169.19,23219.0,156.2526,156.567,156.1694,156.4283,23219.0
2020-09-11 11:40:00,169.21,169.21,168.97,169.05,20863.0,156.4468,156.4468,156.2249,156.2989,20863.0
2020-09-11 11:50:00,169.04,169.22,168.89,169.11,25825.0,156.2896,156.456,156.1509,156.3543,25825.0
2020-09-11 12:00:00,169.1,169.46,168.96,169.11,40300.0,156.3451,156.6779,156.2156,156.3543,40300.0
2020-09-11 12:10:00,169.14,169.22,168.84,169.03,37420.0,156.3821,156.456,156.1047,156.2804,37420.0
2020-09-11 12:20:00,169.11,169.24,169.0,169.04,14832.0,156.3543,156.4745,156.2526,156.2896,14832.0
2020-09-11 12:30:00,169.01,169.35,168.88,168.96,35593.0,156.2619,156.5762,156.1417,156.2156,35593.0
2020-09-11 12:40:00,168.93,169.09,168.81,168.92,18099.0,156.1879,156.3358,156.077,156.1787,18099.0
2020-09-11 12:50:00,169.01,169.06,168.53,168.68,17721.0,156.2619,156.3081,155.8181,155.9568,17721.0
2020-09-11 13:00:00,168.66,168.89,168.48,168.61,21812.0,155.9383,156.1509,155.7719,155.892,21812.0
2020-09-11 13:10:00,168.6,168.88,168.37,168.47,33008.0,155.8828,156.1417,155.6702,155.7626,33008.0
2020-09-11 13:20:00,168.5,168.56,168.27,168.3,11230.0,155.7903,155.8458,155.5777,155.6054,11230.0
2020-09-11 13:30:00,168.37,168.4,168.0,168.06,18492.0,155.6702,155.6979,155.3281,155.3835,18492.0
2020-09-11 13:40:00,168.05,168.1,167.83,167.89,18018.0,155.3743,155.4205,155.1709,155.2264,18018.0
2020-09-11 13:50:00,167.82,168.06,167.71,167.96,14653.0,155.1616,155.3835,155.0599,155.2911,14653.0
2020-09-11 14:00:00,167.98,168.4,167.83,168.29,16629.0,155.3096,155.6979,155.1709,155.5962,16629.0
2020-09-11 14:10:00,168.35,168.53,168.19,168.47,15396.0,155.6517,155.8181,155.5037,155.7626,15396.0
2020-09-11 14:20:00,168.5,168.75,168.3,168.62,10200.0,155.7903,156.0215,155.6054,155.9013,10200.0
2020-09-11 14:30:00,168.61,168.84,168.43,168.74,25701.0,155.892,156.1047,155.7256,156.0122,25701.0
2020-09-11 14:40:00,168.7,169.17,168.56,169.05,15345.0,155.9753,156.4098,155.8458,156.2989,15345.0
2020-09-11 14:50:00,169.06,169.39,169.0,169.22,18579.0,156.3081,156.6132,156.2526,156.456,18579.0
2020-09-11 15:00:00,169.18,169.35,168.89,168.9,18577.0,156.4191,156.5762,156.1509,156.1602,18577.0
2020-09-11 15:10:00,168.91,169.28,168.67,169.26,45775.0,156.1694,156.5115,155.9475,156.493,45775.0
2020-09-11 15:20:00,169.22,169.72,169.11,169.65,21737.0,156.456,156.9183,156.3543,156.8536,21737.0
2020-09-11 15:30:00,169.68,170.05,169.49,169.5,23719.0,156.8813,157.2234,156.7057,156.7149,23719.0
2020-09-11 15:40:00,169.47,169.85,169.4,169.67,25515.0,156.6872,157.0385,156.6225,156.8721,25515.0
2020-09-11 15:50:00,169.66,169.76,169.1,169.49,108559.0,156.8628,156.9553,156.3451,156.7057,108559.0
2020-09-14 09:30:00,170.33,171.19,169.28,171.16,46196.0,157.4823,158.2774,156.5115,158.2497,46196.0
2020-09-14 09:40:00,171.01,171.36,170.6,170.6,21342.0,158.111,158.4346,157.7319,157.7319,21342.0
2020-09-14 09:50:00,170.5,170.8,170.23,170.37,19068.0,157.6395,157.9169,157.3899,157.5193,19068.0
2020-09-14 10:00:00,170.46,170.98,170.29,170.75,21718.0,157.6025,158.0833,157.4453,157.8706,21718.0
2020-09-14 10:10:00,170.74,171.16,170.39,170.98,22130.0,157.8614,158.2497,157.5378,158.0833,22130.0
2020-09-14 10:20:00,170.93,171.72,170.9,171.19,28074.0,158.0371,158.7675,158.0093,158.2774,28074.0
2020-09-14 10:30:00,171.21,171.42,170.91,171.08,17881.0,158.2959,158.4901,158.0186,158.1757,17881.0
2020-09-14 10:40:00,171.09,171.68,171.09,171.59,14575.0,158.185,158.7305,158.185,158.6473,14575.0
2020-09-14 10:50:00,171.57,171.76,171.24,171.36,20230.0,158.6288,158.8045,158.3237,158.4346,20230.0
2020-09-14 11:00:00,171.43,171.76,171.09,171.73,59836.0,158.4993,158.8045,158.185,158.7767,59836.0
2020-09-14 11:10:00,171.65,172.07,171.61,172.07,22554.0,158.7027,159.0911,158.6658,159.0911,22554.0
2020-09-14 11:20:00,172.09,172.7,172.02,172.39,11377.0,159.1096,159.6735,159.0448,159.3869,11377.0
2020-09-14 11:30:00,172.36,173.0,172.31,172.85,12681.0,159.3592,159.9509,159.313,159.8122,12681.0
2020-09-14 11:40:00,172.83,172.87,172.49,172.77,9400.0,159.7937,159.8307,159.4794,159.7383,9400.0
2020-09-14 11:50:00,172.79,172.79,172.34,172.62,10020.0,159.7568,159.7568,159.3407,159.5996,10020.0
2020-09-14 12:00:00,172.74,172.94,172.29,172.66,68122.0,159.7105,159.8954,159.2945,159.6366,68122.0
2020-09-14 12:10:00,172.72,173.06,172.53,172.98,48727.0,159.692,160.0064,159.5164,159.9324,48727.0
2020-09-14 12:20:00,172.94,173.49,172.94,173.17,24450.0,159.8954,160.404,159.8954,160.1081,24450.0
2020-09-14 12:30:00,173.22,173.38,173.04,173.13,17070.0,160.1543,160.3023,159.9879,160.0711,17070.0
2020-09-14 12:40:00,173.07,173.17,173.0,173.03,13412.0,160.0156,160.1081,159.9509,159.9787,13412.0
2020-09-14 12:50:00,173.08,173.25,172.92,173.12,10680.0,160.0249,160.1821,159.877,160.0619,10680.0
2020-09-14 13:00:00,173.12,173.3,172.87,172.87,23426.0,160.0619,160.2283,159.8307,159.8307,23426.0
2020-09-14 13:10:00,172.77,173.2,172.76,172.88,11232.0,159.7383,160.1358,159.729,159.84,11232.0
2020-09-14 13:20:00,172.83,173.03,172.79,172.94,21048.0,159.7937,159.9787,159.7568,159.8954,21048.0
2020-09-14 13:30:00,173.02,173.1,172.76,172.9,25315.0,159.9694,160.0434,159.729,159.8585,25315.0
2020-09-14 13:40:00,172.85,172.95,172.61,172.8,15427.0,159.8122,159.9047,159.5903,159.766,15427.0
2020-09-14 13:50:00,172.8,172.9,172.53,172.61,13911.0,159.766,159.8585,159.5164,159.5903,13911.0
2020-09-14 14:00:00,172.65,172.83,172.47,172.81,16621.0,159.6273,159.7937,159.4609,159.7753,16621.0
2020-09-14 14:10:00,172.86,172.86,172.41,172.49,25171.0,159.8215,159.8215,159.4054,159.4794,25171.0
2020-09-14 14:20:00,172.46,172.49,172.25,172.25,14793.0,159.4517,159.4794,159.2575,159.2575,14793.0
2020-09-14 14:30:00,172.34,172.4,172.03,172.13,25174.0,159.3407,159.3962,159.0541,159.1465,25174.0
2020-09-14 14:40:00,172.16,172.68,172.16,172.5,15735.0,159.1743,159.6551,159.1743,159.4886,15735.0
2020-09-14 14:50:00,172.5,172.5,171.83,172.13,13091.0,159.4886,159.4886,158.8692,159.1465,13091.0
2020-09-14 15:00:00,172.09,172.21,171.85,172.06,15887.0,159.1096,159.2205,158.8877,159.0818,15887.0
2020-09-14 15:10:00,172.06,172.2,171.75,172.05,23124.0,159.0818,159.2113,158.7952,159.0726,23124.0
2020-09-14 15:20:00,171.96,172.22,171.68,172.18,18258.0,158.9894,159.2298,158.7305,159.1928,18258.0
2020-09-14 15:30:00,172.23,172.32,171.83,172.12,41978.0,159.239,159.3222,158.8692,159.1373,41978.0
2020-09-14 15:40:00,172.11,172.31,171.96,172.27,86550.0,159.1281,159.313,158.9894,159.276,86550.0
2020-09-14 15:50:00,172.32,172.44,171.81,171.89,93349.0,159.3222,159.4332,158.8507,158.9246,93349.0
2020-09-15 09:30:00,173.36,173.96,172.17,172.61,39064.0,160.2838,160.8385,159.1835,159.5903,39064.0
2020-09-15 09:40:00,172.61,173.0,172.5,172.5,32000.0,159.5903,159.9509,159.4886,159.4886,32000.0
2020-09-15 09:50:00,172.51,172.89,171.86,172.26,24082.0,159.4979,159.8492,158.8969,159.2667,24082.0
2020-09-15 10:00:00,172.18,172.76,171.76,172.38,21624.0,159.1928,159.729,158.8045,159.3777,21624.0
2020-09-15 10:10:00,172.39,172.46,171.92,172.26,52784.0,159.3869,159.4517,158.9524,159.2667,52784.0
2020-09-15 10:20:00,172.33,172.36,171.91,172.04,55730.0,159.3315,159.3592,158.9431,159.0633,55730.0
2020-09-15 10:30:00,172.12,172.51,172.04,172.13,63709.0,159.1373,159.4979,159.0633,159.1465,63709.0
2020-09-15 10:40:00,172.07,172.69,172.0,172.47,62331.0,159.0911,159.6643,159.0263,159.4609,62331.0
2020-09-15 10:50:00,172.51,172.61,172.18,172.18,35183.0,159.4979,159.5903,159.1928,159.1928,35183.0
2020-09-15 11:00:00,172.17,172.4,172.12,172.24,10814.0,159.1835,159.3962,159.1373,159.2482,10814.0
2020-09-15 11:10:00,172.23,172.31,171.9,172.06,15652.0,159.239,159.313,158.9339,159.0818,15652.0
2020-09-15 11:20:00,172.02,172.08,171.79,171.94,10689.0,159.0448,159.1003,158.8322,158.9709,10689.0
2020-09-15 11:30:00,171.95,171.95,171.3,171.41,20930.0,158.9801,158.9801,158.3791,158.4809,20930.0
2020-09-15 11:40:00,171.36,171.36,170.81,170.96,22093.0,158.4346,158.4346,157.9261,158.0648,22093.0
2020-09-15 11:50:00,170.94,170.94,169.94,169.94,20877.0,158.0463,158.0463,157.1217,157.1217,20877.0
2020-09-15 12:00:00,169.99,170.37,169.73,170.02,16778.0,157.168,157.5193,156.9276,157.1957,16778.0
2020-09-15 12:10:00,169.91,170.31,169.77,170.14,23803.0,157.094,157.4638,156.9646,157.3066,23803.0
2020-09-15 12:20:00,170.14,170.41,170.02,170.1,42856.0,157.3066,157.5563,157.1957,157.2697,42856.0
2020-09-15 12:30:00,170.08,170.29,169.95,169.98,22712.0,157.2512,157.4453,157.131,157.1587,22712.0
2020-09-15 12:40:00,170.01,170.11,169.78,169.98,25292.0,157.1865,157.2789,156.9738,157.1587,25292.0
2020-09-15 12:50:00,169.95,170.02,169.67,169.96,8250.0,157.131,157.1957,156.8721,157.1402,8250.0
2020-09-15 13:00:00,170.07,170.31,169.93,170.15,35885.0,157.2419,157.4638,157.1125,157.3159,35885.0
2020-09-15 13:10:00,170.11,170.24,170.0,170.03,27873.0,157.2789,157.3991,157.1772,157.2049,27873.0
2020-09-15 13:20:00,170.0,170.08,169.88,170.03,16859.0,157.1772,157.2512,157.0663,157.2049,16859.0
2020-09-15 13:30:00,170.04,170.25,169.98,170.04,23471.0,157.2142,157.4083,157.1587,157.2142,23471.0
2020-09-15 13:40:00,170.02,170.09,169.74,169.78,15453.0,157.1957,157.2604,156.9368,156.9738,15453.0
2020-09-15 13:50:00,169.81,169.82,168.73,168.82,89069.0,157.0015,157.0108,156.003,156.0862,89069.0
2020-09-15 14:00:00,168.82,168.82,168.12,168.55,108038.0,156.0862,156.0862,155.439,155.8366,108038.0
2020-09-15 14:10:00,168.55,168.61,168.03,168.16,31584.0,155.8366,155.892,155.3558,155.476,31584.0
2020-09-15 14:20:00,168.16,168.19,167.96,168.01,49564.0,155.476,155.5037,155.2911,155.3373,49564.0
2020-09-15 14:30:00,168.02,168.06,167.68,167.71,35236.0,155.3466,155.3835,155.0322,155.0599,35236.0
2020-09-15 14:40:00,167.75,168.03,167.68,167.75,55217.0,155.0969,155.3558,155.0322,155.0969,55217.0
2020-09-15 14:50:00,167.72,168.05,167.51,167.77,36217.0,155.0692,155.3743,154.875,155.1154,36217.0
2020-09-15 15:00:00,167.84,167.99,167.77,167.83,18905.0,155.1801,155.3188,155.1154,155.1709,18905.0
2020-09-15 15:10:00,167.81,167.9,167.45,167.5,35989.0,155.1524,155.2356,154.8195,154.8658,35989.0
2020-09-15 15:20:00,167.55,167.55,167.09,167.28,42742.0,154.912,154.912,154.4867,154.6624,42742.0
2020-09-15 15:30:00,167.3,167.49,166.53,166.66,76775.0,154.6809,154.8565,153.9689,154.0891,76775.0
2020-09-15 15:40:00,166.59,167.06,166.39,166.73,137256.0,154.0244,154.459,153.8395,154.1539,137256.0
2020-09-15 15:50:00,166.68,166.94,165.98,166.0,447722.0,154.1076,154.348,153.4604,153.4789,447722.0
2020-09-16 09:30:00,168.6,169.5,167.02,169.5,225728.0,155.8828,156.7149,154.422,156.7149,225728.0
2020-09-16 09:40:00,169.5,171.04,169.43,170.9,200170.0,156.7149,158.1388,156.6502,158.0093,200170.0
2020-09-16 09:50:00,170.94,171.66,170.37,170.79,109211.0,158.0463,158.712,157.5193,157.9076,109211.0
2020-09-16 10:00:00,170.79,171.25,170.57,171.13,147729.0,157.9076,158.3329,157.7042,158.222,147729.0
2020-09-16 10:10:00,171.1,171.35,170.73,171.05,127356.0,158.1942,158.4254,157.8521,158.148,127356.0
2020-09-16 10:20:00,171.02,171.08,169.89,169.94,86580.0,158.1203,158.1757,157.0755,157.1217,86580.0
2020-09-16 10:30:00,170.0,170.34,169.57,170.33,63804.0,157.1772,157.4916,156.7796,157.4823,63804.0
2020-09-16 10:40:00,170.35,170.44,169.58,169.64,59861.0,157.5008,157.584,156.7889,156.8444,59861.0
2020-09-16 10:50:00,169.64,170.2,169.59,169.97,104392.0,156.8444,157.3621,156.7981,157.1495,104392.0
2020-09-16 11:00:00,169.95,170.3,169.63,170.09,137155.0,157.131,157.4546,156.8351,157.2604,137155.0
2020-09-16 11:10:00,170.11,170.76,169.93,170.17,117120.0,157.2789,157.8799,157.1125,157.3344,117120.0
2020-09-16 11:20:00,170.19,170.44,169.92,170.1,124281.0,157.3529,157.584,157.1032,157.2697,124281.0
2020-09-16 11:30:00,170.1,170.2,169.95,170.08,145858.0,157.2697,157.3621,157.131,157.2512,145858.0
2020-09-16 11:40:00,170.06,170.23,169.99,170.06,111326.0,157.2327,157.3899,157.168,157.2327,111326.0
2020-09-16 11:50:00,170.06,170.21,169.99,170.0,161639.0,157.2327,157.3714,157.168,157.1772,161639.0
2020-09-16 12:00:00,170.0,170.36,169.87,170.01,139252.0,157.1772,157.5101,157.057,157.1865,139252.0
2020-09-16 12:10:00,170.02,170.26,169.84,169.9,134743.0,157.1957,157.4176,157.0293,157.0847,134743.0
2020-09-16 12:20:00,169.94,170.0,169.45,169.93,58430.0,157.1217,157.1772,156.6687,157.1125,58430.0
2020-09-16 12:30:00,169.94,170.04,169.45,169.53,39525.0,157.1217,157.2142,156.6687,156.7427,39525.0
2020-09-16 12:40:00,169.54,169.82,168.96,168.99,53422.0,156.7519,157.0108,156.2156,156.2434,53422.0
2020-09-16 12:50:00,168.95,169.1,168.85,168.96,25660.0,156.2064,156.3451,156.1139,156.2156,25660.0
2020-09-16 13:00:00,168.96,169.12,168.74,168.86,30436.0,156.2156,156.3636,156.0122,156.1232,30436.0
2020-09-16 13:10:00,168.82,169.02,168.72,168.95,20807.0,156.0862,156.2711,155.9938,156.2064,20807.0
2020-09-16 13:20:00,168.95,169.54,168.88,169.35,74114.0,156.2064,156.7519,156.1417,156.5762,74114.0
2020-09-16 13:30:00,169.35,169.37,168.87,169.08,50385.0,156.5762,156.5947,156.1324,156.3266,50385.0
2020-09-16 13:40:00,169.07,169.44,168.99,168.99,54401.0,156.3174,156.6594,156.2434,156.2434,54401.0
2020-09-16 13:50:00,169.0,169.08,168.74,168.81,37029.0,156.2526,156.3266,156.0122,156.077,37029.0
2020-09-16 14:00:00,168.81,169.03,168.07,168.51,65497.0,156.077,156.2804,155.3928,155.7996,65497.0
2020-09-16 14:10:00,168.51,169.25,168.48,168.74,121006.0,155.7996,156.4838,155.7719,156.0122,121006.0
2020-09-16 14:20:00,168.7,168.95,168.27,168.75,147940.0,155.9753,156.2064,155.5777,156.0215,147940.0
2020-09-16 14:30:00,168.76,169.22,168.68,169.11,62917.0,156.0307,156.456,155.9568,156.3543,62917.0
2020-09-16 14:40:00,169.07,169.16,168.84,169.08,47473.0,156.3174,156.4006,156.1047,156.3266,47473.0
2020-09-16 14:50:00,169.08,169.11,168.46,168.6,140511.0,156.3266,156.3543,155.7534,155.8828,140511.0
2020-09-16 15:00:00,168.6,169.03,168.49,168.52,127288.0,155.8828,156.2804,155.7811,155.8088,127288.0
2020-09-16 15:10:00,168.5,168.55,167.85,168.13,46980.0,155.7903,155.8366,155.1894,155.4483,46980.0
2020-09-16 15:20:00,168.09,168.43,167.87,168.02,138938.0,155.4113,155.7256,155.2079,155.3466,138938.0
2020-09-16 15:30:00,168.01,168.37,167.81,168.22,144008.0,155.3373,155.6702,155.1524,155.5315,144008.0
2020-09-16 15:40:00,168.24,168.7,167.98,168.62,183179.0,155.55,155.9753,155.3096,155.9013,183179.0
2020-09-16 15:50:00,168.65,168.69,168.06,168.58,392138.0,155.929,155.966,155.3835,155.8643,392138.0
2020-09-17 09:30:00,167.33,168.29,166.84,168.0,107446.0,154.7086,155.5962,154.2556,155.3281,107446.0
2020-09-17 09:40:00,168.01,168.63,167.37,167.43,55631.0,155.3373,155.9105,154.7456,154.8011,55631.0
2020-09-17 09:50:00,167.37,168.7,167.28,168.46,65486.0,154.7456,155.9753,154.6624,155.7534,65486.0
2020-09-17 10:00:00,168.5,169.18,168.26,169.05,49313.0,155.7903,156.4191,155.5684,156.2989,49313.0
2020-09-17 10:10:00,169.05,169.69,169.03,169.37,31394.0,156.2989,156.8906,156.2804,156.5947,31394.0
2020-09-17 10:20:00,169.41,169.52,168.97,169.05,70309.0,156.6317,156.7334,156.2249,156.2989,70309.0
2020-09-17 10:30:00,169.07,169.48,168.94,169.26,70528.0,156.3174,156.6964,156.1972,156.493,70528.0
2020-09-17 10:40:00,169.26,169.57,169.15,169.28,60378.0,156.493,156.7796,156.3913,156.5115,60378.0
2020-09-17 10:50:00,169.3,169.56,168.97,169.0,65457.0,156.53,156.7704,156.2249,156.2526,65457.0
2020-09-17 11:00:00,169.03,169.5,169.02,169.18,125832.0,156.2804,156.7149,156.2711,156.4191,125832.0
2020-09-17 11:10:00,169.2,169.36,169.0,169.05,95212.0,156.4375,156.5855,156.2526,156.2989,95212.0
2020-09-17 11:20:00,169.04,169.2,168.7,169.1,74300.0,156.2896,156.4375,155.9753,156.3451,74300.0
2020-09-17 11:30:00,169.12,169.26,168.97,169.03,76071.0,156.3636,156.493,156.2249,156.2804,76071.0
2020-09-17 11:40:00,169.01,169.12,168.78,168.98,43874.0,156.2619,156.3636,156.0492,156.2341,43874.0
2020-09-17 11:50:00,169.01,170.16,169.0,169.87,51783.0,156.2619,157.3251,156.2526,157.057,51783.0
2020-09-17 12:00:00,169.83,169.83,168.83,168.93,49440.0,157.02,157.02,156.0955,156.1879,49440.0
2020-09-17 12:10:00,168.94,169.14,168.28,168.52,54812.0,156.1972,156.3821,155.5869,155.8088,54812.0
2020-09-17 12:20:00,168.55,168.82,168.5,168.74,80308.0,155.8366,156.0862,155.7903,156.0122,80308.0
2020-09-17 12:30:00,168.74,169.09,168.59,168.93,32422.0,156.0122,156.3358,155.8736,156.1879,32422.0
2020-09-17 12:40:00,168.89,169.13,168.78,168.97,25569.0,156.1509,156.3728,156.0492,156.2249,25569.0
2020-09-17 12:50:00,168.89,169.02,168.87,168.99,31299.0,156.1509,156.2711,156.1324,156.2434,31299.0
2020-09-17 13:00:00,168.93,169.03,168.89,168.96,23076.0,156.1879,156.2804,156.1509,156.2156,23076.0
2020-09-17 13:10:00,168.96,168.96,168.46,168.51,15114.0,156.2156,156.2156,155.7534,155.7996,15114.0
2020-09-17 13:20:00,168.5,168.8,168.5,168.71,14952.0,155.7903,156.0677,155.7903,155.9845,14952.0
2020-09-17 13:30:00,168.71,169.0,168.62,168.9,20992.0,155.9845,156.2526,155.9013,156.1602,20992.0
2020-09-17 13:40:00,168.92,169.08,168.8,169.02,21256.0,156.1787,156.3266,156.0677,156.2711,21256.0
2020-09-17 13:50:00,169.01,169.27,168.83,168.94,61952.0,156.2619,156.5023,156.0955,156.1972,61952.0
2020-09-17 14:00:00,168.95,169.03,168.88,168.96,30177.0,156.2064,156.2804,156.1417,156.2156,30177.0
2020-09-17 14:10:00,169.0,169.25,168.93,168.98,102115.0,156.2526,156.4838,156.1879,156.2341,102115.0
2020-09-17 14:20:00,169.01,169.09,168.67,168.7,24017.0,156.2619,156.3358,155.9475,155.9753,24017.0
2020-09-17 14:30:00,168.67,168.75,168.36,168.41,28313.0,155.9475,156.0215,155.6609,155.7071,28313.0
2020-09-17 14:40:00,168.46,168.95,168.39,168.93,26890.0,155.7534,156.2064,155.6886,156.1879,26890.0
2020-09-17 14:50:00,168.89,169.01,168.76,168.97,24119.0,156.1509,156.2619,156.0307,156.2249,24119.0
2020-09-17 15:00:00,168.93,169.01,168.45,168.68,21721.0,156.1879,156.2619,155.7441,155.9568,21721.0
2020-09-17 15:10:00,168.7,169.02,168.7,168.95,31023.0,155.9753,156.2711,155.9753,156.2064,31023.0
2020-09-17 15:20:00,168.97,169.04,168.84,168.99,46053.0,156.2249,156.2896,156.1047,156.2434,46053.0
2020-09-17 15:30:00,168.95,169.3,168.95,169.1,128744.0,156.2064,156.53,156.2064,156.3451,128744.0
2020-09-17 15:40:00,169.14,169.34,168.66,169.08,76330.0,156.3821,156.567,155.9383,156.3266,76330.0
2020-09-17 15:50:00,168.99,169.51,168.91,169.0,243944.0,156.2434,156.7242,156.1694,156.2526,243944.0
2020-09-18 09:30:00,167.87,168.67,167.78,168.58,271926.0,155.2079,155.9475,155.1247,155.8643,271926.0
2020-09-18 09:40:00,168.53,168.53,167.29,167.52,16209.0,155.8181,155.8181,154.6716,154.8843,16209.0
2020-09-18 09:50:00,167.48,167.68,166.78,167.68,17565.0,154.8473,155.0322,154.2001,155.0322,17565.0
2020-09-18 10:00:00,167.63,168.6,167.47,167.97,24478.0,154.986,155.8828,154.838,155.3003,24478.0
2020-09-18 10:10:00,167.97,168.59,167.68,168.54,13740.0,155.3003,155.8736,155.0322,155.8273,13740.0
2020-09-18 10:20:00,168.58,168.86,168.44,168.68,185351.0,155.8643,156.1232,155.7349,155.9568,185351.0
2020-09-18 10:30:00,168.73,168.76,168.32,168.44,70979.0,156.003,156.0307,155.6239,155.7349,70979.0
2020-09-18 10:40:00,168.52,168.68,168.28,168.6,32886.0,155.8088,155.9568,155.5869,155.8828,32886.0
2020-09-18 10:50:00,168.6,168.64,168.25,168.55,15870.0,155.8828,155.9198,155.5592,155.8366,15870.0
2020-09-18 11:00:00,168.56,168.66,168.45,168.57,40434.0,155.8458,155.9383,155.7441,155.8551,40434.0
2020-09-18 11:10:00,168.58,168.66,168.42,168.5,40299.0,155.8643,155.9383,155.7164,155.7903,40299.0
2020-09-18 11:20:00,168.48,168.62,168.46,168.53,13585.0,155.7719,155.9013,155.7534,155.8181,13585.0
2020-09-18 11:30:00,168.56,169.13,168.54,168.83,42415.0,155.8458,156.3728,155.8273,156.0955,42415.0
2020-09-18 11:40:00,168.89,169.31,168.75,169.26,17360.0,156.1509,156.5392,156.0215,156.493,17360.0
2020-09-18 11:50:00,169.46,169.46,168.77,168.89,13042.0,156.6779,156.6779,156.04,156.1509,13042.0
2020-09-18 12:00:00,168.89,169.2,168.8,169.2,14250.0,156.1509,156.4375,156.0677,156.4375,14250.0
2020-09-18 12:10:00,169.18,169.3,168.92,169.03,14324.0,156.4191,156.53,156.1787,156.2804,14324.0
2020-09-18 12:20:00,168.87,169.17,168.77,169.17,11857.0,156.1324,156.4098,156.04,156.4098,11857.0
2020-09-18 12:30:00,169.17,169.19,168.9,168.99,14520.0,156.4098,156.4283,156.1602,156.2434,14520.0
2020-09-18 12:40:00,168.97,169.05,168.65,168.8,12408.0,156.2249,156.2989,155.929,156.0677,12408.0
2020-09-18 12:50:00,168.8,168.84,168.39,168.59,16075.0,156.0677,156.1047,155.6886,155.8736,16075.0
2020-09-18 13:00:00,168.5,168.5,168.18,168.31,14198.0,155.7903,155.7903,155.4945,155.6147,14198.0
2020-09-18 13:10:00,168.28,168.44,167.96,168.1,13048.0,155.5869,155.7349,155.2911,155.4205,13048.0
2020-09-18 13:20:00,168.11,168.14,167.46,167.53,18521.0,155.4298,155.4575,154.8288,154.8935,18521.0
2020-09-18 13:30:00,167.39,167.39,166.71,166.99,14608.0,154.7641,154.7641,154.1354,154.3942,14608.0
2020-09-18 13:40:00,167.07,167.07,166.67,166.87,13027.0,154.4682,154.4682,154.0984,154.2833,13027.0
2020-09-18 13:50:00,166.86,167.08,166.77,167.08,8524.0,154.274,154.4775,154.1908,154.4775,8524.0
2020-09-18 14:00:00,167.07,167.37,167.01,167.26,17603.0,154.4682,154.7456,154.4127,154.6439,17603.0
2020-09-18 14:10:00,167.24,167.43,166.93,167.02,11036.0,154.6254,154.8011,154.3388,154.422,11036.0
2020-09-18 14:20:00,167.09,167.45,167.01,167.32,15120.0,154.4867,154.8195,154.4127,154.6994,15120.0
2020-09-18 14:30:00,167.32,167.51,167.2,167.22,19858.0,154.6994,154.875,154.5884,154.6069,19858.0
2020-09-18 14:40:00,167.24,167.73,167.24,167.65,26087.0,154.6254,155.0784,154.6254,155.0045,26087.0
2020-09-18 14:50:00,167.71,167.81,167.5,167.79,8971.0,155.0599,155.1524,154.8658,155.1339,8971.0
2020-09-18 15:00:00,167.77,168.12,167.77,167.96,11681.0,155.1154,155.439,155.1154,155.2911,11681.0
2020-09-18 15:10:00,167.95,168.17,167.7,168.17,16171.0,155.2818,155.4852,155.0507,155.4852,16171.0
2020-09-18 15:20:00,168.11,168.44,167.96,168.41,16541.0,155.4298,155.7349,155.2911,155.7071,16541.0
2020-09-18 15:30:00,168.46,168.55,168.09,168.47,63290.0,155.7534,155.8366,155.4113,155.7626,63290.0
2020-09-18 15:40:00,168.5,168.55,167.93,168.03,106093.0,155.7903,155.8366,155.2633,155.3558,106093.0
2020-09-18 15:50:00,167.98,168.35,167.74,167.9,166141.0,155.3096,155.6517,155.0877,155.2356,166141.0
2020-09-21 09:30:00,165.0,166.22,160.96,161.87,169773.0,152.5543,153.6823,148.8191,149.6604,169773.0
2020-09-21 09:40:00,161.71,161.97,160.26,160.64,56174.0,149.5125,149.7529,148.1719,148.5232,56174.0
2020-09-21 09:50:00,160.66,161.46,160.38,161.46,63126.0,148.5417,149.2814,148.2828,149.2814,63126.0
2020-09-21 10:00:00,161.42,161.43,160.02,160.89,105268.0,149.2444,149.2536,147.95,148.7544,105268.0
2020-09-21 10:10:00,160.8,161.31,160.47,161.21,51803.0,148.6711,149.1427,148.366,149.0502,51803.0
2020-09-21 10:20:00,161.21,161.9,160.89,161.84,49657.0,149.0502,149.6882,148.7544,149.6327,49657.0
2020-09-21 10:30:00,161.87,162.1,160.99,161.75,67717.0,149.6604,149.8731,148.8468,149.5495,67717.0
2020-09-21 10:40:00,161.73,162.41,161.65,162.41,55964.0,149.531,150.1597,149.457,150.1597,55964.0
2020-09-21 10:50:00,162.4,162.46,161.95,162.22,30105.0,150.1505,150.2059,149.7344,149.984,30105.0
2020-09-21 11:00:00,162.22,162.85,162.15,162.72,23615.0,149.984,150.5665,149.9193,150.4463,23615.0
2020-09-21 11:10:00,162.72,163.05,162.45,162.58,51906.0,150.4463,150.7514,150.1967,150.3169,51906.0
2020-09-21 11:20:00,162.58,163.27,162.55,162.9,77249.0,150.3169,150.9548,150.2891,150.6127,77249.0
2020-09-21 11:30:00,162.87,162.93,162.45,162.77,49892.0,150.585,150.6405,150.1967,150.4926,49892.0
2020-09-21 11:40:00,162.81,163.68,162.35,163.24,53844.0,150.5295,151.3339,150.1042,150.9271,53844.0
2020-09-21 11:50:00,163.17,163.29,162.64,162.97,20383.0,150.8624,150.9733,150.3724,150.6775,20383.0
2020-09-21 12:00:00,162.97,163.3,162.82,163.07,33057.0,150.6775,150.9826,150.5388,150.7699,33057.0
2020-09-21 12:10:00,163.06,163.69,162.95,163.05,140630.0,150.7607,151.3432,150.659,150.7514,140630.0
2020-09-21 12:20:00,163.1,163.33,162.96,163.17,24040.0,150.7977,151.0103,150.6682,150.8624,24040.0
2020-09-21 12:30:00,163.06,163.33,162.47,163.31,20350.0,150.7607,151.0103,150.2152,150.9918,20350.0
2020-09-21 12:40:00,163.28,163.46,163.18,163.43,22956.0,150.9641,151.1305,150.8716,151.1028,22956.0
2020-09-21 12:50:00,163.37,163.49,162.84,163.23,25869.0,151.0473,151.1582,150.5573,150.9179,25869.0
2020-09-21 13:00:00,163.2,163.65,162.82,163.57,45302.0,150.8901,151.3062,150.5388,151.2322,45302.0
2020-09-21 13:10:00,163.57,163.7,163.47,163.59,15237.0,151.2322,151.3524,151.1398,151.2507,15237.0
2020-09-21 13:20:00,163.59,164.1,163.57,164.05,22525.0,151.2507,151.7222,151.2322,151.676,22525.0
2020-09-21 13:30:00,164.04,164.22,163.84,163.95,14133.0,151.6668,151.8332,151.4818,151.5835,14133.0
2020-09-21 13:40:00,163.97,164.16,163.78,163.97,12482.0,151.602,151.7777,151.4264,151.602,12482.0
2020-09-21 13:50:00,163.94,164.08,163.81,163.83,14931.0,151.5743,151.7037,151.4541,151.4726,14931.0
2020-09-21 14:00:00,163.86,163.86,162.71,162.71,40766.0,151.5003,151.5003,150.4371,150.4371,40766.0
2020-09-21 14:10:00,162.73,163.21,162.6,163.21,73004.0,150.4556,150.8994,150.3354,150.8994,73004.0
2020-09-21 14:20:00,163.21,163.54,163.08,163.38,15010.0,150.8994,151.2045,150.7792,151.0565,15010.0
2020-09-21 14:30:00,163.35,163.35,162.94,163.2,23168.0,151.0288,151.0288,150.6497,150.8901,23168.0
2020-09-21 14:40:00,163.19,163.2,162.74,163.04,20349.0,150.8809,150.8901,150.4648,150.7422,20349.0
2020-09-21 14:50:00,163.01,163.74,162.95,163.66,46502.0,150.7144,151.3894,150.659,151.3154,46502.0
2020-09-21 15:00:00,163.56,164.02,163.56,163.92,13203.0,151.223,151.6483,151.223,151.5558,13203.0
2020-09-21 15:10:00,163.96,164.0,163.74,163.95,13674.0,151.5928,151.6298,151.3894,151.5835,13674.0
2020-09-21 15:20:00,163.93,164.48,163.93,164.09,23205.0,151.5651,152.0736,151.5651,151.713,23205.0
2020-09-21 15:30:00,164.05,164.31,163.84,164.19,35289.0,151.676,151.9164,151.4818,151.8054,35289.0
2020-09-21 15:40:00,164.2,164.3,163.83,164.05,35303.0,151.8147,151.9071,151.4726,151.676,35303.0
2020-09-21 15:50:00,164.06,165.07,164.06,165.01,115177.0,151.6852,152.6191,151.6852,152.5636,115177.0
2020-09-22 09:30:00,164.5,166.6,163.98,166.0,171273.0,152.0921,154.0337,151.6113,153.4789,171273.0
2020-09-22 09:40:00,165.94,166.18,164.33,164.33,38742.0,153.4234,153.6453,151.9349,151.9349,38742.0
2020-09-22 09:50:00,164.18,164.47,163.62,164.27,32373.0,151.7962,152.0643,151.2784,151.8794,32373.0
2020-09-22 10:00:00,164.25,164.59,163.8,163.8,78113.0,151.8609,152.1753,151.4449,151.4449,78113.0
2020-09-22 10:10:00,163.66,163.9,163.16,163.67,45187.0,151.3154,151.5373,150.8531,151.3247,45187.0
2020-09-22 10:20:00,163.72,164.52,163.64,164.52,12341.0,151.3709,152.1106,151.2969,152.1106,12341.0
2020-09-22 10:30:00,164.44,164.44,163.92,164.09,15275.0,152.0366,152.0366,151.5558,151.713,15275.0
2020-09-22 10:40:00,164.02,164.22,163.48,164.07,13021.0,151.6483,151.8332,151.149,151.6945,13021.0
2020-09-22 10:50:00,164.07,164.55,163.94,164.33,26802.0,151.6945,152.1383,151.5743,151.9349,26802.0
2020-09-22 11:00:00,164.39,164.47,163.54,163.54,38542.0,151.9904,152.0643,151.2045,151.2045,38542.0
2020-09-22 11:10:00,163.4,164.0,163.39,163.97,19610.0,151.075,151.6298,151.0658,151.602,19610.0
2020-09-22 11:20:00,163.78,163.91,163.69,163.7,11736.0,151.4264,151.5466,151.3432,151.3524,11736.0
2020-09-22 11:30:00,163.78,163.9,163.51,163.51,16607.0,151.4264,151.5373,151.1767,151.1767,16607.0
2020-09-22 11:40:00,163.5,163.97,163.34,163.52,9698.0,151.1675,151.602,151.0196,151.186,9698.0
2020-09-22 11:50:00,163.48,163.68,163.2,163.61,22797.0,151.149,151.3339,150.8901,151.2692,22797.0
2020-09-22 12:00:00,163.59,164.03,163.44,163.57,28925.0,151.2507,151.6575,151.112,151.2322,28925.0
2020-09-22 12:10:00,163.43,163.58,163.24,163.32,9959.0,151.1028,151.2415,150.9271,151.0011,9959.0
2020-09-22 12:20:00,163.5,163.6,163.09,163.25,8310.0,151.1675,151.2599,150.7884,150.9363,8310.0
2020-09-22 12:30:00,163.24,163.33,162.94,163.06,10330.0,150.9271,151.0103,150.6497,150.7607,10330.0
2020-09-22 12:40:00,162.99,163.18,162.83,162.97,20519.0,150.696,150.8716,150.548,150.6775,20519.0
2020-09-22 12:50:00,163.01,163.2,162.43,162.74,58530.0,150.7144,150.8901,150.1782,150.4648,58530.0
2020-09-22 13:00:00,162.83,162.9,162.45,162.77,49793.0,150.548,150.6127,150.1967,150.4926,49793.0
2020-09-22 13:10:00,162.76,162.76,162.04,162.04,46351.0,150.4833,150.4833,149.8176,149.8176,46351.0
2020-09-22 13:20:00,162.0,162.54,162.0,162.26,24270.0,149.7806,150.2799,149.7806,150.021,24270.0
2020-09-22 13:30:00,162.25,162.64,162.23,162.28,38311.0,150.0118,150.3724,149.9933,150.0395,38311.0
2020-09-22 13:40:00,162.32,162.56,162.19,162.56,12034.0,150.0765,150.2984,149.9563,150.2984,12034.0
2020-09-22 13:50:00,162.51,162.51,162.11,162.37,22422.0,150.2522,150.2522,149.8823,150.1227,22422.0
2020-09-22 14:00:00,162.45,162.72,162.45,162.51,30584.0,150.1967,150.4463,150.1967,150.2522,30584.0
2020-09-22 14:10:00,162.48,162.57,162.24,162.43,25128.0,150.2244,150.3076,150.0025,150.1782,25128.0
2020-09-22 14:20:00,162.38,162.58,162.11,162.45,16402.0,150.132,150.3169,149.8823,150.1967,16402.0
2020-09-22 14:30:00,162.5,162.67,162.3,162.62,31064.0,150.2429,150.4001,150.058,150.3539,31064.0
2020-09-22 14:40:00,162.58,162.81,162.45,162.46,27991.0,150.3169,150.5295,150.1967,150.2059,27991.0
2020-09-22 14:50:00,162.48,162.53,162.27,162.27,12758.0,150.2244,150.2707,150.0303,150.0303,12758.0
2020-09-22 15:00:00,162.29,162.39,162.18,162.29,25110.0,150.0488,150.1412,149.9471,150.0488,25110.0
2020-09-22 15:10:00,162.33,162.81,162.32,162.78,28042.0,150.0857,150.5295,150.0765,150.5018,28042.0
2020-09-22 15:20:00,162.75,163.02,162.55,162.86,24915.0,150.4741,150.7237,150.2891,150.5758,24915.0
2020-09-22 15:30:00,162.85,162.87,162.4,162.54,42466.0,150.5665,150.585,150.1505,150.2799,42466.0
2020-09-22 15:40:00,162.54,162.59,162.35,162.47,88392.0,150.2799,150.3261,150.1042,150.2152,88392.0
2020-09-22 15:50:00,162.49,162.49,161.56,161.74,223852.0,150.2337,150.2337,149.3738,149.5402,223852.0
2020-09-23 09:30:00,162.56,163.98,161.85,163.64,132673.0,150.2984,151.6113,149.6419,151.2969,132673.0
2020-09-23 09:40:00,163.69,163.91,163.21,163.45,45765.0,151.3432,151.5466,150.8994,151.1213,45765.0
2020-09-23 09:50:00,163.41,163.41,162.48,162.89,42389.0,151.0843,151.0843,150.2244,150.6035,42389.0
2020-09-23 10:00:00,162.87,163.94,162.56,163.58,41273.0,150.585,151.5743,150.2984,151.2415,41273.0
2020-09-23 10:10:00,163.64,163.77,163.2,163.57,19992.0,151.2969,151.4171,150.8901,151.2322,19992.0
2020-09-23 10:20:00,163.5,163.55,163.1,163.35,28675.0,151.1675,151.2137,150.7977,151.0288,28675.0
2020-09-23 10:30:00,163.38,163.48,162.78,162.88,15308.0,151.0565,151.149,150.5018,150.5943,15308.0
2020-09-23 10:40:00,162.81,163.79,162.81,163.79,47588.0,150.5295,151.4356,150.5295,151.4356,47588.0
2020-09-23 10:50:00,163.83,163.92,163.41,163.72,77409.0,151.4726,151.5558,151.0843,151.3709,77409.0
2020-09-23 11:00:00,163.67,164.11,163.42,163.47,36705.0,151.3247,151.7315,151.0935,151.1398,36705.0
2020-09-23 11:10:00,163.56,163.8,163.15,163.49,37110.0,151.223,151.4449,150.8439,151.1582,37110.0
2020-09-23 11:20:00,163.53,163.59,163.16,163.29,22357.0,151.1952,151.2507,150.8531,150.9733,22357.0
2020-09-23 11:30:00,163.38,163.59,163.16,163.56,26971.0,151.0565,151.2507,150.8531,151.223,26971.0
2020-09-23 11:40:00,163.6,163.75,163.29,163.36,20012.0,151.2599,151.3986,150.9733,151.038,20012.0
2020-09-23 11:50:00,163.36,163.38,162.87,163.05,56078.0,151.038,151.0565,150.585,150.7514,56078.0
2020-09-23 12:00:00,162.98,163.43,162.88,163.38,42330.0,150.6867,151.1028,150.5943,151.0565,42330.0
2020-09-23 12:10:00,163.38,163.75,163.2,163.27,47792.0,151.0565,151.3986,150.8901,150.9548,47792.0
2020-09-23 12:20:00,163.34,163.44,163.22,163.27,64738.0,151.0196,151.112,150.9086,150.9548,64738.0
2020-09-23 12:30:00,163.27,163.45,163.24,163.3,54516.0,150.9548,151.1213,150.9271,150.9826,54516.0
2020-09-23 12:40:00,163.31,163.37,163.01,163.17,41680.0,150.9918,151.0473,150.7144,150.8624,41680.0
2020-09-23 12:50:00,163.14,163.14,162.46,162.53,30602.0,150.8346,150.8346,150.2059,150.2707,30602.0
2020-09-23 13:00:00,162.57,162.96,162.38,162.65,26866.0,150.3076,150.6682,150.132,150.3816,26866.0
2020-09-23 13:10:00,162.68,162.99,162.68,162.8,15233.0,150.4093,150.696,150.4093,150.5203,15233.0
2020-09-23 13:20:00,162.84,162.94,162.29,162.29,20232.0,150.5573,150.6497,150.0488,150.0488,20232.0
2020-09-23 13:30:00,162.31,162.35,162.03,162.35,15182.0,150.0672,150.1042,149.8084,150.1042,15182.0
2020-09-23 13:40:00,162.31,162.51,162.21,162.45,14704.0,150.0672,150.2522,149.9748,150.1967,14704.0
2020-09-23 13:50:00,162.41,162.54,162.19,162.5,17777.0,150.1597,150.2799,149.9563,150.2429,17777.0
2020-09-23 14:00:00,162.48,162.66,162.33,162.52,16825.0,150.2244,150.3908,150.0857,150.2614,16825.0
2020-09-23 14:10:00,162.48,162.7,161.79,161.82,25986.0,150.2244,150.4278,149.5865,149.6142,25986.0
2020-09-23 14:20:00,161.82,162.06,161.61,162.06,31508.0,149.6142,149.8361,149.42,149.8361,31508.0
2020-09-23 14:30:00,162.01,162.05,161.64,161.67,20618.0,149.7899,149.8269,149.4478,149.4755,20618.0
2020-09-23 14:40:00,161.63,161.79,161.43,161.6,35010.0,149.4385,149.5865,149.2536,149.4108,35010.0
2020-09-23 14:50:00,161.64,162.01,161.27,161.33,26295.0,149.4478,149.7899,149.1057,149.1612,26295.0
2020-09-23 15:00:00,161.32,161.71,161.18,161.59,41133.0,149.1519,149.5125,149.0225,149.4016,41133.0
2020-09-23 15:10:00,161.58,161.94,161.52,161.85,30465.0,149.3923,149.7252,149.3368,149.6419,30465.0
2020-09-23 15:20:00,161.82,161.88,161.3,161.79,57597.0,149.6142,149.6697,149.1334,149.5865,57597.0
2020-09-23 15:30:00,161.7,161.78,161.23,161.3,45187.0,149.5033,149.5772,149.0687,149.1334,45187.0
2020-09-23 15:40:00,161.35,161.53,160.93,161.01,87877.0,149.1797,149.3461,148.7913,148.8653,87877.0
2020-09-23 15:50:00,161.12,161.15,160.31,160.5,189044.0,148.967,148.9947,148.2181,148.3938,189044.0
2020-09-24 09:30:00,160.0,161.26,159.33,159.6,46194.0,147.9315,149.0964,147.312,147.5617,46194.0
2020-09-24 09:40:00,159.62,159.75,158.84,159.43,36210.0,147.5801,147.7003,146.859,147.4045,36210.0
2020-09-24 09:50:00,159.38,160.07,159.06,159.93,36187.0,147.3583,147.9962,147.0624,147.8668,36187.0
2020-09-24 10:00:00,159.84,160.63,159.82,160.34,46671.0,147.7836,148.514,147.7651,148.2458,46671.0
2020-09-24 10:10:00,160.37,160.5,159.97,160.14,38326.0,148.2736,148.3938,147.9037,148.0609,38326.0
2020-09-24 10:20:00,160.09,160.19,159.28,159.56,24502.0,148.0147,148.1072,147.2658,147.5247,24502.0
2020-09-24 10:30:00,159.57,160.03,159.54,159.65,23925.0,147.5339,147.9592,147.5062,147.6079,23925.0
2020-09-24 10:40:00,159.6,159.88,159.48,159.69,20871.0,147.5617,147.8205,147.4507,147.6449,20871.0
2020-09-24 10:50:00,159.69,159.96,159.31,159.64,24511.0,147.6449,147.8945,147.2935,147.5986,24511.0
2020-09-24 11:00:00,159.64,159.83,159.4,159.4,24597.0,147.5986,147.7743,147.3767,147.3767,24597.0
2020-09-24 11:10:00,159.37,159.56,158.98,159.04,18914.0,147.349,147.5247,146.9884,147.0439,18914.0
2020-09-24 11:20:00,159.03,159.82,158.94,159.54,46251.0,147.0347,147.7651,146.9514,147.5062,46251.0
2020-09-24 11:30:00,159.53,160.29,159.47,160.19,65030.0,147.4969,148.1996,147.4415,148.1072,65030.0
2020-09-24 11:40:00,160.11,160.35,159.95,159.95,18060.0,148.0332,148.2551,147.8853,147.8853,18060.0
2020-09-24 11:50:00,160.05,160.97,160.04,160.86,18044.0,147.9777,148.8283,147.9685,148.7266,18044.0
2020-09-24 12:00:00,160.88,160.99,160.41,160.58,27449.0,148.7451,148.8468,148.3106,148.4677,27449.0
2020-09-24 12:10:00,160.59,161.08,160.41,160.88,45612.0,148.477,148.93,148.3106,148.7451,45612.0
2020-09-24 12:20:00,160.93,161.52,160.87,161.22,33559.0,148.7913,149.3368,148.7359,149.0595,33559.0
2020-09-24 12:30:00,161.19,161.21,160.71,160.85,23616.0,149.0317,149.0502,148.5879,148.7174,23616.0
2020-09-24 12:40:00,160.8,161.11,160.72,161.08,24787.0,148.6711,148.9578,148.5972,148.93,24787.0
2020-09-24 12:50:00,161.04,161.3,160.98,161.19,21956.0,148.893,149.1334,148.8376,149.0317,21956.0
2020-09-24 13:00:00,161.18,161.61,161.18,161.53,29766.0,149.0225,149.42,149.0225,149.3461,29766.0
2020-09-24 13:10:00,161.52,162.14,161.34,161.84,21502.0,149.3368,149.9101,149.1704,149.6327,21502.0
2020-09-24 13:20:00,161.84,162.33,161.8,162.06,27263.0,149.6327,150.0857,149.5957,149.8361,27263.0
2020-09-24 13:30:00,162.11,162.16,161.87,161.95,23732.0,149.8823,149.9286,149.6604,149.7344,23732.0
2020-09-24 13:40:00,161.95,162.14,161.84,161.86,25031.0,149.7344,149.9101,149.6327,149.6512,25031.0
2020-09-24 13:50:00,161.86,162.71,161.8,162.65,54037.0,149.6512,150.4371,149.5957,150.3816,54037.0
2020-09-24 14:00:00,162.69,163.01,162.18,162.29,55827.0,150.4186,150.7144,149.9471,150.0488,55827.0
2020-09-24 14:10:00,162.36,162.4,161.98,162.02,13454.0,150.1135,150.1505,149.7621,149.7991,13454.0
2020-09-24 14:20:00,161.99,162.1,161.8,161.88,20143.0,149.7714,149.8731,149.5957,149.6697,20143.0
2020-09-24 14:30:00,161.92,162.0,161.62,161.89,20088.0,149.7067,149.7806,149.4293,149.6789,20088.0
2020-09-24 14:40:00,161.9,162.11,161.66,161.72,22733.0,149.6882,149.8823,149.4663,149.5217,22733.0
2020-09-24 14:50:00,161.68,162.0,161.07,161.11,35796.0,149.4848,149.7806,148.9208,148.9578,35796.0
2020-09-24 15:00:00,161.16,161.3,160.51,160.66,17954.0,149.004,149.1334,148.403,148.5417,17954.0
2020-09-24 15:10:00,160.58,160.98,160.42,160.51,21910.0,148.4677,148.8376,148.3198,148.403,21910.0
2020-09-24 15:20:00,160.34,160.34,159.77,159.94,24524.0,148.2458,148.2458,147.7188,147.876,24524.0
2020-09-24 15:30:00,159.92,160.83,159.86,160.75,39048.0,147.8575,148.6989,147.802,148.6249,39048.0
2020-09-24 15:40:00,160.73,161.07,160.41,160.43,37450.0,148.6064,148.9208,148.3106,148.3291,37450.0
2020-09-24 15:50:00,160.55,161.09,160.37,160.88,88912.0,148.44,148.9393,148.2736,148.7451,88912.0
2020-09-25 09:30:00,159.23,160.69,159.0,160.35,43963.0,147.2196,148.5694,147.0069,148.2551,43963.0
2020-09-25 09:40:00,160.57,161.93,160.46,160.95,16400.0,148.4585,149.7159,148.3568,148.8098,16400.0
2020-09-25 09:50:00,160.97,161.85,160.93,161.64,13018.0,148.8283,149.6419,148.7913,149.4478,13018.0
2020-09-25 10:00:00,161.63,161.78,161.02,161.36,15937.0,149.4385,149.5772,148.8745,149.1889,15937.0
2020-09-25 10:10:00,161.32,161.34,160.34,160.95,17179.0,149.1519,149.1704,148.2458,148.8098,17179.0
2020-09-25 10:20:00,160.95,161.7,160.84,161.51,14483.0,148.8098,149.5033,148.7081,149.3276,14483.0
2020-09-25 10:30:00,161.58,161.82,161.16,161.82,20764.0,149.3923,149.6142,149.004,149.6142,20764.0
2020-09-25 10:40:00,162.05,162.16,161.33,161.36,17049.0,149.8269,149.9286,149.1612,149.1889,17049.0
2020-09-25 10:50:00,161.37,161.82,161.22,161.28,11300.0,149.1981,149.6142,149.0595,149.1149,11300.0
2020-09-25 11:00:00,161.28,161.36,160.96,161.15,11463.0,149.1149,149.1889,148.8191,148.9947,11463.0
2020-09-25 11:10:00,161.07,161.5,161.05,161.45,16545.0,148.9208,149.3183,148.9023,149.2721,16545.0
2020-09-25 11:20:00,161.44,161.57,160.97,160.98,10144.0,149.2629,149.3831,148.8283,148.8376,10144.0
2020-09-25 11:30:00,160.91,161.06,160.42,160.85,16329.0,148.7728,148.9115,148.3198,148.7174,16329.0
2020-09-25 11:40:00,160.89,161.0,160.4,160.51,14898.0,148.7544,148.8561,148.3013,148.403,14898.0
2020-09-25 11:50:00,160.54,160.88,160.36,160.45,9706.0,148.4308,148.7451,148.2643,148.3475,9706.0
2020-09-25 12:00:00,160.47,160.95,160.4,160.88,9920.0,148.366,148.8098,148.3013,148.7451,9920.0
2020-09-25 12:10:00,160.85,161.13,160.76,160.99,12809.0,148.7174,148.9763,148.6342,148.8468,12809.0
2020-09-25 12:20:00,160.91,160.94,160.44,160.59,11411.0,148.7728,148.8006,148.3383,148.477,11411.0
2020-09-25 12:30:00,160.66,160.76,160.38,160.74,18162.0,148.5417,148.6342,148.2828,148.6157,18162.0
2020-09-25 12:40:00,160.79,160.92,160.45,160.45,12671.0,148.6619,148.7821,148.3475,148.3475,12671.0
2020-09-25 12:50:00,160.44,160.94,160.42,160.75,10180.0,148.3383,148.8006,148.3198,148.6249,10180.0
2020-09-25 13:00:00,160.67,160.85,160.46,160.81,10559.0,148.5509,148.7174,148.3568,148.6804,10559.0
2020-09-25 13:10:00,160.84,161.25,160.78,161.05,12133.0,148.7081,149.0872,148.6527,148.9023,12133.0
2020-09-25 13:20:00,161.07,161.54,161.06,161.37,5200.0,148.9208,149.3553,148.9115,149.1981,5200.0
2020-09-25 13:30:00,161.55,161.78,161.45,161.45,6231.0,149.3646,149.5772,149.2721,149.2721,6231.0
2020-09-25 13:40:00,161.53,162.12,161.53,161.98,8705.0,149.3461,149.8916,149.3461,149.7621,8705.0
2020-09-25 13:50:00,162.05,162.07,161.72,161.87,5062.0,149.8269,149.8454,149.5217,149.6604,5062.0
2020-09-25 14:00:00,161.9,162.1,161.82,161.99,8588.0,149.6882,149.8731,149.6142,149.7714,8588.0
2020-09-25 14:10:00,162.04,162.55,161.98,162.52,11991.0,149.8176,150.2891,149.7621,150.2614,11991.0
2020-09-25 14:20:00,162.46,162.49,162.14,162.18,18899.0,150.2059,150.2337,149.9101,149.9471,18899.0
2020-09-25 14:30:00,162.16,162.22,161.76,161.76,10162.0,149.9286,149.984,149.5587,149.5587,10162.0
2020-09-25 14:40:00,161.88,161.99,161.66,161.83,6847.0,149.6697,149.7714,149.4663,149.6235,6847.0
2020-09-25 14:50:00,161.85,162.09,161.44,161.95,7908.0,149.6419,149.8638,149.2629,149.7344,7908.0
2020-09-25 15:00:00,162.01,162.45,162.0,162.38,9839.0,149.7899,150.1967,149.7806,150.132,9839.0
2020-09-25 15:10:00,162.44,162.63,162.35,162.6,51280.0,150.1874,150.3631,150.1042,150.3354,51280.0
2020-09-25 15:20:00,162.59,162.71,162.31,162.67,20678.0,150.3261,150.4371,150.0672,150.4001,20678.0
2020-09-25 15:30:00,162.67,162.69,162.1,162.14,31338.0,150.4001,150.4186,149.8731,149.9101,31338.0
2020-09-25 15:40:00,162.15,162.64,161.94,162.55,57477.0,149.9193,150.3724,149.7252,150.2891,57477.0
2020-09-25 15:50:00,162.55,162.69,162.2,162.45,140584.0,150.2891,150.4186,149.9655,150.1967,140584.0
2020-09-28 09:30:00,164.91,166.2,164.66,164.68,53124.0,152.4711,153.6638,152.24,152.2585,53124.0
2020-09-28 09:40:00,164.75,165.41,164.06,165.37,25654.0,152.3232,152.9334,151.6852,152.8964,25654.0
2020-09-28 09:50:00,165.37,165.46,164.53,165.11,24674.0,152.8964,152.9796,152.1198,152.656,24674.0
2020-09-28 10:00:00,165.28,165.28,164.62,164.71,18993.0,152.8132,152.8132,152.203,152.2862,18993.0
2020-09-28 10:10:00,164.87,165.64,164.83,165.59,24093.0,152.4342,153.1461,152.3972,153.0998,24093.0
2020-09-28 10:20:00,165.65,166.55,165.65,165.93,26827.0,153.1553,153.9874,153.1553,153.4142,26827.0
2020-09-28 10:30:00,165.91,166.71,165.9,165.9,24457.0,153.3957,154.1354,153.3865,153.3865,24457.0
2020-09-28 10:40:00,165.94,166.3,165.38,165.55,12538.0,153.4234,153.7563,152.9057,153.0629,12538.0
2020-09-28 10:50:00,165.63,165.98,165.54,165.88,14742.0,153.1368,153.4604,153.0536,153.368,14742.0
2020-09-28 11:00:00,166.02,166.14,165.0,165.13,24460.0,153.4974,153.6084,152.5543,152.6745,24460.0
2020-09-28 11:10:00,165.2,165.36,165.06,165.1,10098.0,152.7393,152.8872,152.6098,152.6468,10098.0
2020-09-28 11:20:00,165.17,165.38,164.85,165.09,12931.0,152.7115,152.9057,152.4157,152.6376,12931.0
2020-09-28 11:30:00,165.04,165.21,164.8,164.92,12951.0,152.5913,152.7485,152.3694,152.4804,12951.0
2020-09-28 11:40:00,164.96,165.26,164.9,165.22,17889.0,152.5174,152.7947,152.4619,152.7578,17889.0
2020-09-28 11:50:00,165.28,165.51,165.15,165.46,10001.0,152.8132,153.0259,152.693,152.9796,10001.0
2020-09-28 12:00:00,165.49,165.71,165.3,165.64,10974.0,153.0074,153.2108,152.8317,153.1461,10974.0
2020-09-28 12:10:00,165.6,165.7,165.37,165.7,16356.0,153.1091,153.2015,152.8964,153.2015,16356.0
2020-09-28 12:20:00,165.72,165.8,165.46,165.59,13179.0,153.22,153.294,152.9796,153.0998,13179.0
2020-09-28 12:30:00,165.59,165.75,165.48,165.62,8334.0,153.0998,153.2478,152.9981,153.1276,8334.0
2020-09-28 12:40:00,165.7,166.37,165.7,166.37,11610.0,153.2015,153.821,153.2015,153.821,11610.0
2020-09-28 12:50:00,166.29,166.32,165.9,166.09,7803.0,153.747,153.7748,153.3865,153.5621,7803.0
2020-09-28 13:00:00,166.09,166.09,165.74,165.74,10065.0,153.5621,153.5621,153.2385,153.2385,10065.0
2020-09-28 13:10:00,165.78,165.97,165.78,165.88,9737.0,153.2755,153.4512,153.2755,153.368,9737.0
2020-09-28 13:20:00,165.86,166.03,165.72,165.88,7473.0,153.3495,153.5067,153.22,153.368,7473.0
2020-09-28 13:30:00,166.0,166.24,165.98,166.24,8593.0,153.4789,153.7008,153.4604,153.7008,8593.0
2020-09-28 13:40:00,166.21,166.25,165.85,166.06,11930.0,153.6731,153.7101,153.3402,153.5344,11930.0
2020-09-28 13:50:00,166.14,166.31,165.97,165.97,8224.0,153.6084,153.7655,153.4512,153.4512,8224.0
2020-09-28 14:00:00,166.0,166.0,165.54,165.83,9648.0,153.4789,153.4789,153.0536,153.3217,9648.0
2020-09-28 14:10:00,165.77,165.95,165.63,165.73,9947.0,153.2663,153.4327,153.1368,153.2293,9947.0
2020-09-28 14:20:00,165.77,165.87,165.59,165.62,12921.0,153.2663,153.3587,153.0998,153.1276,12921.0
2020-09-28 14:30:00,165.66,165.73,165.44,165.69,8557.0,153.1646,153.2293,152.9612,153.1923,8557.0
2020-09-28 14:40:00,165.64,165.76,165.57,165.6,6023.0,153.1461,153.257,153.0814,153.1091,6023.0
2020-09-28 14:50:00,165.56,165.59,165.41,165.51,7990.0,153.0721,153.0998,152.9334,153.0259,7990.0
2020-09-28 15:00:00,165.53,165.53,165.0,165.0,9983.0,153.0444,153.0444,152.5543,152.5543,9983.0
2020-09-28 15:10:00,165.03,165.19,164.91,164.93,8931.0,152.5821,152.73,152.4711,152.4896,8931.0
2020-09-28 15:20:00,164.95,165.0,164.77,164.97,14487.0,152.5081,152.5543,152.3417,152.5266,14487.0
2020-09-28 15:30:00,164.94,165.08,164.69,164.82,36154.0,152.4989,152.6283,152.2677,152.3879,36154.0
2020-09-28 15:40:00,164.89,165.06,164.66,164.66,36460.0,152.4526,152.6098,152.24,152.24,36460.0
2020-09-28 15:50:00,164.59,164.81,163.89,164.38,83339.0,152.1753,152.3787,151.5281,151.9811,83339.0
2020-09-29 09:30:00,164.75,165.46,164.12,164.61,31404.0,152.3232,152.9796,151.7407,152.1938,31404.0
2020-09-29 09:40:00,164.74,164.88,164.09,164.59,15626.0,152.314,152.4434,151.713,152.1753,15626.0
2020-09-29 09:50:00,164.6,164.87,164.21,164.47,40390.0,152.1845,152.4342,151.8239,152.0643,40390.0
2020-09-29 10:00:00,164.45,165.02,164.45,164.89,31974.0,152.0458,152.5728,152.0458,152.4526,31974.0
2020-09-29 10:10:00,164.89,165.38,164.81,165.13,16163.0,152.4526,152.9057,152.3787,152.6745,16163.0
2020-09-29 10:20:00,165.15,165.16,164.42,164.47,20301.0,152.693,152.7023,152.0181,152.0643,20301.0
2020-09-29 10:30:00,164.42,164.45,163.95,163.96,40675.0,152.0181,152.0458,151.5835,151.5928,40675.0
2020-09-29 10:40:00,163.93,164.02,163.34,163.43,25712.0,151.5651,151.6483,151.0196,151.1028,25712.0
2020-09-29 10:50:00,163.46,163.61,163.24,163.42,25715.0,151.1305,151.2692,150.9271,151.0935,25715.0
2020-09-29 11:00:00,163.45,163.45,162.75,162.75,17132.0,151.1213,151.1213,150.4741,150.4741,17132.0
2020-09-29 11:10:00,162.78,163.11,162.75,162.87,26348.0,150.5018,150.8069,150.4741,150.585,26348.0
2020-09-29 11:20:00,162.8,163.2,162.8,162.9,15067.0,150.5203,150.8901,150.5203,150.6127,15067.0
2020-09-29 11:30:00,163.03,163.52,163.03,163.3,9010.0,150.7329,151.186,150.7329,150.9826,9010.0
2020-09-29 11:40:00,163.31,163.31,162.61,162.62,11765.0,150.9918,150.9918,150.3446,150.3539,11765.0
2020-09-29 11:50:00,162.5,162.78,162.42,162.74,11041.0,150.2429,150.5018,150.169,150.4648,11041.0
2020-09-29 12:00:00,162.78,163.28,162.73,163.22,12133.0,150.5018,150.9641,150.4556,150.9086,12133.0
2020-09-29 12:10:00,163.22,163.29,162.89,162.94,10110.0,150.9086,150.9733,150.6035,150.6497,10110.0
2020-09-29 12:20:00,162.94,163.18,162.74,163.14,7275.0,150.6497,150.8716,150.4648,150.8346,7275.0
2020-09-29 12:30:00,163.17,163.17,163.01,163.04,10549.0,150.8624,150.8624,150.7144,150.7422,10549.0
2020-09-29 12:40:00,163.0,163.19,162.98,163.18,7134.0,150.7052,150.8809,150.6867,150.8716,7134.0
2020-09-29 12:50:00,163.13,163.29,163.04,163.13,7456.0,150.8254,150.9733,150.7422,150.8254,7456.0
2020-09-29 13:00:00,163.28,163.44,162.77,162.82,10551.0,150.9641,151.112,150.4926,150.5388,10551.0
2020-09-29 13:10:00,162.83,162.91,162.54,162.86,9166.0,150.548,150.622,150.2799,150.5758,9166.0
2020-09-29 13:20:00,162.82,163.27,162.8,163.27,10632.0,150.5388,150.9548,150.5203,150.9548,10632.0
2020-09-29 13:30:00,163.41,163.52,163.28,163.28,9743.0,151.0843,151.186,150.9641,150.9641,9743.0
2020-09-29 13:40:00,163.33,163.56,163.33,163.56,7979.0,151.0103,151.223,151.0103,151.223,7979.0
2020-09-29 13:50:00,163.6,164.13,163.6,163.89,9191.0,151.2599,151.75,151.2599,151.5281,9191.0
2020-09-29 14:00:00,163.93,164.0,163.74,163.81,8676.0,151.5651,151.6298,151.3894,151.4541,8676.0
2020-09-29 14:10:00,163.85,164.21,163.78,164.21,13151.0,151.4911,151.8239,151.4264,151.8239,13151.0
2020-09-29 14:20:00,164.12,164.43,164.01,164.35,13651.0,151.7407,152.0273,151.639,151.9534,13651.0
2020-09-29 14:30:00,164.32,164.36,164.17,164.22,12328.0,151.9256,151.9626,151.787,151.8332,12328.0
2020-09-29 14:40:00,164.16,164.44,164.15,164.34,11654.0,151.7777,152.0366,151.7685,151.9441,11654.0
2020-09-29 14:50:00,164.3,164.54,164.23,164.39,11470.0,151.9071,152.129,151.8424,151.9904,11470.0
2020-09-29 15:00:00,164.41,164.68,164.35,164.41,19157.0,152.0088,152.2585,151.9534,152.0088,19157.0
2020-09-29 15:10:00,164.44,164.81,164.44,164.74,17008.0,152.0366,152.3787,152.0366,152.314,17008.0
2020-09-29 15:20:00,164.74,165.01,164.67,164.89,20066.0,152.314,152.5636,152.2492,152.4526,20066.0
2020-09-29 15:30:00,164.86,165.07,164.67,164.72,27640.0,152.4249,152.6191,152.2492,152.2955,27640.0
2020-09-29 15:40:00,164.71,164.82,164.49,164.58,30675.0,152.2862,152.3879,152.0828,152.166,30675.0
2020-09-29 15:50:00,164.47,164.72,164.06,164.34,104433.0,152.0643,152.2955,151.6852,151.9441,104433.0
2020-09-30 09:30:00,164.08,165.57,163.66,164.82,93388.0,151.7037,153.0814,151.3154,152.3879,93388.0
2020-09-30 09:40:00,164.8,167.19,164.79,166.6,79657.0,152.3694,154.5792,152.3602,154.0337,79657.0
2020-09-30 09:50:00,166.64,167.1,165.89,167.01,24499.0,154.0706,154.4959,153.3772,154.4127,24499.0
2020-09-30 10:00:00,166.92,167.21,166.57,166.76,29201.0,154.3295,154.5976,154.0059,154.1816,29201.0
2020-09-30 10:10:00,166.83,167.24,166.65,166.81,19608.0,154.2463,154.6254,154.0799,154.2278,19608.0
2020-09-30 10:20:00,166.88,167.48,166.87,167.18,29888.0,154.2925,154.8473,154.2833,154.5699,29888.0
2020-09-30 10:30:00,167.26,167.61,167.24,167.61,22977.0,154.6439,154.9675,154.6254,154.9675,22977.0
2020-09-30 10:40:00,167.69,167.99,167.34,167.83,24204.0,155.0414,155.3188,154.7178,155.1709,24204.0
2020-09-30 10:50:00,167.83,167.98,167.19,167.19,15206.0,155.1709,155.3096,154.5792,154.5792,15206.0
2020-09-30 11:00:00,167.02,167.26,166.94,166.96,11108.0,154.422,154.6439,154.348,154.3665,11108.0
2020-09-30 11:10:00,167.08,167.8,167.03,167.8,22850.0,154.4775,155.1431,154.4312,155.1431,22850.0
2020-09-30 11:20:00,167.74,168.22,167.71,167.89,15354.0,155.0877,155.5315,155.0599,155.2264,15354.0
2020-09-30 11:30:00,167.86,168.01,167.76,167.91,11783.0,155.1986,155.3373,155.1062,155.2448,11783.0
2020-09-30 11:40:00,167.95,168.09,167.76,167.99,12958.0,155.2818,155.4113,155.1062,155.3188,12958.0
2020-09-30 11:50:00,167.98,168.19,167.81,168.1,11969.0,155.3096,155.5037,155.1524,155.4205,11969.0
2020-09-30 12:00:00,168.09,168.47,168.05,168.41,21548.0,155.4113,155.7626,155.3743,155.7071,21548.0
2020-09-30 12:10:00,168.42,168.64,168.32,168.39,18152.0,155.7164,155.9198,155.6239,155.6886,18152.0
2020-09-30 12:20:00,168.41,169.31,168.41,169.24,31832.0,155.7071,156.5392,155.7071,156.4745,31832.0
2020-09-30 12:30:00,169.22,169.81,169.22,169.81,26508.0,156.456,157.0015,156.456,157.0015,26508.0
2020-09-30 12:40:00,169.83,170.15,169.79,170.02,27079.0,157.02,157.3159,156.983,157.1957,27079.0
2020-09-30 12:50:00,170.01,170.33,169.72,170.31,25166.0,157.1865,157.4823,156.9183,157.4638,25166.0
2020-09-30 13:00:00,170.3,170.48,170.15,170.22,31575.0,157.4546,157.621,157.3159,157.3806,31575.0
2020-09-30 13:10:00,170.24,170.33,170.05,170.07,24625.0,157.3991,157.4823,157.2234,157.2419,24625.0
2020-09-30 13:20:00,170.03,170.03,169.5,169.52,18403.0,157.2049,157.2049,156.7149,156.7334,18403.0
2020-09-30 13:30:00,169.54,170.4,169.51,170.34,23149.0,156.7519,157.547,156.7242,157.4916,23149.0
2020-09-30 13:40:00,170.39,170.48,170.15,170.36,13499.0,157.5378,157.621,157.3159,157.5101,13499.0
2020-09-30 13:50:00,170.38,170.38,170.0,170.14,22503.0,157.5285,157.5285,157.1772,157.3066,22503.0
2020-09-30 14:00:00,170.17,170.42,170.1,170.34,20162.0,157.3344,157.5655,157.2697,157.4916,20162.0
2020-09-30 14:10:00,170.35,170.81,170.19,170.65,16144.0,157.5008,157.9261,157.3529,157.7782,16144.0
2020-09-30 14:20:00,170.62,170.79,169.48,170.13,63506.0,157.7504,157.9076,156.6964,157.2974,63506.0
2020-09-30 14:30:00,170.11,170.17,169.48,169.49,36708.0,157.2789,157.3344,156.6964,156.7057,36708.0
2020-09-30 14:40:00,169.53,169.77,168.93,169.27,44410.0,156.7427,156.9646,156.1879,156.5023,44410.0
2020-09-30 14:50:00,169.24,169.93,169.2,169.82,43324.0,156.4745,157.1125,156.4375,157.0108,43324.0
2020-09-30 15:00:00,169.82,170.06,169.5,169.84,35413.0,157.0108,157.2327,156.7149,157.0293,35413.0
2020-09-30 15:10:00,169.76,169.76,167.99,168.22,33085.0,156.9553,156.9553,155.3188,155.5315,33085.0
2020-09-30 15:20:00,168.28,169.09,167.93,169.0,48597.0,155.5869,156.3358,155.2633,156.2526,48597.0
2020-09-30 15:30:00,168.99,169.41,168.77,169.31,63780.0,156.2434,156.6317,156.04,156.5392,63780.0
2020-09-30 15:40:00,169.31,169.91,169.18,169.77,85499.0,156.5392,157.094,156.4191,156.9646,85499.0
2020-09-30 15:50:00,169.63,170.01,169.15,169.26,170863.0,156.8351,157.1865,156.3913,156.493,170863.0
2020-10-01 09:30:00,169.35,169.87,168.16,168.63,40740.0,156.5762,157.057,155.476,155.9105,40740.0
2020-10-01 09:40:00,168.71,169.3,167.8,168.27,23059.0,155.9845,156.53,155.1431,155.5777,23059.0
2020-10-01 09:50:00,168.26,168.34,167.1,167.26,42370.0,155.5684,155.6424,154.4959,154.6439,42370.0
2020-10-01 10:00:00,167.22,167.41,166.07,166.85,26395.0,154.6069,154.7826,153.5436,154.2648,26395.0
2020-10-01 10:10:00,167.0,167.62,166.55,167.21,20637.0,154.4035,154.9767,153.9874,154.5976,20637.0
2020-10-01 10:20:00,167.22,167.41,166.56,166.62,14951.0,154.6069,154.7826,153.9967,154.0522,14951.0
2020-10-01 10:30:00,166.68,167.7,166.51,167.68,17727.0,154.1076,155.0507,153.9504,155.0322,17727.0
2020-10-01 10:40:00,167.61,168.35,167.16,167.33,21714.0,154.9675,155.6517,154.5514,154.7086,21714.0
2020-10-01 10:50:00,167.25,167.63,166.52,166.82,40861.0,154.6346,154.986,153.9597,154.2371,40861.0
2020-10-01 11:00:00,166.81,166.88,166.1,166.53,59846.0,154.2278,154.2925,153.5714,153.9689,59846.0
2020-10-01 11:10:00,166.44,166.71,166.16,166.16,15628.0,153.8857,154.1354,153.6268,153.6268,15628.0
2020-10-01 11:20:00,166.27,166.8,166.18,166.78,26332.0,153.7286,154.2186,153.6453,154.2001,26332.0
2020-10-01 11:30:00,166.86,167.08,166.79,167.01,11662.0,154.274,154.4775,154.2093,154.4127,11662.0
2020-10-01 11:40:00,167.0,167.1,166.78,166.79,7817.0,154.4035,154.4959,154.2001,154.2093,7817.0
2020-10-01 11:50:00,166.83,167.61,166.79,167.53,10240.0,154.2463,154.9675,154.2093,154.8935,10240.0
2020-10-01 12:00:00,167.53,167.71,167.32,167.61,11841.0,154.8935,155.0599,154.6994,154.9675,11841.0
2020-10-01 12:10:00,167.55,167.73,167.34,167.37,11453.0,154.912,155.0784,154.7178,154.7456,11453.0
2020-10-01 12:20:00,167.42,167.87,167.37,167.76,6821.0,154.7918,155.2079,154.7456,155.1062,6821.0
2020-10-01 12:30:00,167.86,168.28,167.71,168.18,10291.0,155.1986,155.5869,155.0599,155.4945,10291.0
2020-10-01 12:40:00,168.12,168.61,168.12,168.37,6597.0,155.439,155.892,155.439,155.6702,6597.0
2020-10-01 12:50:00,168.33,168.33,168.06,168.1,6369.0,155.6332,155.6332,155.3835,155.4205,6369.0
2020-10-01 13:00:00,168.04,168.21,167.52,168.06,11092.0,155.365,155.5222,154.8843,155.3835,11092.0
2020-10-01 13:10:00,167.99,167.99,167.72,167.92,6003.0,155.3188,155.3188,155.0692,155.2541,6003.0
2020-10-01 13:20:00,167.92,168.19,167.68,167.74,7991.0,155.2541,155.5037,155.0322,155.0877,7991.0
2020-10-01 13:30:00,167.78,167.82,167.4,167.71,6625.0,155.1247,155.1616,154.7733,155.0599,6625.0
2020-10-01 13:40:00,167.63,167.73,167.51,167.59,11123.0,154.986,155.0784,154.875,154.949,11123.0
2020-10-01 13:50:00,167.59,167.89,167.37,167.41,17503.0,154.949,155.2264,154.7456,154.7826,17503.0
2020-10-01 14:00:00,167.6,167.83,166.48,166.62,26931.0,154.9582,155.1709,153.9227,154.0522,26931.0
2020-10-01 14:10:00,166.59,167.16,166.46,167.04,13368.0,154.0244,154.5514,153.9042,154.4405,13368.0
2020-10-01 14:20:00,167.1,167.45,166.85,167.4,11912.0,154.4959,154.8195,154.2648,154.7733,11912.0
2020-10-01 14:30:00,167.46,167.56,167.36,167.46,10255.0,154.8288,154.9212,154.7363,154.8288,10255.0
2020-10-01 14:40:00,167.47,167.56,167.16,167.24,11846.0,154.838,154.9212,154.5514,154.6254,11846.0
2020-10-01 14:50:00,167.2,167.35,167.06,167.18,14933.0,154.5884,154.7271,154.459,154.5699,14933.0
2020-10-01 15:00:00,167.21,167.52,167.02,167.08,14852.0,154.5976,154.8843,154.422,154.4775,14852.0
2020-10-01 15:10:00,167.13,167.5,166.8,166.88,15617.0,154.5237,154.8658,154.2186,154.2925,15617.0
2020-10-01 15:20:00,166.87,166.92,166.5,166.65,18639.0,154.2833,154.3295,153.9412,154.0799,18639.0
2020-10-01 15:30:00,166.61,167.08,166.55,166.95,28203.0,154.0429,154.4775,153.9874,154.3573,28203.0
2020-10-01 15:40:00,166.97,167.15,166.7,167.01,36113.0,154.3758,154.5422,154.1261,154.4127,36113.0
2020-10-01 15:50:00,167.09,167.54,166.84,167.37,77525.0,154.4867,154.9028,154.2556,154.7456,77525.0
2020-10-02 09:30:00,164.46,166.0,164.04,165.97,73661.0,152.0551,153.4789,151.6668,153.4512,73661.0
2020-10-02 09:40:00,166.02,166.97,165.5,166.83,28387.0,153.4974,154.3758,153.0166,154.2463,28387.0
2020-10-02 09:50:00,166.98,167.25,166.07,167.05,16093.0,154.385,154.6346,153.5436,154.4497,16093.0
2020-10-02 10:00:00,166.9,167.25,166.47,166.81,14786.0,154.311,154.6346,153.9135,154.2278,14786.0
2020-10-02 10:10:00,166.84,167.1,166.3,166.84,18909.0,154.2556,154.4959,153.7563,154.2556,18909.0
2020-10-02 10:20:00,166.83,167.02,166.26,166.48,12663.0,154.2463,154.422,153.7193,153.9227,12663.0
2020-10-02 10:30:00,166.59,166.6,165.91,165.93,11930.0,154.0244,154.0337,153.3957,153.4142,11930.0
2020-10-02 10:40:00,166.02,166.1,165.77,165.87,11551.0,153.4974,153.5714,153.2663,153.3587,11551.0
2020-10-02 10:50:00,165.97,166.29,165.56,165.56,15550.0,153.4512,153.747,153.0721,153.0721,15550.0
2020-10-02 11:00:00,165.52,166.47,165.5,166.27,30084.0,153.0351,153.9135,153.0166,153.7286,30084.0
2020-10-02 11:10:00,166.09,166.65,166.02,166.61,11973.0,153.5621,154.0799,153.4974,154.0429,11973.0
2020-10-02 11:20:00,166.65,166.74,166.26,166.47,38352.0,154.0799,154.1631,153.7193,153.9135,38352.0
2020-10-02 11:30:00,166.48,166.55,166.18,166.3,28826.0,153.9227,153.9874,153.6453,153.7563,28826.0
2020-10-02 11:40:00,166.24,167.1,166.24,167.05,16517.0,153.7008,154.4959,153.7008,154.4497,16517.0
2020-10-02 11:50:00,167.05,167.05,166.05,166.08,13011.0,154.4497,154.4497,153.5251,153.5529,13011.0
2020-10-02 12:00:00,166.02,166.99,166.0,166.99,13183.0,153.4974,154.3942,153.4789,154.3942,13183.0
2020-10-02 12:10:00,166.99,167.95,166.99,167.95,18346.0,154.3942,155.2818,154.3942,155.2818,18346.0
2020-10-02 12:20:00,168.04,168.32,167.63,167.77,63635.0,155.365,155.6239,154.986,155.1154,63635.0
2020-10-02 12:30:00,167.75,168.43,167.68,168.1,43640.0,155.0969,155.7256,155.0322,155.4205,43640.0
2020-10-02 12:40:00,168.09,168.86,168.04,168.5,48281.0,155.4113,156.1232,155.365,155.7903,48281.0
2020-10-02 12:50:00,168.46,168.65,168.2,168.54,7947.0,155.7534,155.929,155.513,155.8273,7947.0
2020-10-02 13:00:00,168.67,169.0,168.36,169.0,5838.0,155.9475,156.2526,155.6609,156.2526,5838.0
2020-10-02 13:10:00,168.93,169.66,168.91,169.33,27742.0,156.1879,156.8628,156.1694,156.5577,27742.0
2020-10-02 13:20:00,169.26,170.15,169.18,169.86,93656.0,156.493,157.3159,156.4191,157.0478,93656.0
2020-10-02 13:30:00,169.86,169.91,169.45,169.68,16170.0,157.0478,157.094,156.6687,156.8813,16170.0
2020-10-02 13:40:00,169.71,169.71,168.42,168.43,12645.0,156.9091,156.9091,155.7164,155.7256,12645.0
2020-10-02 13:50:00,168.34,168.99,168.31,168.75,14410.0,155.6424,156.2434,155.6147,156.0215,14410.0
2020-10-02 14:00:00,168.77,169.3,168.77,169.07,22595.0,156.04,156.53,156.04,156.3174,22595.0
2020-10-02 14:10:00,169.12,169.12,168.86,169.07,20051.0,156.3636,156.3636,156.1232,156.3174,20051.0
2020-10-02 14:20:00,169.12,169.23,168.93,169.11,26925.0,156.3636,156.4653,156.1879,156.3543,26925.0
2020-10-02 14:30:00,169.19,169.28,168.81,168.93,50139.0,156.4283,156.5115,156.077,156.1879,50139.0
2020-10-02 14:40:00,168.96,168.98,168.58,168.65,19285.0,156.2156,156.2341,155.8643,155.929,19285.0
2020-10-02 14:50:00,168.64,168.79,168.36,168.46,22587.0,155.9198,156.0585,155.6609,155.7534,22587.0
2020-10-02 15:00:00,168.54,168.58,168.07,168.31,19554.0,155.8273,155.8643,155.3928,155.6147,19554.0
2020-10-02 15:10:00,168.31,168.62,167.65,168.0,20800.0,155.6147,155.9013,155.0045,155.3281,20800.0
2020-10-02 15:20:00,168.02,168.35,167.88,168.33,66827.0,155.3466,155.6517,155.2171,155.6332,66827.0
2020-10-02 15:30:00,168.33,169.02,168.33,168.61,46251.0,155.6332,156.2711,155.6332,155.892,46251.0
2020-10-02 15:40:00,168.61,168.66,167.87,168.12,94710.0,155.892,155.9383,155.2079,155.439,94710.0
2020-10-02 15:50:00,168.21,168.38,167.12,167.23,123565.0,155.5222,155.6794,154.5144,154.6161,123565.0
2020-10-05 09:30:00,169.15,170.56,168.71,170.26,71668.0,156.3913,157.695,155.9845,157.4176,71668.0
2020-10-05 09:40:00,170.53,171.5,170.24,170.43,45978.0,157.6672,158.5641,157.3991,157.5748,45978.0
2020-10-05 09:50:00,170.55,170.79,170.15,170.6,30436.0,157.6857,157.9076,157.3159,157.7319,30436.0
2020-10-05 10:00:00,170.7,171.02,170.49,170.93,23100.0,157.8244,158.1203,157.6302,158.0371,23100.0
2020-10-05 10:10:00,171.1,171.6,170.88,171.43,19375.0,158.1942,158.6565,157.9908,158.4993,19375.0
2020-10-05 10:20:00,171.49,171.86,171.25,171.36,15434.0,158.5548,158.8969,158.3329,158.4346,15434.0
2020-10-05 10:30:00,171.46,171.82,171.34,171.71,15544.0,158.5271,158.8599,158.4161,158.7582,15544.0
2020-10-05 10:40:00,171.66,172.22,171.6,172.14,22459.0,158.712,159.2298,158.6565,159.1558,22459.0
2020-10-05 10:50:00,172.12,172.15,171.75,171.95,19435.0,159.1373,159.165,158.7952,158.9801,19435.0
2020-10-05 11:00:00,172.0,172.75,172.0,172.39,17118.0,159.0263,159.7198,159.0263,159.3869,17118.0
2020-10-05 11:10:00,172.41,173.14,172.35,172.98,25767.0,159.4054,160.0804,159.3499,159.9324,25767.0
2020-10-05 11:20:00,173.06,173.28,172.74,173.02,36266.0,160.0064,160.2098,159.7105,159.9694,36266.0
2020-10-05 11:30:00,172.94,173.14,172.72,173.02,34032.0,159.8954,160.0804,159.692,159.9694,34032.0
2020-10-05 11:40:00,173.0,173.33,172.87,173.09,16339.0,159.9509,160.256,159.8307,160.0341,16339.0
2020-10-05 11:50:00,173.18,173.29,173.06,173.17,12751.0,160.1173,160.219,160.0064,160.1081,12751.0
2020-10-05 12:00:00,173.12,173.22,172.6,172.72,15099.0,160.0619,160.1543,159.5811,159.692,15099.0
2020-10-05 12:10:00,172.67,173.04,172.63,173.02,12893.0,159.6458,159.9879,159.6088,159.9694,12893.0
2020-10-05 12:20:00,173.02,173.03,172.29,172.53,31569.0,159.9694,159.9787,159.2945,159.5164,31569.0
2020-10-05 12:30:00,172.47,172.58,172.43,172.47,24653.0,159.4609,159.5626,159.4239,159.4609,24653.0
2020-10-05 12:40:00,172.44,172.56,172.22,172.44,10912.0,159.4332,159.5441,159.2298,159.4332,10912.0
2020-10-05 12:50:00,172.44,172.58,172.2,172.22,8701.0,159.4332,159.5626,159.2113,159.2298,8701.0
2020-10-05 13:00:00,172.27,172.57,172.17,172.51,10944.0,159.276,159.5534,159.1835,159.4979,10944.0
2020-10-05 13:10:00,172.51,172.63,172.35,172.4,10048.0,159.4979,159.6088,159.3499,159.3962,10048.0
2020-10-05 13:20:00,172.35,172.45,172.25,172.29,7729.0,159.3499,159.4424,159.2575,159.2945,7729.0
2020-10-05 13:30:00,172.25,172.35,171.92,171.99,12558.0,159.2575,159.3499,158.9524,159.0171,12558.0
2020-10-05 13:40:00,171.98,172.08,171.54,171.69,10344.0,159.0079,159.1003,158.601,158.7397,10344.0
2020-10-05 13:50:00,171.71,171.85,171.46,171.58,8590.0,158.7582,158.8877,158.5271,158.638,8590.0
2020-10-05 14:00:00,171.54,171.78,171.48,171.71,7249.0,158.601,158.8229,158.5456,158.7582,7249.0
2020-10-05 14:10:00,171.79,171.93,171.72,171.81,6741.0,158.8322,158.9616,158.7675,158.8507,6741.0
2020-10-05 14:20:00,171.81,171.81,171.29,171.69,14458.0,158.8507,158.8507,158.3699,158.7397,14458.0
2020-10-05 14:30:00,171.71,172.11,171.68,171.81,29581.0,158.7582,159.1281,158.7305,158.8507,29581.0
2020-10-05 14:40:00,171.82,171.91,171.39,171.64,13364.0,158.8599,158.9431,158.4624,158.6935,13364.0
2020-10-05 14:50:00,171.62,171.76,171.3,171.56,43025.0,158.675,158.8045,158.3791,158.6195,43025.0
2020-10-05 15:00:00,171.59,171.85,171.35,171.75,12556.0,158.6473,158.8877,158.4254,158.7952,12556.0
2020-10-05 15:10:00,171.84,172.24,171.61,172.09,15502.0,158.8784,159.2482,158.6658,159.1096,15502.0
2020-10-05 15:20:00,172.08,172.42,172.0,172.35,16346.0,159.1003,159.4147,159.0263,159.3499,16346.0
2020-10-05 15:30:00,172.38,172.47,171.91,172.11,25073.0,159.3777,159.4609,158.9431,159.1281,25073.0
2020-10-05 15:40:00,172.11,172.26,171.83,171.94,32775.0,159.1281,159.2667,158.8692,158.9709,32775.0
2020-10-05 15:50:00,171.87,172.39,171.75,172.21,134006.0,158.9062,159.3869,158.7952,159.2205,134006.0
2020-10-06 09:30:00,173.29,174.4,173.27,174.03,41715.0,160.219,161.2453,160.2006,160.9032,41715.0
2020-10-06 09:40:00,174.02,174.28,173.3,174.18,31196.0,160.894,161.1344,160.2283,161.0419,31196.0
2020-10-06 09:50:00,174.17,174.19,172.75,172.95,22361.0,161.0327,161.0512,159.7198,159.9047,22361.0
2020-10-06 10:00:00,172.99,173.06,172.0,172.57,26608.0,159.9417,160.0064,159.0263,159.5534,26608.0
2020-10-06 10:10:00,172.46,173.22,172.45,172.88,16112.0,159.4517,160.1543,159.4424,159.84,16112.0
2020-10-06 10:20:00,172.93,173.41,172.84,173.41,16329.0,159.8862,160.33,159.803,160.33,16329.0
2020-10-06 10:30:00,173.42,173.58,173.17,173.48,16455.0,160.3392,160.4872,160.1081,160.3947,16455.0
2020-10-06 10:40:00,173.48,173.78,173.08,173.58,15329.0,160.3947,160.6721,160.0249,160.4872,15329.0
2020-10-06 10:50:00,173.68,173.85,173.47,173.61,9061.0,160.5796,160.7368,160.3855,160.5149,9061.0
2020-10-06 11:00:00,173.66,173.88,173.59,173.68,15907.0,160.5611,160.7645,160.4964,160.5796,15907.0
2020-10-06 11:10:00,173.76,174.0,173.03,173.98,31948.0,160.6536,160.8755,159.9787,160.857,31948.0
2020-10-06 11:20:00,173.92,174.6,173.92,174.38,26246.0,160.8015,161.4302,160.8015,161.2268,26246.0
2020-10-06 11:30:00,174.38,174.38,173.81,173.89,32858.0,161.2268,161.2268,160.6998,160.7738,32858.0
2020-10-06 11:40:00,173.85,174.04,173.83,173.95,21257.0,160.7368,160.9125,160.7183,160.8293,21257.0
2020-10-06 11:50:00,173.94,174.04,173.67,173.92,19226.0,160.82,160.9125,160.5704,160.8015,19226.0
2020-10-06 12:00:00,174.0,174.19,173.4,173.54,24225.0,160.8755,161.0512,160.3207,160.4502,24225.0
2020-10-06 12:10:00,173.52,173.65,173.39,173.54,8249.0,160.4317,160.5519,160.3115,160.4502,8249.0
2020-10-06 12:20:00,173.54,173.9,173.48,173.73,12665.0,160.4502,160.783,160.3947,160.6259,12665.0
2020-10-06 12:30:00,173.72,174.11,173.72,173.86,17988.0,160.6166,160.9772,160.6166,160.7461,17988.0
2020-10-06 12:40:00,173.85,174.4,173.85,174.38,22277.0,160.7368,161.2453,160.7368,161.2268,22277.0
2020-10-06 12:50:00,174.39,174.63,174.32,174.5,14248.0,161.2361,161.458,161.1714,161.3378,14248.0
2020-10-06 13:00:00,174.46,174.85,174.38,174.72,16646.0,161.3008,161.6614,161.2268,161.5412,16646.0
2020-10-06 13:10:00,174.67,175.23,174.67,175.2,19995.0,161.495,162.0127,161.495,161.985,19995.0
2020-10-06 13:20:00,175.2,175.59,175.06,175.11,24463.0,161.985,162.3456,161.8555,161.9018,24463.0
2020-10-06 13:30:00,175.11,175.32,174.92,174.97,18192.0,161.9018,162.0959,161.7261,161.7723,18192.0
2020-10-06 13:40:00,174.99,174.99,174.44,174.5,20049.0,161.7908,161.7908,161.2823,161.3378,20049.0
2020-10-06 13:50:00,174.5,174.72,174.27,174.6,23593.0,161.3378,161.5412,161.1251,161.4302,23593.0
2020-10-06 14:00:00,174.67,174.98,174.62,174.86,19877.0,161.495,161.7816,161.4487,161.6706,19877.0
2020-10-06 14:10:00,174.88,175.28,174.83,174.98,12634.0,161.6891,162.0589,161.6429,161.7816,12634.0
2020-10-06 14:20:00,174.95,175.27,174.95,175.2,10928.0,161.7538,162.0497,161.7538,161.985,10928.0
2020-10-06 14:30:00,175.28,175.29,174.85,175.12,12500.0,162.0589,162.0682,161.6614,161.911,12500.0
2020-10-06 14:40:00,175.05,175.6,174.8,174.82,17054.0,161.8463,162.3548,161.6151,161.6336,17054.0
2020-10-06 14:50:00,174.67,174.78,171.96,172.66,26675.0,161.495,161.5967,158.9894,159.6366,26675.0
2020-10-06 15:00:00,172.73,172.73,171.36,171.88,26746.0,159.7013,159.7013,158.4346,158.9154,26746.0
2020-10-06 15:10:00,171.79,171.92,171.28,171.28,26056.0,158.8322,158.9524,158.3607,158.3607,26056.0
2020-10-06 15:20:00,171.4,171.75,171.27,171.43,16894.0,158.4716,158.7952,158.3514,158.4993,16894.0
2020-10-06 15:30:00,171.53,172.64,171.51,171.95,29668.0,158.5918,159.6181,158.5733,158.9801,29668.0
2020-10-06 15:40:00,171.97,172.04,171.14,171.32,31401.0,158.9986,159.0633,158.2312,158.3976,31401.0
2020-10-06 15:50:00,171.25,171.32,170.76,170.88,87579.0,158.3329,158.3976,157.8799,157.9908,87579.0
2020-10-07 09:30:00,172.3,174.2,172.3,173.58,34868.0,159.3037,161.0604,159.3037,160.4872,34868.0
2020-10-07 09:40:00,173.59,174.42,173.58,173.81,18821.0,160.4964,161.2638,160.4872,160.6998,18821.0
2020-10-07 09:50:00,173.77,174.18,173.25,173.61,48012.0,160.6628,161.0419,160.1821,160.5149,48012.0
2020-10-07 10:00:00,173.72,174.65,173.68,174.59,14563.0,160.6166,161.4765,160.5796,161.421,14563.0
2020-10-07 10:10:00,174.48,175.36,174.24,175.26,16676.0,161.3193,162.1329,161.0974,162.0405,16676.0
2020-10-07 10:20:00,175.38,176.36,175.15,176.0,86326.0,162.1514,163.0575,161.9387,162.7246,86326.0
2020-10-07 10:30:00,176.0,176.17,175.54,175.54,12309.0,162.7246,162.8818,162.2993,162.2993,12309.0
2020-10-07 10:40:00,175.54,175.64,174.91,175.05,16080.0,162.2993,162.3918,161.7169,161.8463,16080.0
2020-10-07 10:50:00,175.1,175.35,174.82,174.83,9924.0,161.8925,162.1237,161.6336,161.6429,9924.0
2020-10-07 11:00:00,174.79,175.04,174.7,174.97,9522.0,161.6059,161.837,161.5227,161.7723,9522.0
2020-10-07 11:10:00,175.08,175.13,174.6,174.61,11239.0,161.874,161.9203,161.4302,161.4395,11239.0
2020-10-07 11:20:00,174.54,174.61,174.01,174.34,20745.0,161.3748,161.4395,160.8847,161.1898,20745.0
2020-10-07 11:30:00,174.32,174.39,173.95,174.34,16210.0,161.1714,161.2361,160.8293,161.1898,16210.0
2020-10-07 11:40:00,174.39,174.95,174.36,174.95,29958.0,161.2361,161.7538,161.2083,161.7538,29958.0
2020-10-07 11:50:00,174.95,175.11,174.74,174.8,28657.0,161.7538,161.9018,161.5597,161.6151,28657.0
2020-10-07 12:00:00,174.79,175.01,174.61,174.91,14952.0,161.6059,161.8093,161.4395,161.7169,14952.0
2020-10-07 12:10:00,174.91,175.35,174.62,175.33,20744.0,161.7169,162.1237,161.4487,162.1052,20744.0
2020-10-07 12:20:00,175.33,175.61,175.14,175.37,11745.0,162.1052,162.3641,161.9295,162.1422,11745.0
2020-10-07 12:30:00,175.33,175.79,175.33,175.57,12893.0,162.1052,162.5305,162.1052,162.3271,12893.0
2020-10-07 12:40:00,175.6,175.79,175.24,175.63,8768.0,162.3548,162.5305,162.022,162.3825,8768.0
2020-10-07 12:50:00,175.67,175.83,175.03,175.13,23310.0,162.4195,162.5675,161.8278,161.9203,23310.0
2020-10-07 13:00:00,175.14,175.5,174.97,175.12,10993.0,161.9295,162.2623,161.7723,161.911,10993.0
2020-10-07 13:10:00,175.14,175.16,174.41,174.73,23551.0,161.9295,161.948,161.2546,161.5504,23551.0
2020-10-07 13:20:00,174.81,174.99,174.75,174.99,16980.0,161.6244,161.7908,161.5689,161.7908,16980.0
2020-10-07 13:30:00,175.08,175.31,174.9,175.21,15509.0,161.874,162.0867,161.7076,161.9942,15509.0
2020-10-07 13:40:00,175.31,175.81,175.22,175.78,14667.0,162.0867,162.549,162.0035,162.5212,14667.0
2020-10-07 13:50:00,175.84,176.23,175.76,175.87,18289.0,162.5767,162.9373,162.5027,162.6044,18289.0
2020-10-07 14:00:00,175.86,176.31,175.78,176.13,12675.0,162.5952,163.0113,162.5212,162.8448,12675.0
2020-10-07 14:10:00,176.14,176.48,176.09,176.41,13478.0,162.8541,163.1684,162.8078,163.1037,13478.0
2020-10-07 14:20:00,176.4,176.94,176.32,176.84,15706.0,163.0945,163.5937,163.0205,163.5013,15706.0
2020-10-07 14:30:00,176.84,177.03,176.7,176.95,13014.0,163.5013,163.6769,163.3718,163.603,13014.0
2020-10-07 14:40:00,176.97,177.03,176.69,176.76,17398.0,163.6215,163.6769,163.3626,163.4273,17398.0
2020-10-07 14:50:00,176.72,177.04,176.69,176.95,13284.0,163.3903,163.6862,163.3626,163.603,13284.0
2020-10-07 15:00:00,176.93,176.97,176.63,176.71,17671.0,163.5845,163.6215,163.3071,163.3811,17671.0
2020-10-07 15:10:00,176.75,176.89,176.61,176.65,18744.0,163.4181,163.5475,163.2886,163.3256,18744.0
2020-10-07 15:20:00,176.66,177.03,176.66,176.95,33981.0,163.3349,163.6769,163.3349,163.603,33981.0
2020-10-07 15:30:00,176.98,176.99,176.43,176.85,34016.0,163.6307,163.64,163.1222,163.5105,34016.0
2020-10-07 15:40:00,176.83,177.0,176.55,176.93,42007.0,163.492,163.6492,163.2331,163.5845,42007.0
2020-10-07 15:50:00,176.95,176.96,176.23,176.32,138571.0,163.603,163.6122,162.9373,163.0205,138571.0
2020-10-08 09:30:00,176.4,176.54,175.13,175.84,61746.0,163.0945,163.2239,161.9203,162.5767,61746.0
2020-10-08 09:40:00,175.92,176.58,175.82,176.45,30928.0,162.6507,163.2609,162.5582,163.1407,30928.0
2020-10-08 09:50:00,176.5,177.36,176.37,176.95,23937.0,163.1869,163.9821,163.0667,163.603,23937.0
2020-10-08 10:00:00,176.81,177.2,175.88,175.99,24757.0,163.4735,163.8341,162.6137,162.7154,24757.0
2020-10-08 10:10:00,176.07,176.33,175.7,176.19,14476.0,162.7894,163.0297,162.4473,162.9003,14476.0
2020-10-08 10:20:00,176.13,176.42,175.97,176.04,23321.0,162.8448,163.113,162.6969,162.7616,23321.0
2020-10-08 10:30:00,175.93,176.39,175.91,176.08,13487.0,162.6599,163.0852,162.6414,162.7986,13487.0
2020-10-08 10:40:00,175.95,176.1,175.75,175.91,13268.0,162.6784,162.8171,162.4935,162.6414,13268.0
2020-10-08 10:50:00,175.99,176.1,175.77,175.97,18608.0,162.7154,162.8171,162.512,162.6969,18608.0
2020-10-08 11:00:00,175.86,175.95,175.26,175.36,17350.0,162.5952,162.6784,162.0405,162.1329,17350.0
2020-10-08 11:10:00,175.32,176.01,175.25,175.83,22831.0,162.0959,162.7339,162.0312,162.5675,22831.0
2020-10-08 11:20:00,175.89,175.9,175.5,175.61,12003.0,162.6229,162.6322,162.2623,162.3641,12003.0
2020-10-08 11:30:00,175.61,175.77,175.43,175.77,14618.0,162.3641,162.512,162.1976,162.512,14618.0
2020-10-08 11:40:00,175.77,176.19,175.68,175.96,27796.0,162.512,162.9003,162.4288,162.6877,27796.0
2020-10-08 11:50:00,176.03,176.32,175.94,175.97,8135.0,162.7524,163.0205,162.6692,162.6969,8135.0
2020-10-08 12:00:00,175.95,176.13,175.8,176.03,11383.0,162.6784,162.8448,162.5397,162.7524,11383.0
2020-10-08 12:10:00,176.03,176.2,175.83,176.05,28013.0,162.7524,162.9095,162.5675,162.7709,28013.0
2020-10-08 12:20:00,176.14,176.64,176.09,176.5,10451.0,162.8541,163.3164,162.8078,163.1869,10451.0
2020-10-08 12:30:00,176.52,176.58,176.29,176.49,9533.0,163.2054,163.2609,162.9928,163.1777,9533.0
2020-10-08 12:40:00,176.47,176.53,176.27,176.32,5440.0,163.1592,163.2147,162.9743,163.0205,5440.0
2020-10-08 12:50:00,176.38,176.6,176.32,176.55,5805.0,163.076,163.2794,163.0205,163.2331,5805.0
2020-10-08 13:00:00,176.55,176.8,176.52,176.71,5410.0,163.2331,163.4643,163.2054,163.3811,5410.0
2020-10-08 13:10:00,176.79,176.9,176.7,176.9,8885.0,163.455,163.5567,163.3718,163.5567,8885.0
2020-10-08 13:20:00,176.88,177.01,176.76,177.0,6246.0,163.5383,163.6585,163.4273,163.6492,6246.0
2020-10-08 13:30:00,177.06,177.06,176.63,176.72,9815.0,163.7047,163.7047,163.3071,163.3903,9815.0
2020-10-08 13:40:00,176.66,176.74,176.46,176.55,8550.0,163.3349,163.4088,163.1499,163.2331,8550.0
2020-10-08 13:50:00,176.58,176.58,176.35,176.47,7948.0,163.2609,163.2609,163.0482,163.1592,7948.0
2020-10-08 14:00:00,176.43,176.6,176.11,176.6,9283.0,163.1222,163.2794,162.8263,163.2794,9283.0
2020-10-08 14:10:00,176.61,176.81,176.47,176.64,9569.0,163.2886,163.4735,163.1592,163.3164,9569.0
2020-10-08 14:20:00,176.59,176.88,176.59,176.78,5292.0,163.2701,163.5383,163.2701,163.4458,5292.0
2020-10-08 14:30:00,176.84,177.0,176.76,176.86,5764.0,163.5013,163.6492,163.4273,163.5198,5764.0
2020-10-08 14:40:00,176.94,176.98,176.71,176.83,17521.0,163.5937,163.6307,163.3811,163.492,17521.0
2020-10-08 14:50:00,176.84,176.95,176.55,176.86,7531.0,163.5013,163.603,163.2331,163.5198,7531.0
2020-10-08 15:00:00,176.81,176.87,176.53,176.78,7021.0,163.4735,163.529,163.2147,163.4458,7021.0
2020-10-08 15:10:00,176.88,177.34,176.85,177.04,13543.0,163.5383,163.9636,163.5105,163.6862,13543.0
2020-10-08 15:20:00,177.09,177.44,177.06,177.38,10248.0,163.7324,164.056,163.7047,164.0005,10248.0
2020-10-08 15:30:00,177.38,177.81,177.34,177.62,32295.0,164.0005,164.3981,163.9636,164.2224,32295.0
2020-10-08 15:40:00,177.61,177.86,177.33,177.63,33932.0,164.2132,164.4443,163.9543,164.2317,33932.0
2020-10-08 15:50:00,177.64,178.15,177.6,177.85,98833.0,164.2409,164.7125,164.2039,164.4351,98833.0
2020-10-09 09:30:00,178.5,178.64,176.18,176.58,41958.0,165.0361,165.1655,162.8911,163.2609,41958.0
2020-10-09 09:40:00,176.87,176.98,176.3,176.79,39204.0,163.529,163.6307,163.002,163.455,39204.0
2020-10-09 09:50:00,176.79,176.9,176.28,176.84,52974.0,163.455,163.5567,162.9835,163.5013,52974.0
2020-10-09 10:00:00,176.85,177.33,176.74,177.17,14630.0,163.5105,163.9543,163.4088,163.8064,14630.0
2020-10-09 10:10:00,177.13,177.2,176.71,177.0,9879.0,163.7694,163.8341,163.3811,163.6492,9879.0
2020-10-09 10:20:00,177.06,177.06,176.04,176.25,16238.0,163.7047,163.7047,162.7616,162.9558,16238.0
2020-10-09 10:30:00,176.31,176.35,175.84,176.34,23157.0,163.0113,163.0482,162.5767,163.039,23157.0
2020-10-09 10:40:00,176.35,176.45,176.15,176.33,24603.0,163.0482,163.1407,162.8633,163.0297,24603.0
2020-10-09 10:50:00,176.25,176.57,176.1,176.12,14413.0,162.9558,163.2516,162.8171,162.8356,14413.0
2020-10-09 11:00:00,176.12,176.86,176.04,176.59,14574.0,162.8356,163.5198,162.7616,163.2701,14574.0
2020-10-09 11:10:00,176.63,177.42,176.63,177.41,10297.0,163.3071,164.0375,163.3071,164.0283,10297.0
2020-10-09 11:20:00,177.33,177.47,177.1,177.32,8456.0,163.9543,164.0838,163.7417,163.9451,8456.0
2020-10-09 11:30:00,177.29,177.39,177.15,177.34,7647.0,163.9173,164.0098,163.7879,163.9636,7647.0
2020-10-09 11:40:00,177.28,178.1,176.88,177.86,12420.0,163.9081,164.6662,163.5383,164.4443,12420.0
2020-10-09 11:50:00,177.87,178.23,177.63,177.63,10545.0,164.4536,164.7864,164.2317,164.2317,10545.0
2020-10-09 12:00:00,177.63,177.96,177.42,177.89,11090.0,164.2317,164.5368,164.0375,164.4721,11090.0
2020-10-09 12:10:00,177.85,177.85,177.47,177.56,7688.0,164.4351,164.4351,164.0838,164.167,7688.0
2020-10-09 12:20:00,177.56,177.67,176.93,177.06,12117.0,164.167,164.2687,163.5845,163.7047,12117.0
2020-10-09 12:30:00,177.2,177.35,177.04,177.29,5700.0,163.8341,163.9728,163.6862,163.9173,5700.0
2020-10-09 12:40:00,177.22,177.22,176.63,176.69,6485.0,163.8526,163.8526,163.3071,163.3626,6485.0
2020-10-09 12:50:00,176.64,176.64,176.38,176.62,9263.0,163.3164,163.3164,163.076,163.2979,9263.0
2020-10-09 13:00:00,176.56,176.71,176.34,176.43,21584.0,163.2424,163.3811,163.039,163.1222,21584.0
2020-10-09 13:10:00,176.43,176.5,176.17,176.39,9963.0,163.1222,163.1869,162.8818,163.0852,9963.0
2020-10-09 13:20:00,176.27,176.73,176.27,176.72,6607.0,162.9743,163.3996,162.9743,163.3903,6607.0
2020-10-09 13:30:00,176.73,176.75,176.43,176.66,8328.0,163.3996,163.4181,163.1222,163.3349,8328.0
2020-10-09 13:40:00,176.69,176.79,176.53,176.6,6592.0,163.3626,163.455,163.2147,163.2794,6592.0
2020-10-09 13:50:00,176.49,176.85,176.41,176.85,5675.0,163.1777,163.5105,163.1037,163.5105,5675.0
2020-10-09 14:00:00,176.86,176.91,176.69,176.77,7124.0,163.5198,163.566,163.3626,163.4366,7124.0
2020-10-09 14:10:00,176.82,177.08,176.77,177.08,8929.0,163.4828,163.7232,163.4366,163.7232,8929.0
2020-10-09 14:20:00,177.03,177.07,176.77,176.88,6741.0,163.6769,163.7139,163.4366,163.5383,6741.0
2020-10-09 14:30:00,176.88,177.03,176.7,176.72,8124.0,163.5383,163.6769,163.3718,163.3903,8124.0
2020-10-09 14:40:00,176.67,177.05,176.67,177.01,8693.0,163.3441,163.6954,163.3441,163.6585,8693.0
2020-10-09 14:50:00,177.0,177.0,176.77,176.86,8568.0,163.6492,163.6492,163.4366,163.5198,8568.0
2020-10-09 15:00:00,176.83,177.02,176.75,176.93,11013.0,163.492,163.6677,163.4181,163.5845,11013.0
2020-10-09 15:10:00,176.93,177.06,176.72,176.91,14897.0,163.5845,163.7047,163.3903,163.566,14897.0
2020-10-09 15:20:00,176.93,177.2,176.93,177.13,11020.0,163.5845,163.8341,163.5845,163.7694,11020.0
2020-10-09 15:30:00,177.15,177.16,176.66,176.67,18649.0,163.7879,163.7971,163.3349,163.3441,18649.0
2020-10-09 15:40:00,176.7,176.71,176.28,176.39,34224.0,163.3718,163.3811,162.9835,163.0852,34224.0
2020-10-09 15:50:00,176.39,176.48,175.78,176.39,89338.0,163.0852,163.1684,162.5212,163.0852,89338.0
2020-10-12 09:30:00,176.13,177.19,175.48,177.18,42526.0,162.8448,163.8249,162.2439,163.8156,42526.0
2020-10-12 09:40:00,177.01,177.18,176.47,176.85,18188.0,163.6585,163.8156,163.1592,163.5105,18188.0
2020-10-12 09:50:00,176.9,177.5,176.79,177.12,17094.0,163.5567,164.1115,163.455,163.7602,17094.0
2020-10-12 10:00:00,177.02,178.05,176.9,178.0,31596.0,163.6677,164.62,163.5567,164.5738,31596.0
2020-10-12 10:10:00,178.0,178.45,178.0,178.33,10148.0,164.5738,164.9898,164.5738,164.8789,10148.0
2020-10-12 10:20:00,178.37,178.75,178.1,178.36,20099.0,164.9159,165.2672,164.6662,164.9066,20099.0
2020-10-12 10:30:00,178.34,178.54,178.09,178.53,9691.0,164.8881,165.073,164.657,165.0638,9691.0
2020-10-12 10:40:00,178.52,178.58,178.2,178.55,10243.0,165.0546,165.11,164.7587,165.0823,10243.0
2020-10-12 10:50:00,178.59,179.01,178.29,178.4,15289.0,165.1193,165.5076,164.8419,164.9436,15289.0
2020-10-12 11:00:00,178.38,178.96,178.36,178.96,34489.0,164.9251,165.4614,164.9066,165.4614,34489.0
2020-10-12 11:10:00,178.91,178.93,178.25,178.26,9285.0,165.4151,165.4336,164.8049,164.8142,9285.0
2020-10-12 11:20:00,178.27,178.6,178.13,178.43,13184.0,164.8234,165.1285,164.694,164.9713,13184.0
2020-10-12 11:30:00,178.39,178.74,178.31,178.33,12739.0,164.9344,165.258,164.8604,164.8789,12739.0
2020-10-12 11:40:00,178.34,178.86,178.27,178.86,12289.0,164.8881,165.3689,164.8234,165.3689,12289.0
2020-10-12 11:50:00,178.74,178.75,178.46,178.49,6507.0,165.258,165.2672,164.9991,165.0268,6507.0
2020-10-12 12:00:00,178.46,178.46,177.88,178.19,10341.0,164.9991,164.9991,164.4628,164.7494,10341.0
2020-10-12 12:10:00,178.19,178.34,178.03,178.27,15360.0,164.7494,164.8881,164.6015,164.8234,15360.0
2020-10-12 12:20:00,178.27,178.59,178.18,178.41,18011.0,164.8234,165.1193,164.7402,164.9529,18011.0
2020-10-12 12:30:00,178.34,178.9,178.24,178.9,38844.0,164.8881,165.4059,164.7957,165.4059,38844.0
2020-10-12 12:40:00,178.93,178.99,178.24,178.27,6673.0,165.4336,165.4891,164.7957,164.8234,6673.0
2020-10-12 12:50:00,178.25,178.44,178.09,178.33,5965.0,164.8049,164.9806,164.657,164.8789,5965.0
2020-10-12 13:00:00,178.26,178.26,177.69,178.0,6881.0,164.8142,164.8142,164.2872,164.5738,6881.0
2020-10-12 13:10:00,177.98,178.31,177.97,178.29,5982.0,164.5553,164.8604,164.546,164.8419,5982.0
2020-10-12 13:20:00,178.29,178.42,178.15,178.15,9589.0,164.8419,164.9621,164.7125,164.7125,9589.0
2020-10-12 13:30:00,178.15,178.22,177.71,178.0,14815.0,164.7125,164.7772,164.3057,164.5738,14815.0
2020-10-12 13:40:00,177.96,178.08,177.63,177.98,12080.0,164.5368,164.6477,164.2317,164.5553,12080.0
2020-10-12 13:50:00,178.05,178.16,177.91,178.12,6804.0,164.62,164.7217,164.4906,164.6847,6804.0
2020-10-12 14:00:00,178.07,178.12,177.76,177.92,8467.0,164.6385,164.6847,164.3519,164.4998,8467.0
2020-10-12 14:10:00,177.86,177.92,177.49,177.92,11135.0,164.4443,164.4998,164.1022,164.4998,11135.0
2020-10-12 14:20:00,177.95,178.0,177.6,177.95,9598.0,164.5276,164.5738,164.2039,164.5276,9598.0
2020-10-12 14:30:00,177.95,178.19,177.78,177.92,10871.0,164.5276,164.7494,164.3704,164.4998,10871.0
2020-10-12 14:40:00,177.92,177.92,177.21,177.23,24783.0,164.4998,164.4998,163.8434,163.8619,24783.0
2020-10-12 14:50:00,177.22,177.85,177.13,177.76,15816.0,163.8526,164.4351,163.7694,164.3519,15816.0
2020-10-12 15:00:00,177.89,177.92,177.61,177.78,13361.0,164.4721,164.4998,164.2132,164.3704,13361.0
2020-10-12 15:10:00,177.72,178.19,177.55,178.08,20531.0,164.3149,164.7494,164.1577,164.6477,20531.0
2020-10-12 15:20:00,178.08,178.34,178.06,178.3,16825.0,164.6477,164.8881,164.6293,164.8512,16825.0
2020-10-12 15:30:00,178.32,178.54,177.91,177.93,29805.0,164.8696,165.073,164.4906,164.5091,29805.0
2020-10-12 15:40:00,177.95,178.12,177.47,177.47,54447.0,164.5276,164.6847,164.0838,164.0838,54447.0
2020-10-12 15:50:00,177.39,177.79,177.31,177.46,65604.0,164.0098,164.3796,163.9358,164.0745,65604.0
2020-10-13 09:30:00,175.92,176.69,175.22,176.69,37154.0,162.6507,163.3626,162.0035,163.3626,37154.0
2020-10-13 09:40:00,176.69,177.54,176.51,176.98,18752.0,163.3626,164.1485,163.1962,163.6307,18752.0
2020-10-13 09:50:00,176.98,176.98,176.03,176.59,13541.0,163.6307,163.6307,162.7524,163.2701,13541.0
2020-10-13 10:00:00,176.36,177.89,176.36,177.33,18792.0,163.0575,164.4721,163.0575,163.9543,18792.0
2020-10-13 10:10:00,177.29,177.29,176.74,177.11,18603.0,163.9173,163.9173,163.4088,163.7509,18603.0
2020-10-13 10:20:00,177.41,177.9,177.35,177.66,14473.0,164.0283,164.4813,163.9728,164.2594,14473.0
2020-10-13 10:30:00,177.52,177.89,176.96,176.96,11603.0,164.13,164.4721,163.6122,163.6122,11603.0
2020-10-13 10:40:00,176.87,176.92,176.3,176.3,10239.0,163.529,163.5752,163.002,163.002,10239.0
2020-10-13 10:50:00,176.53,176.58,176.19,176.23,13550.0,163.2147,163.2609,162.9003,162.9373,13550.0
2020-10-13 11:00:00,176.2,176.26,175.86,175.91,8342.0,162.9095,162.965,162.5952,162.6414,8342.0
2020-10-13 11:10:00,175.91,176.01,175.34,175.34,12485.0,162.6414,162.7339,162.1144,162.1144,12485.0
2020-10-13 11:20:00,175.37,175.6,175.11,175.35,11773.0,162.1422,162.3548,161.9018,162.1237,11773.0
2020-10-13 11:30:00,175.35,175.45,174.91,175.4,11371.0,162.1237,162.2161,161.7169,162.1699,11371.0
2020-10-13 11:40:00,175.21,175.65,175.07,175.53,10146.0,161.9942,162.401,161.8648,162.2901,10146.0
2020-10-13 11:50:00,175.53,175.89,175.36,175.71,13529.0,162.2901,162.6229,162.1329,162.4565,13529.0
2020-10-13 12:00:00,175.68,175.91,175.6,175.86,8711.0,162.4288,162.6414,162.3548,162.5952,8711.0
2020-10-13 12:10:00,175.92,176.55,175.59,176.55,11706.0,162.6507,163.2331,162.3456,163.2331,11706.0
2020-10-13 12:20:00,176.44,176.46,175.86,176.0,9277.0,163.1314,163.1499,162.5952,162.7246,9277.0
2020-10-13 12:30:00,176.0,176.24,175.39,175.44,8260.0,162.7246,162.9465,162.1606,162.2069,8260.0
2020-10-13 12:40:00,175.38,175.7,175.17,175.69,8639.0,162.1514,162.4473,161.9572,162.438,8639.0
2020-10-13 12:50:00,175.72,175.75,175.4,175.4,9915.0,162.4658,162.4935,162.1699,162.1699,9915.0
2020-10-13 13:00:00,175.38,175.67,175.13,175.28,11709.0,162.1514,162.4195,161.9203,162.0589,11709.0
2020-10-13 13:10:00,175.31,175.66,175.09,175.09,12246.0,162.0867,162.4103,161.8833,161.8833,12246.0
2020-10-13 13:20:00,175.12,175.27,174.93,175.08,22441.0,161.911,162.0497,161.7353,161.874,22441.0
2020-10-13 13:30:00,175.08,175.54,175.07,175.51,7737.0,161.874,162.2993,161.8648,162.2716,7737.0
2020-10-13 13:40:00,175.59,175.73,175.38,175.64,13919.0,162.3456,162.475,162.1514,162.3918,13919.0
2020-10-13 13:50:00,175.63,175.65,175.2,175.2,6868.0,162.3825,162.401,161.985,161.985,6868.0
2020-10-13 14:00:00,175.19,175.33,174.98,175.23,9108.0,161.9757,162.1052,161.7816,162.0127,9108.0
2020-10-13 14:10:00,175.23,175.36,175.08,175.1,10630.0,162.0127,162.1329,161.874,161.8925,10630.0
2020-10-13 14:20:00,175.05,175.16,174.86,174.89,8253.0,161.8463,161.948,161.6706,161.6984,8253.0
2020-10-13 14:30:00,174.85,175.12,174.37,174.52,11494.0,161.6614,161.911,161.2176,161.3563,11494.0
2020-10-13 14:40:00,174.58,174.69,174.25,174.37,12618.0,161.4117,161.5134,161.1066,161.2176,12618.0
2020-10-13 14:50:00,174.48,174.6,174.25,174.25,10139.0,161.3193,161.4302,161.1066,161.1066,10139.0
2020-10-13 15:00:00,174.23,174.43,173.94,173.99,18009.0,161.0881,161.2731,160.82,160.8662,18009.0
2020-10-13 15:10:00,173.97,174.04,173.7,173.85,29143.0,160.8478,160.9125,160.5981,160.7368,29143.0
2020-10-13 15:20:00,173.84,174.37,173.81,174.11,28535.0,160.7276,161.2176,160.6998,160.9772,28535.0
2020-10-13 15:30:00,174.1,174.65,174.05,174.65,35900.0,160.9679,161.4765,160.9217,161.4765,35900.0
2020-10-13 15:40:00,174.66,174.79,174.44,174.56,44801.0,161.4857,161.6059,161.2823,161.3933,44801.0
2020-10-13 15:50:00,174.56,175.16,174.44,174.51,75064.0,161.3933,161.948,161.2823,161.347,75064.0
2020-10-14 09:30:00,174.69,175.49,173.49,173.49,59790.0,161.5134,162.2531,160.404,160.404,59790.0
2020-10-14 09:40:00,173.27,175.51,173.13,175.5,31802.0,160.2006,162.2716,160.0711,162.2623,31802.0
2020-10-14 09:50:00,175.68,176.79,175.68,176.6,26824.0,162.4288,163.455,162.4288,163.2794,26824.0
2020-10-14 10:00:00,176.64,176.83,176.03,176.05,19868.0,163.3164,163.492,162.7524,162.7709,19868.0
2020-10-14 10:10:00,176.15,176.46,175.78,175.82,21527.0,162.8633,163.1499,162.5212,162.5582,21527.0
2020-10-14 10:20:00,175.8,176.37,175.49,175.56,13783.0,162.5397,163.0667,162.2531,162.3178,13783.0
2020-10-14 10:30:00,175.36,175.68,175.13,175.5,18523.0,162.1329,162.4288,161.9203,162.2623,18523.0
2020-10-14 10:40:00,175.5,175.81,175.26,175.27,38216.0,162.2623,162.549,162.0405,162.0497,38216.0
2020-10-14 10:50:00,175.14,175.23,174.87,175.05,18426.0,161.9295,162.0127,161.6799,161.8463,18426.0
2020-10-14 11:00:00,175.05,175.58,175.05,175.58,13765.0,161.8463,162.3363,161.8463,162.3363,13765.0
2020-10-14 11:10:00,175.55,175.76,175.44,175.56,13619.0,162.3086,162.5027,162.2069,162.3178,13619.0
2020-10-14 11:20:00,175.64,175.67,175.1,175.32,35156.0,162.3918,162.4195,161.8925,162.0959,35156.0
2020-10-14 11:30:00,175.39,175.48,175.05,175.2,7880.0,162.1606,162.2439,161.8463,161.985,7880.0
2020-10-14 11:40:00,175.2,175.45,174.74,175.01,32221.0,161.985,162.2161,161.5597,161.8093,32221.0
2020-10-14 11:50:00,174.95,174.95,174.5,174.67,22805.0,161.7538,161.7538,161.3378,161.495,22805.0
2020-10-14 12:00:00,174.74,175.25,174.74,174.85,45524.0,161.5597,162.0312,161.5597,161.6614,45524.0
2020-10-14 12:10:00,174.81,175.19,174.59,174.78,10982.0,161.6244,161.9757,161.421,161.5967,10982.0
2020-10-14 12:20:00,174.94,175.38,174.75,175.38,10155.0,161.7446,162.1514,161.5689,162.1514,10155.0
2020-10-14 12:30:00,175.37,175.37,174.69,174.87,15553.0,162.1422,162.1422,161.5134,161.6799,15553.0
2020-10-14 12:40:00,174.91,175.36,174.9,175.35,4979.0,161.7169,162.1329,161.7076,162.1237,4979.0
2020-10-14 12:50:00,175.37,175.86,175.34,175.72,5851.0,162.1422,162.5952,162.1144,162.4658,5851.0
2020-10-14 13:00:00,175.61,175.98,175.42,175.45,13984.0,162.3641,162.7061,162.1884,162.2161,13984.0
2020-10-14 13:10:00,175.4,175.79,175.33,175.47,14530.0,162.1699,162.5305,162.1052,162.2346,14530.0
2020-10-14 13:20:00,175.5,175.5,174.94,175.03,10295.0,162.2623,162.2623,161.7446,161.8278,10295.0
2020-10-14 13:30:00,174.99,174.99,174.64,174.64,17392.0,161.7908,161.7908,161.4672,161.4672,17392.0
2020-10-14 13:40:00,174.64,174.96,174.43,174.77,8162.0,161.4672,161.7631,161.2731,161.5874,8162.0
2020-10-14 13:50:00,174.71,174.87,174.51,174.69,8381.0,161.5319,161.6799,161.347,161.5134,8381.0
2020-10-14 14:00:00,174.77,175.33,174.71,175.17,8242.0,161.5874,162.1052,161.5319,161.9572,8242.0
2020-10-14 14:10:00,175.1,175.3,175.05,175.16,9979.0,161.8925,162.0774,161.8463,161.948,9979.0
2020-10-14 14:20:00,175.15,175.3,174.76,174.87,12737.0,161.9387,162.0774,161.5782,161.6799,12737.0
2020-10-14 14:30:00,174.85,174.86,174.42,174.54,9285.0,161.6614,161.6706,161.2638,161.3748,9285.0
2020-10-14 14:40:00,174.47,175.05,174.47,175.01,9199.0,161.31,161.8463,161.31,161.8093,9199.0
2020-10-14 14:50:00,175.09,175.27,174.78,175.05,11149.0,161.8833,162.0497,161.5967,161.8463,11149.0
2020-10-14 15:00:00,175.03,175.53,174.97,175.28,15884.0,161.8278,162.2901,161.7723,162.0589,15884.0
2020-10-14 15:10:00,175.22,175.35,174.72,174.8,18029.0,162.0035,162.1237,161.5412,161.6151,18029.0
2020-10-14 15:20:00,174.78,174.89,174.67,174.84,46563.0,161.5967,161.6984,161.495,161.6521,46563.0
2020-10-14 15:30:00,174.84,174.91,174.36,174.38,27356.0,161.6521,161.7169,161.2083,161.2268,27356.0
2020-10-14 15:40:00,174.38,174.8,174.31,174.8,41090.0,161.2268,161.6151,161.1621,161.6151,41090.0
2020-10-14 15:50:00,174.74,174.92,174.47,174.5,76905.0,161.5597,161.7261,161.31,161.3378,76905.0
2020-10-15 09:30:00,172.16,173.5,172.0,173.17,32457.0,159.1743,160.4132,159.0263,160.1081,32457.0
2020-10-15 09:40:00,173.03,174.01,172.85,173.92,24596.0,159.9787,160.8847,159.8122,160.8015,24596.0
2020-10-15 09:50:00,173.93,174.08,173.33,174.03,15045.0,160.8108,160.9495,160.256,160.9032,15045.0
2020-10-15 10:00:00,173.9,174.96,173.88,174.39,22126.0,160.783,161.7631,160.7645,161.2361,22126.0
2020-10-15 10:10:00,174.3,175.53,174.28,175.5,15752.0,161.1529,162.2901,161.1344,162.2623,15752.0
2020-10-15 10:20:00,175.58,175.89,175.3,175.88,18476.0,162.3363,162.6229,162.0774,162.6137,18476.0
2020-10-15 10:30:00,175.88,175.92,174.87,175.09,10818.0,162.6137,162.6507,161.6799,161.8833,10818.0
2020-10-15 10:40:00,174.99,175.61,174.92,175.57,23359.0,161.7908,162.3641,161.7261,162.3271,23359.0
2020-10-15 10:50:00,175.57,175.89,175.32,175.76,23279.0,162.3271,162.6229,162.0959,162.5027,23279.0
2020-10-15 11:00:00,175.7,176.5,175.29,176.35,13101.0,162.4473,163.1869,162.0682,163.0482,13101.0
2020-10-15 11:10:00,176.36,176.56,176.1,176.4,16166.0,163.0575,163.2424,162.8171,163.0945,16166.0
2020-10-15 11:20:00,176.4,176.4,175.54,175.54,21242.0,163.0945,163.0945,162.2993,162.2993,21242.0
2020-10-15 11:30:00,175.53,175.82,175.36,175.6,12482.0,162.2901,162.5582,162.1329,162.3548,12482.0
2020-10-15 11:40:00,175.71,175.77,175.28,175.7,12711.0,162.4565,162.512,162.0589,162.4473,12711.0
2020-10-15 11:50:00,175.74,176.26,175.6,175.85,19383.0,162.4842,162.965,162.3548,162.5859,19383.0
2020-10-15 12:00:00,175.84,175.85,175.11,175.11,15758.0,162.5767,162.5859,161.9018,161.9018,15758.0
2020-10-15 12:10:00,175.11,175.31,174.9,175.13,16934.0,161.9018,162.0867,161.7076,161.9203,16934.0
2020-10-15 12:20:00,175.11,175.62,174.95,175.27,17600.0,161.9018,162.3733,161.7538,162.0497,17600.0
2020-10-15 12:30:00,175.31,175.86,175.19,175.58,12371.0,162.0867,162.5952,161.9757,162.3363,12371.0
2020-10-15 12:40:00,175.5,175.74,175.3,175.62,4432.0,162.2623,162.4842,162.0774,162.3733,4432.0
2020-10-15 12:50:00,175.69,176.05,175.6,175.89,9658.0,162.438,162.7709,162.3548,162.6229,9658.0
2020-10-15 13:00:00,175.86,176.15,175.77,176.15,7490.0,162.5952,162.8633,162.512,162.8633,7490.0
2020-10-15 13:10:00,176.14,176.9,176.13,176.79,7012.0,162.8541,163.5567,162.8448,163.455,7012.0
2020-10-15 13:20:00,176.81,177.35,176.79,177.3,34016.0,163.4735,163.9728,163.455,163.9266,34016.0
2020-10-15 13:30:00,177.31,177.34,176.96,177.02,11085.0,163.9358,163.9636,163.6122,163.6677,11085.0
2020-10-15 13:40:00,177.01,177.06,176.38,176.62,12253.0,163.6585,163.7047,163.076,163.2979,12253.0
2020-10-15 13:50:00,176.67,176.8,176.55,176.77,6589.0,163.3441,163.4643,163.2331,163.4366,6589.0
2020-10-15 14:00:00,176.78,177.0,176.64,176.71,8839.0,163.4458,163.6492,163.3164,163.3811,8839.0
2020-10-15 14:10:00,176.57,176.68,176.4,176.63,8540.0,163.2516,163.3533,163.0945,163.3071,8540.0
2020-10-15 14:20:00,176.6,176.9,176.59,176.9,7509.0,163.2794,163.5567,163.2701,163.5567,7509.0
2020-10-15 14:30:00,176.9,177.11,176.8,176.81,27955.0,163.5567,163.7509,163.4643,163.4735,27955.0
2020-10-15 14:40:00,176.81,176.9,176.55,176.8,13402.0,163.4735,163.5567,163.2331,163.4643,13402.0
2020-10-15 14:50:00,176.79,176.92,176.67,176.92,14832.0,163.455,163.5752,163.3441,163.5752,14832.0
2020-10-15 15:00:00,176.93,177.09,176.87,176.99,25730.0,163.5845,163.7324,163.529,163.64,25730.0
2020-10-15 15:10:00,176.95,176.95,176.53,176.62,22402.0,163.603,163.603,163.2147,163.2979,22402.0
2020-10-15 15:20:00,176.64,176.68,176.4,176.5,12503.0,163.3164,163.3533,163.0945,163.1869,12503.0
2020-10-15 15:30:00,176.5,176.74,176.44,176.61,22963.0,163.1869,163.4088,163.1314,163.2886,22963.0
2020-10-15 15:40:00,176.59,176.76,175.99,176.0,35560.0,163.2701,163.4273,162.7154,162.7246,35560.0
2020-10-15 15:50:00,175.99,176.83,175.98,176.83,108219.0,162.7154,163.492,162.7061,163.492,108219.0
2020-10-16 09:30:00,176.7,177.09,175.62,176.07,114668.0,163.3718,163.7324,162.3733,162.7894,114668.0
2020-10-16 09:40:00,176.08,177.33,176.08,176.66,13503.0,162.7986,163.9543,162.7986,163.3349,13503.0
2020-10-16 09:50:00,176.86,178.05,176.86,177.56,28264.0,163.5198,164.62,163.5198,164.167,28264.0
2020-10-16 10:00:00,177.53,178.58,177.53,178.29,21197.0,164.1392,165.11,164.1392,164.8419,21197.0
2020-10-16 10:10:00,178.3,178.97,178.21,178.97,15899.0,164.8512,165.4706,164.7679,165.4706,15899.0
2020-10-16 10:20:00,178.9,178.93,178.4,178.93,30331.0,165.4059,165.4336,164.9436,165.4336,30331.0
2020-10-16 10:30:00,178.99,179.33,178.61,178.61,20480.0,165.4891,165.8035,165.1378,165.1378,20480.0
2020-10-16 10:40:00,178.46,179.28,178.46,179.24,13448.0,164.9991,165.7572,164.9991,165.7202,13448.0
2020-10-16 10:50:00,179.39,179.39,178.66,178.71,10914.0,165.8589,165.8589,165.184,165.2302,10914.0
2020-10-16 11:00:00,178.71,178.87,178.57,178.62,11261.0,165.2302,165.3782,165.1008,165.147,11261.0
2020-10-16 11:10:00,178.51,178.67,177.88,178.13,11679.0,165.0453,165.1932,164.4628,164.694,11679.0
2020-10-16 11:20:00,178.24,178.51,177.92,178.2,11547.0,164.7957,165.0453,164.4998,164.7587,11547.0
2020-10-16 11:30:00,178.19,178.38,177.93,178.27,24251.0,164.7494,164.9251,164.5091,164.8234,24251.0
2020-10-16 11:40:00,178.24,178.46,177.87,178.21,9717.0,164.7957,164.9991,164.4536,164.7679,9717.0
2020-10-16 11:50:00,178.26,178.39,178.1,178.31,12129.0,164.8142,164.9344,164.6662,164.8604,12129.0
2020-10-16 12:00:00,178.31,178.39,177.59,177.87,15193.0,164.8604,164.9344,164.1947,164.4536,15193.0
2020-10-16 12:10:00,177.88,177.96,177.47,177.47,17203.0,164.4628,164.5368,164.0838,164.0838,17203.0
2020-10-16 12:20:00,177.46,177.68,177.23,177.58,9953.0,164.0745,164.2779,163.8619,164.1855,9953.0
2020-10-16 12:30:00,177.65,177.7,177.23,177.31,7030.0,164.2502,164.2964,163.8619,163.9358,7030.0
2020-10-16 12:40:00,177.37,177.45,177.17,177.17,8869.0,163.9913,164.0653,163.8064,163.8064,8869.0
2020-10-16 12:50:00,177.06,177.34,176.79,177.3,10469.0,163.7047,163.9636,163.455,163.9266,10469.0
2020-10-16 13:00:00,177.25,177.34,176.99,177.02,6431.0,163.8803,163.9636,163.64,163.6677,6431.0
2020-10-16 13:10:00,177.01,177.38,176.99,177.26,8637.0,163.6585,164.0005,163.64,163.8896,8637.0
2020-10-16 13:20:00,177.31,177.44,177.05,177.37,7797.0,163.9358,164.056,163.6954,163.9913,7797.0
2020-10-16 13:30:00,177.37,177.72,177.24,177.36,26729.0,163.9913,164.3149,163.8711,163.9821,26729.0
2020-10-16 13:40:00,177.37,177.62,177.34,177.46,8910.0,163.9913,164.2224,163.9636,164.0745,8910.0
2020-10-16 13:50:00,177.46,177.58,177.34,177.54,7991.0,164.0745,164.1855,163.9636,164.1485,7991.0
2020-10-16 14:00:00,177.53,177.55,177.25,177.52,9667.0,164.1392,164.1577,163.8803,164.13,9667.0
2020-10-16 14:10:00,177.55,177.93,177.47,177.49,16096.0,164.1577,164.5091,164.0838,164.1022,16096.0
2020-10-16 14:20:00,177.46,177.79,177.45,177.71,9835.0,164.0745,164.3796,164.0653,164.3057,9835.0
2020-10-16 14:30:00,177.76,177.81,177.38,177.43,15368.0,164.3519,164.3981,164.0005,164.0468,15368.0
2020-10-16 14:40:00,177.45,177.63,177.4,177.63,9378.0,164.0653,164.2317,164.019,164.2317,9378.0
2020-10-16 14:50:00,177.59,177.75,177.44,177.74,29891.0,164.1947,164.3426,164.056,164.3334,29891.0
2020-10-16 15:00:00,177.7,177.96,177.53,177.83,37942.0,164.2964,164.5368,164.1392,164.4166,37942.0
2020-10-16 15:10:00,177.78,177.82,177.45,177.63,13537.0,164.3704,164.4074,164.0653,164.2317,13537.0
2020-10-16 15:20:00,177.63,177.88,177.47,177.88,21979.0,164.2317,164.4628,164.0838,164.4628,21979.0
2020-10-16 15:30:00,177.85,178.77,177.76,178.5,47291.0,164.4351,165.2857,164.3519,165.0361,47291.0
2020-10-16 15:40:00,178.5,178.86,178.1,178.57,54111.0,165.0361,165.3689,164.6662,165.1008,54111.0
2020-10-16 15:50:00,178.41,178.74,177.85,177.86,123398.0,164.9529,165.258,164.4351,164.4443,123398.0
2020-10-19 09:30:00,177.91,178.23,176.37,176.74,34448.0,164.4906,164.7864,163.0667,163.4088,34448.0
2020-10-19 09:40:00,176.64,177.84,176.31,177.77,37257.0,163.3164,164.4258,163.0113,164.3611,37257.0
2020-10-19 09:50:00,177.52,178.12,177.24,177.38,28480.0,164.13,164.6847,163.8711,164.0005,28480.0
2020-10-19 10:00:00,177.2,177.58,176.17,176.55,18452.0,163.8341,164.1855,162.8818,163.2331,18452.0
2020-10-19 10:10:00,176.52,176.84,176.32,176.67,20224.0,163.2054,163.5013,163.0205,163.3441,20224.0
2020-10-19 10:20:00,176.72,177.0,176.54,177.0,14143.0,163.3903,163.6492,163.2239,163.6492,14143.0
2020-10-19 10:30:00,177.07,177.23,176.46,176.57,15637.0,163.7139,163.8619,163.1499,163.2516,15637.0
2020-10-19 10:40:00,176.65,177.34,176.6,176.75,17901.0,163.3256,163.9636,163.2794,163.4181,17901.0
2020-10-19 10:50:00,176.84,177.02,176.6,176.76,21363.0,163.5013,163.6677,163.2794,163.4273,21363.0
2020-10-19 11:00:00,176.66,176.79,176.06,176.06,9820.0,163.3349,163.455,162.7801,162.7801,9820.0
2020-10-19 11:10:00,176.02,176.42,175.83,176.06,49443.0,162.7431,163.113,162.5675,162.7801,49443.0
2020-10-19 11:20:00,175.96,176.2,175.42,175.77,19375.0,162.6877,162.9095,162.1884,162.512,19375.0
2020-10-19 11:30:00,175.81,176.07,175.57,175.95,24302.0,162.549,162.7894,162.3271,162.6784,24302.0
2020-10-19 11:40:00,175.97,176.25,175.92,176.15,31620.0,162.6969,162.9558,162.6507,162.8633,31620.0
2020-10-19 11:50:00,176.14,176.52,175.98,176.22,10868.0,162.8541,163.2054,162.7061,162.928,10868.0
2020-10-19 12:00:00,176.21,176.21,175.64,175.9,9562.0,162.9188,162.9188,162.3918,162.6322,9562.0
2020-10-19 12:10:00,175.9,176.04,175.63,175.95,8305.0,162.6322,162.7616,162.3825,162.6784,8305.0
2020-10-19 12:20:00,175.95,175.95,175.32,175.52,12714.0,162.6784,162.6784,162.0959,162.2808,12714.0
2020-10-19 12:30:00,175.59,175.76,175.23,175.23,12998.0,162.3456,162.5027,162.0127,162.0127,12998.0
2020-10-19 12:40:00,175.2,175.49,174.96,174.96,10337.0,161.985,162.2531,161.7631,161.7631,10337.0
2020-10-19 12:50:00,174.94,175.1,174.84,174.98,15794.0,161.7446,161.8925,161.6521,161.7816,15794.0
2020-10-19 13:00:00,174.91,175.0,174.5,174.65,20624.0,161.7169,161.8001,161.3378,161.4765,20624.0
2020-10-19 13:10:00,174.66,174.98,174.65,174.78,13187.0,161.4857,161.7816,161.4765,161.5967,13187.0
2020-10-19 13:20:00,174.8,175.04,174.45,174.56,19679.0,161.6151,161.837,161.2915,161.3933,19679.0
2020-10-19 13:30:00,174.62,174.68,174.37,174.45,10707.0,161.4487,161.5042,161.2176,161.2915,10707.0
2020-10-19 13:40:00,174.45,174.5,173.85,174.01,14771.0,161.2915,161.3378,160.7368,160.8847,14771.0
2020-10-19 13:50:00,174.03,174.06,173.73,173.74,14995.0,160.9032,160.931,160.6259,160.6351,14995.0
2020-10-19 14:00:00,173.76,173.8,173.38,173.59,13762.0,160.6536,160.6906,160.3023,160.4964,13762.0
2020-10-19 14:10:00,173.67,173.86,173.54,173.79,29756.0,160.5704,160.7461,160.4502,160.6813,29756.0
2020-10-19 14:20:00,173.82,174.13,173.71,173.84,48901.0,160.7091,160.9957,160.6074,160.7276,48901.0
2020-10-19 14:30:00,173.89,173.89,172.95,173.09,13867.0,160.7738,160.7738,159.9047,160.0341,13867.0
2020-10-19 14:40:00,173.14,173.15,172.3,172.46,17570.0,160.0804,160.0896,159.3037,159.4517,17570.0
2020-10-19 14:50:00,172.26,172.48,171.72,171.84,18490.0,159.2667,159.4701,158.7675,158.8784,18490.0
2020-10-19 15:00:00,171.93,172.13,171.64,171.96,36244.0,158.9616,159.1465,158.6935,158.9894,36244.0
2020-10-19 15:10:00,171.96,172.27,171.47,171.66,45124.0,158.9894,159.276,158.5363,158.712,45124.0
2020-10-19 15:20:00,171.72,172.06,171.43,172.05,39523.0,158.7675,159.0818,158.4993,159.0726,39523.0
2020-10-19 15:30:00,172.1,172.92,172.05,172.76,52700.0,159.1188,159.877,159.0726,159.729,52700.0
2020-10-19 15:40:00,172.77,172.82,171.7,172.02,83904.0,159.7383,159.7845,158.749,159.0448,83904.0
2020-10-19 15:50:00,171.82,171.96,170.66,171.45,231399.0,158.8599,158.9894,157.7874,158.5178,231399.0
2020-10-20 09:30:00,172.64,173.42,171.07,171.68,54777.0,159.6181,160.3392,158.1665,158.7305,54777.0
2020-10-20 09:40:00,171.83,172.2,170.89,171.09,42297.0,158.8692,159.2113,158.0001,158.185,42297.0
2020-10-20 09:50:00,171.06,172.14,170.95,171.84,33400.0,158.1573,159.1558,158.0555,158.8784,33400.0
2020-10-20 10:00:00,171.9,172.03,171.57,171.93,27323.0,158.9339,159.0541,158.6288,158.9616,27323.0
2020-10-20 10:10:00,172.0,172.34,171.71,171.84,28747.0,159.0263,159.3407,158.7582,158.8784,28747.0
2020-10-20 10:20:00,171.85,172.29,171.66,172.15,33169.0,158.8877,159.2945,158.712,159.165,33169.0
2020-10-20 10:30:00,172.19,172.24,171.69,171.97,29650.0,159.202,159.2482,158.7397,158.9986,29650.0
2020-10-20 10:40:00,171.96,172.79,171.96,172.41,23163.0,158.9894,159.7568,158.9894,159.4054,23163.0
2020-10-20 10:50:00,172.5,172.81,172.31,172.36,24029.0,159.4886,159.7753,159.313,159.3592,24029.0
2020-10-20 11:00:00,172.26,172.4,172.0,172.23,16172.0,159.2667,159.3962,159.0263,159.239,16172.0
2020-10-20 11:10:00,172.21,172.57,172.14,172.48,16042.0,159.2205,159.5534,159.1558,159.4701,16042.0
2020-10-20 11:20:00,172.53,172.81,172.29,172.65,18860.0,159.5164,159.7753,159.2945,159.6273,18860.0
2020-10-20 11:30:00,172.75,172.84,172.42,172.75,11046.0,159.7198,159.803,159.4147,159.7198,11046.0
2020-10-20 11:40:00,172.75,172.86,172.63,172.74,13363.0,159.7198,159.8215,159.6088,159.7105,13363.0
2020-10-20 11:50:00,172.71,172.86,172.66,172.84,15003.0,159.6828,159.8215,159.6366,159.803,15003.0
2020-10-20 12:00:00,172.87,173.12,172.76,172.81,16467.0,159.8307,160.0619,159.729,159.7753,16467.0
2020-10-20 12:10:00,172.81,172.96,172.69,172.73,11648.0,159.7753,159.9139,159.6643,159.7013,11648.0
2020-10-20 12:20:00,172.74,172.83,172.61,172.74,15536.0,159.7105,159.7937,159.5903,159.7105,15536.0
2020-10-20 12:30:00,172.74,173.6,172.7,172.94,33291.0,159.7105,160.5057,159.6735,159.8954,33291.0
2020-10-20 12:40:00,172.9,173.01,172.7,172.73,31203.0,159.8585,159.9602,159.6735,159.7013,31203.0
2020-10-20 12:50:00,172.71,172.87,172.65,172.78,18058.0,159.6828,159.8307,159.6273,159.7475,18058.0
2020-10-20 13:00:00,172.94,173.0,172.76,172.79,28805.0,159.8954,159.9509,159.729,159.7568,28805.0
2020-10-20 13:10:00,172.82,173.0,172.74,172.96,30275.0,159.7845,159.9509,159.7105,159.9139,30275.0
2020-10-20 13:20:00,172.96,173.35,172.89,173.08,138779.0,159.9139,160.2745,159.8492,160.0249,138779.0
2020-10-20 13:30:00,173.12,173.21,172.98,173.07,30269.0,160.0619,160.1451,159.9324,160.0156,30269.0
2020-10-20 13:40:00,173.13,173.2,172.91,172.95,30655.0,160.0711,160.1358,159.8677,159.9047,30655.0
2020-10-20 13:50:00,172.99,173.11,172.66,172.82,32795.0,159.9417,160.0526,159.6366,159.7845,32795.0
2020-10-20 14:00:00,172.82,172.96,172.15,172.56,22667.0,159.7845,159.9139,159.165,159.5441,22667.0
2020-10-20 14:10:00,172.55,172.55,172.3,172.51,16576.0,159.5349,159.5349,159.3037,159.4979,16576.0
2020-10-20 14:20:00,172.53,172.53,172.07,172.22,13496.0,159.5164,159.5164,159.0911,159.2298,13496.0
2020-10-20 14:30:00,172.28,172.55,172.01,172.06,18250.0,159.2852,159.5349,159.0356,159.0818,18250.0
2020-10-20 14:40:00,172.06,172.43,172.06,172.33,25718.0,159.0818,159.4239,159.0818,159.3315,25718.0
2020-10-20 14:50:00,172.36,172.36,171.81,171.85,21676.0,159.3592,159.3592,158.8507,158.8877,21676.0
2020-10-20 15:00:00,171.91,172.38,171.86,172.09,39625.0,158.9431,159.3777,158.8969,159.1096,39625.0
2020-10-20 15:10:00,172.05,172.05,171.23,171.63,23104.0,159.0726,159.0726,158.3144,158.6843,23104.0
2020-10-20 15:20:00,171.53,171.96,171.36,171.96,21142.0,158.5918,158.9894,158.4346,158.9894,21142.0
2020-10-20 15:30:00,172.06,172.06,170.97,171.3,65589.0,159.0818,159.0818,158.074,158.3791,65589.0
2020-10-20 15:40:00,171.4,172.09,171.32,171.56,91778.0,158.4716,159.1096,158.3976,158.6195,91778.0
2020-10-20 15:50:00,171.46,171.58,170.87,171.05,176124.0,158.5271,158.638,157.9816,158.148,176124.0
2020-10-21 09:30:00,170.91,170.91,169.25,169.47,50764.0,158.0186,158.0186,156.4838,156.6872,50764.0
2020-10-21 09:40:00,169.44,171.09,169.44,170.78,73365.0,156.6594,158.185,156.6594,157.8984,73365.0
2020-10-21 09:50:00,170.78,172.12,170.78,171.99,32002.0,157.8984,159.1373,157.8984,159.0171,32002.0
2020-10-21 10:00:00,171.99,172.51,171.68,172.27,31675.0,159.0171,159.4979,158.7305,159.276,31675.0
2020-10-21 10:10:00,172.29,172.68,171.91,172.42,31846.0,159.2945,159.6551,158.9431,159.4147,31846.0
2020-10-21 10:20:00,172.52,172.87,172.32,172.38,40160.0,159.5071,159.8307,159.3222,159.3777,40160.0
2020-10-21 10:30:00,172.37,173.03,172.35,172.62,35104.0,159.3684,159.9787,159.3499,159.5996,35104.0
2020-10-21 10:40:00,172.52,173.4,172.51,173.17,25812.0,159.5071,160.3207,159.4979,160.1081,25812.0
2020-10-21 10:50:00,173.09,173.48,172.89,173.22,18130.0,160.0341,160.3947,159.8492,160.1543,18130.0
2020-10-21 11:00:00,173.25,173.48,173.06,173.31,18916.0,160.1821,160.3947,160.0064,160.2375,18916.0
2020-10-21 11:10:00,173.41,173.41,172.95,173.17,16321.0,160.33,160.33,159.9047,160.1081,16321.0
2020-10-21 11:20:00,173.22,173.75,172.98,173.71,20375.0,160.1543,160.6443,159.9324,160.6074,20375.0
2020-10-21 11:30:00,173.73,174.47,173.73,174.25,75460.0,160.6259,161.31,160.6259,161.1066,75460.0
2020-10-21 11:40:00,174.23,175.0,174.23,174.7,16380.0,161.0881,161.8001,161.0881,161.5227,16380.0
2020-10-21 11:50:00,174.7,175.14,174.54,174.59,16681.0,161.5227,161.9295,161.3748,161.421,16681.0
2020-10-21 12:00:00,174.51,174.95,174.48,174.95,14550.0,161.347,161.7538,161.3193,161.7538,14550.0
2020-10-21 12:10:00,174.85,175.09,174.65,174.85,41389.0,161.6614,161.8833,161.4765,161.6614,41389.0
2020-10-21 12:20:00,174.87,175.55,174.87,175.47,41868.0,161.6799,162.3086,161.6799,162.2346,41868.0
2020-10-21 12:30:00,175.41,175.6,175.16,175.56,20401.0,162.1791,162.3548,161.948,162.3178,20401.0
2020-10-21 12:40:00,175.56,175.56,175.1,175.1,16891.0,162.3178,162.3178,161.8925,161.8925,16891.0
2020-10-21 12:50:00,175.16,175.41,174.96,175.09,14680.0,161.948,162.1791,161.7631,161.8833,14680.0
2020-10-21 13:00:00,175.13,175.42,175.0,175.19,12637.0,161.9203,162.1884,161.8001,161.9757,12637.0
2020-10-21 13:10:00,175.16,175.47,174.78,175.31,14862.0,161.948,162.2346,161.5967,162.0867,14862.0
2020-10-21 13:20:00,175.24,175.44,175.15,175.32,10520.0,162.022,162.2069,161.9387,162.0959,10520.0
2020-10-21 13:30:00,175.31,175.39,175.09,175.16,18580.0,162.0867,162.1606,161.8833,161.948,18580.0
2020-10-21 13:40:00,175.19,175.36,175.15,175.33,17551.0,161.9757,162.1329,161.9387,162.1052,17551.0
2020-10-21 13:50:00,175.37,175.6,175.14,175.45,22541.0,162.1422,162.3548,161.9295,162.2161,22541.0
2020-10-21 14:00:00,175.47,175.73,175.17,175.25,44146.0,162.2346,162.475,161.9572,162.0312,44146.0
2020-10-21 14:10:00,175.25,175.89,175.19,175.69,12122.0,162.0312,162.6229,161.9757,162.438,12122.0
2020-10-21 14:20:00,175.68,175.89,175.44,175.75,20453.0,162.4288,162.6229,162.2069,162.4935,20453.0
2020-10-21 14:30:00,175.69,175.78,175.49,175.56,27934.0,162.438,162.5212,162.2531,162.3178,27934.0
2020-10-21 14:40:00,175.56,176.14,175.54,176.0,39920.0,162.3178,162.8541,162.2993,162.7246,39920.0
2020-10-21 14:50:00,175.96,176.11,175.8,176.0,12085.0,162.6877,162.8263,162.5397,162.7246,12085.0
2020-10-21 15:00:00,176.02,176.11,175.65,175.7,21695.0,162.7431,162.8263,162.401,162.4473,21695.0
2020-10-21 15:10:00,175.74,175.83,175.3,175.72,17482.0,162.4842,162.5675,162.0774,162.4658,17482.0
2020-10-21 15:20:00,175.76,175.98,175.71,175.86,21590.0,162.5027,162.7061,162.4565,162.5952,21590.0
2020-10-21 15:30:00,175.86,175.95,175.41,175.42,31346.0,162.5952,162.6784,162.1791,162.1884,31346.0
2020-10-21 15:40:00,175.38,175.5,174.63,174.69,44294.0,162.1514,162.2623,161.458,161.5134,44294.0
2020-10-21 15:50:00,174.61,175.1,174.44,174.44,78835.0,161.4395,161.8925,161.2823,161.2823,78835.0
2020-10-22 09:30:00,174.98,177.2,174.75,176.81,40785.0,161.7816,163.8341,161.5689,163.4735,40785.0
2020-10-22 09:40:00,176.91,178.45,176.81,178.25,21621.0,163.566,164.9898,163.4735,164.8049,21621.0
2020-10-22 09:50:00,178.12,178.39,177.01,177.01,25370.0,164.6847,164.9344,163.6585,163.6585,25370.0
2020-10-22 10:00:00,177.01,177.46,176.79,176.8,17914.0,163.6585,164.0745,163.455,163.4643,17914.0
2020-10-22 10:10:00,176.89,177.34,176.55,176.74,21690.0,163.5475,163.9636,163.2331,163.4088,21690.0
2020-10-22 10:20:00,176.7,177.05,176.51,176.67,40916.0,163.3718,163.6954,163.1962,163.3441,40916.0
2020-10-22 10:30:00,176.67,176.84,176.31,176.47,18325.0,163.3441,163.5013,163.0113,163.1592,18325.0
2020-10-22 10:40:00,176.22,176.24,175.66,176.15,12843.0,162.928,162.9465,162.4103,162.8633,12843.0
2020-10-22 10:50:00,176.19,177.64,176.14,177.64,18187.0,162.9003,164.2409,162.8541,164.2409,18187.0
2020-10-22 11:00:00,177.64,177.85,177.12,177.57,19064.0,164.2409,164.4351,163.7602,164.1762,19064.0
2020-10-22 11:10:00,177.59,178.07,177.41,177.83,13756.0,164.1947,164.6385,164.0283,164.4166,13756.0
2020-10-22 11:20:00,177.86,178.11,177.78,177.91,29829.0,164.4443,164.6755,164.3704,164.4906,29829.0
2020-10-22 11:30:00,177.93,178.22,177.78,178.12,20686.0,164.5091,164.7772,164.3704,164.6847,20686.0
2020-10-22 11:40:00,178.13,178.18,177.76,177.79,13958.0,164.694,164.7402,164.3519,164.3796,13958.0
2020-10-22 11:50:00,177.77,177.84,176.97,176.97,7743.0,164.3611,164.4258,163.6215,163.6215,7743.0
2020-10-22 12:00:00,177.07,177.28,176.91,177.28,21822.0,163.7139,163.9081,163.566,163.9081,21822.0
2020-10-22 12:10:00,177.28,177.68,177.28,177.59,11509.0,163.9081,164.2779,163.9081,164.1947,11509.0
2020-10-22 12:20:00,177.66,178.06,177.65,178.06,10771.0,164.2594,164.6293,164.2502,164.6293,10771.0
2020-10-22 12:30:00,178.05,178.21,177.75,178.12,10995.0,164.62,164.7679,164.3426,164.6847,10995.0
2020-10-22 12:40:00,178.03,178.08,177.66,178.02,9228.0,164.6015,164.6477,164.2594,164.5923,9228.0
2020-10-22 12:50:00,178.03,178.45,178.02,178.3,6848.0,164.6015,164.9898,164.5923,164.8512,6848.0
2020-10-22 13:00:00,178.34,178.73,178.26,178.62,9871.0,164.8881,165.2487,164.8142,165.147,9871.0
2020-10-22 13:10:00,178.67,178.95,178.57,178.94,15958.0,165.1932,165.4521,165.1008,165.4429,15958.0
2020-10-22 13:20:00,178.93,179.22,178.82,178.94,28195.0,165.4336,165.7018,165.3319,165.4429,28195.0
2020-10-22 13:30:00,178.95,179.08,178.88,178.94,11234.0,165.4521,165.5723,165.3874,165.4429,11234.0
2020-10-22 13:40:00,178.98,179.2,178.8,179.17,16835.0,165.4799,165.6833,165.3134,165.6555,16835.0
2020-10-22 13:50:00,179.25,179.78,179.15,179.76,13198.0,165.7295,166.2195,165.637,166.201,13198.0
2020-10-22 14:00:00,179.74,179.79,179.27,179.37,14577.0,166.1825,166.2288,165.748,165.8404,14577.0
2020-10-22 14:10:00,179.43,179.9,179.35,179.73,20804.0,165.8959,166.3305,165.822,166.1733,20804.0
2020-10-22 14:20:00,179.72,179.95,179.63,179.75,9615.0,166.164,166.3767,166.0808,166.1918,9615.0
2020-10-22 14:30:00,179.8,179.81,179.6,179.69,12590.0,166.238,166.2473,166.0531,166.1363,12590.0
2020-10-22 14:40:00,179.75,179.87,179.64,179.65,17766.0,166.1918,166.3027,166.0901,166.0993,17766.0
2020-10-22 14:50:00,179.67,179.86,179.6,179.67,22772.0,166.1178,166.2935,166.0531,166.1178,22772.0
2020-10-22 15:00:00,179.71,179.71,179.31,179.6,20258.0,166.1548,166.1548,165.785,166.0531,20258.0
2020-10-22 15:10:00,179.63,179.85,179.58,179.74,16303.0,166.0808,166.2842,166.0346,166.1825,16303.0
2020-10-22 15:20:00,179.77,179.77,179.52,179.73,25865.0,166.2103,166.2103,165.9791,166.1733,25865.0
2020-10-22 15:30:00,179.7,179.84,179.57,179.64,43625.0,166.1456,166.275,166.0254,166.0901,43625.0
2020-10-22 15:40:00,179.67,179.85,179.61,179.69,44147.0,166.1178,166.2842,166.0623,166.1363,44147.0
2020-10-22 15:50:00,179.7,179.73,179.04,179.33,102673.0,166.1456,166.1733,165.5353,165.8035,102673.0
2020-10-23 09:30:00,180.42,182.87,180.0,182.77,32678.0,166.8112,169.0764,166.4229,168.984,32678.0
2020-10-23 09:40:00,182.73,183.56,182.64,182.81,43072.0,168.947,169.7144,168.8638,169.021,43072.0
2020-10-23 09:50:00,182.79,183.86,182.68,183.04,60689.0,169.0025,169.9918,168.9008,169.2336,60689.0
2020-10-23 10:00:00,182.95,183.38,182.68,183.12,32511.0,169.1504,169.548,168.9008,169.3076,32511.0
2020-10-23 10:10:00,183.13,183.48,182.66,182.8,31375.0,169.3168,169.6404,168.8823,169.0117,31375.0
2020-10-23 10:20:00,182.8,183.12,182.25,182.56,17089.0,169.0117,169.3076,168.5032,168.7898,17089.0
2020-10-23 10:30:00,182.49,182.94,182.27,182.82,32776.0,168.7251,169.1412,168.5217,169.0302,32776.0
2020-10-23 10:40:00,182.8,183.48,182.54,183.39,25859.0,169.0117,169.6404,168.7713,169.5572,25859.0
2020-10-23 10:50:00,183.42,183.54,182.77,183.16,37637.0,169.585,169.6959,168.984,169.3446,37637.0
2020-10-23 11:00:00,183.17,183.68,183.15,183.52,38304.0,169.3538,169.8253,169.3353,169.6774,38304.0
2020-10-23 11:10:00,183.52,183.81,183.43,183.64,18357.0,169.6774,169.9455,169.5942,169.7884,18357.0
2020-10-23 11:20:00,183.71,183.71,182.87,183.07,15966.0,169.8531,169.8531,169.0764,169.2614,15966.0
2020-10-23 11:30:00,183.03,183.29,182.93,182.99,20405.0,169.2244,169.4648,169.1319,169.1874,20405.0
2020-10-23 11:40:00,182.98,183.29,182.8,183.15,19815.0,169.1781,169.4648,169.0117,169.3353,19815.0
2020-10-23 11:50:00,183.09,183.32,182.98,183.32,16673.0,169.2798,169.4925,169.1781,169.4925,16673.0
2020-10-23 12:00:00,183.32,183.43,183.18,183.27,21586.0,169.4925,169.5942,169.3631,169.4463,21586.0
2020-10-23 12:10:00,183.24,183.33,182.7,182.88,36899.0,169.4185,169.5017,168.9193,169.0857,36899.0
2020-10-23 12:20:00,182.86,183.13,182.57,183.13,19796.0,169.0672,169.3168,168.7991,169.3168,19796.0
2020-10-23 12:30:00,183.13,183.17,182.88,182.97,16403.0,169.3168,169.3538,169.0857,169.1689,16403.0
2020-10-23 12:40:00,183.0,183.16,182.95,183.08,11299.0,169.1966,169.3446,169.1504,169.2706,11299.0
2020-10-23 12:50:00,183.12,183.2,182.76,182.76,16981.0,169.3076,169.3816,168.9747,168.9747,16981.0
2020-10-23 13:00:00,182.71,183.0,182.5,182.94,18244.0,168.9285,169.1966,168.7344,169.1412,18244.0
2020-10-23 13:10:00,182.9,183.03,182.79,182.97,10971.0,169.1042,169.2244,169.0025,169.1689,10971.0
2020-10-23 13:20:00,182.93,183.26,182.85,183.23,13764.0,169.1319,169.437,169.058,169.4093,13764.0
2020-10-23 13:30:00,183.3,183.78,183.29,183.52,14423.0,169.474,169.9178,169.4648,169.6774,14423.0
2020-10-23 13:40:00,183.46,183.66,183.35,183.35,8128.0,169.6219,169.8069,169.5202,169.5202,8128.0
2020-10-23 13:50:00,183.4,183.51,183.15,183.51,13581.0,169.5665,169.6682,169.3353,169.6682,13581.0
2020-10-23 14:00:00,183.49,183.65,183.18,183.38,11159.0,169.6497,169.7976,169.3631,169.548,11159.0
2020-10-23 14:10:00,183.37,183.52,183.34,183.36,14414.0,169.5387,169.6774,169.511,169.5295,14414.0
2020-10-23 14:20:00,183.36,183.36,183.0,183.29,38632.0,169.5295,169.5295,169.1966,169.4648,38632.0
2020-10-23 14:30:00,183.29,183.48,183.2,183.22,9784.0,169.4648,169.6404,169.3816,169.4,9784.0
2020-10-23 14:40:00,183.29,183.32,183.03,183.31,8497.0,169.4648,169.4925,169.2244,169.4833,8497.0
2020-10-23 14:50:00,183.26,183.48,183.26,183.42,13855.0,169.437,169.6404,169.437,169.585,13855.0
2020-10-23 15:00:00,183.49,183.81,183.46,183.78,29088.0,169.6497,169.9455,169.6219,169.9178,29088.0
2020-10-23 15:10:00,183.78,184.29,183.74,184.22,35558.0,169.9178,170.3893,169.8808,170.3246,35558.0
2020-10-23 15:20:00,184.19,184.3,184.07,184.15,29920.0,170.2969,170.3986,170.1859,170.2599,29920.0
2020-10-23 15:30:00,184.16,184.29,183.96,184.23,37818.0,170.2691,170.3893,170.0842,170.3339,37818.0
2020-10-23 15:40:00,184.23,184.7,184.07,184.58,56740.0,170.3339,170.7684,170.1859,170.6575,56740.0
2020-10-23 15:50:00,184.58,184.63,184.15,184.52,114062.0,170.6575,170.7037,170.2599,170.602,114062.0
2020-10-26 09:30:00,182.71,182.79,181.42,181.75,31387.0,168.9285,169.0025,167.7358,168.0409,31387.0
2020-10-26 09:40:00,181.71,183.05,181.32,182.97,55299.0,168.0039,169.2429,167.6434,169.1689,55299.0
2020-10-26 09:50:00,182.75,183.08,182.03,183.02,26076.0,168.9655,169.2706,168.2998,169.2151,26076.0
2020-10-26 10:00:00,183.15,183.15,182.28,182.79,37349.0,169.3353,169.3353,168.5309,169.0025,37349.0
2020-10-26 10:10:00,182.91,183.64,182.91,183.18,15042.0,169.1134,169.7884,169.1134,169.3631,15042.0
2020-10-26 10:20:00,183.25,184.11,183.25,183.49,19940.0,169.4278,170.2229,169.4278,169.6497,19940.0
2020-10-26 10:30:00,183.33,183.43,182.57,182.85,27892.0,169.5017,169.5942,168.7991,169.058,27892.0
2020-10-26 10:40:00,182.84,182.91,182.25,182.5,26604.0,169.0487,169.1134,168.5032,168.7344,26604.0
2020-10-26 10:50:00,182.47,182.61,182.08,182.16,33946.0,168.7066,168.8361,168.346,168.42,33946.0
2020-10-26 11:00:00,182.15,182.25,181.64,182.19,25773.0,168.4108,168.5032,167.9392,168.4477,25773.0
2020-10-26 11:10:00,182.19,182.6,181.96,182.02,22037.0,168.4477,168.8268,168.2351,168.2906,22037.0
2020-10-26 11:20:00,182.03,182.68,181.72,182.61,37179.0,168.2998,168.9008,168.0132,168.8361,37179.0
2020-10-26 11:30:00,182.57,182.58,182.09,182.56,26030.0,168.7991,168.8083,168.3553,168.7898,26030.0
2020-10-26 11:40:00,182.47,183.03,182.32,182.77,19429.0,168.7066,169.2244,168.5679,168.984,19429.0
2020-10-26 11:50:00,182.75,182.75,182.36,182.48,26224.0,168.9655,168.9655,168.6049,168.7159,26224.0
2020-10-26 12:00:00,182.43,182.88,182.43,182.73,27670.0,168.6696,169.0857,168.6696,168.947,27670.0
2020-10-26 12:10:00,182.72,183.04,182.71,182.88,37185.0,168.9378,169.2336,168.9285,169.0857,37185.0
2020-10-26 12:20:00,183.02,183.36,182.92,183.13,22462.0,169.2151,169.5295,169.1227,169.3168,22462.0
2020-10-26 12:30:00,183.07,183.13,181.33,181.46,28583.0,169.2614,169.3168,167.6526,167.7728,28583.0
2020-10-26 12:40:00,181.36,181.58,181.14,181.14,24740.0,167.6803,167.8837,167.4769,167.4769,24740.0
2020-10-26 12:50:00,181.16,181.19,180.35,180.64,23612.0,167.4954,167.5232,166.7465,167.0146,23612.0
2020-10-26 13:00:00,180.64,180.76,180.19,180.75,23413.0,167.0146,167.1256,166.5986,167.1164,23413.0
2020-10-26 13:10:00,180.8,180.85,179.96,180.38,32278.0,167.1626,167.2088,166.3859,166.7743,32278.0
2020-10-26 13:20:00,180.34,180.78,180.16,180.51,37252.0,166.7373,167.1441,166.5709,166.8945,37252.0
2020-10-26 13:30:00,180.42,180.58,179.93,180.56,20992.0,166.8112,166.9592,166.3582,166.9407,20992.0
2020-10-26 13:40:00,180.61,180.65,180.26,180.65,13925.0,166.9869,167.0239,166.6633,167.0239,13925.0
2020-10-26 13:50:00,180.62,180.97,180.53,180.85,13480.0,166.9962,167.3198,166.9129,167.2088,13480.0
2020-10-26 14:00:00,180.74,181.14,180.66,180.91,11330.0,167.1071,167.4769,167.0331,167.2643,11330.0
2020-10-26 14:10:00,181.03,181.19,180.84,181.11,18131.0,167.3752,167.5232,167.1996,167.4492,18131.0
2020-10-26 14:20:00,181.1,181.65,180.95,181.46,14083.0,167.44,167.9485,167.3013,167.7728,14083.0
2020-10-26 14:30:00,181.46,181.46,180.99,180.99,12878.0,167.7728,167.7728,167.3382,167.3382,12878.0
2020-10-26 14:40:00,181.04,181.29,180.66,180.82,13411.0,167.3845,167.6156,167.0331,167.1811,13411.0
2020-10-26 14:50:00,180.82,181.18,180.73,180.85,12639.0,167.1811,167.5139,167.0979,167.2088,12639.0
2020-10-26 15:00:00,180.95,181.06,180.48,180.68,18166.0,167.3013,167.403,166.8667,167.0516,18166.0
2020-10-26 15:10:00,180.68,180.71,180.33,180.56,31914.0,167.0516,167.0794,166.728,166.9407,31914.0
2020-10-26 15:20:00,180.54,181.26,180.54,180.99,21268.0,166.9222,167.5879,166.9222,167.3382,21268.0
2020-10-26 15:30:00,181.13,181.32,180.63,180.94,20959.0,167.4677,167.6434,167.0054,167.292,20959.0
2020-10-26 15:40:00,180.92,181.09,180.42,180.42,38260.0,167.2735,167.4307,166.8112,166.8112,38260.0
2020-10-26 15:50:00,180.52,181.93,180.5,181.89,96468.0,166.9037,168.2073,166.8852,168.1704,96468.0
2020-10-27 09:30:00,180.2,181.26,179.81,181.14,39431.0,166.6078,167.5879,166.2473,167.4769,39431.0
2020-10-27 09:40:00,181.04,181.88,180.61,181.71,28533.0,167.3845,168.1611,166.9869,168.0039,28533.0
2020-10-27 09:50:00,181.72,181.82,181.12,181.82,11937.0,168.0132,168.1056,167.4584,168.1056,11937.0
2020-10-27 10:00:00,181.84,181.98,181.09,181.98,18736.0,168.1241,168.2536,167.4307,168.2536,18736.0
2020-10-27 10:10:00,181.97,182.49,181.0,181.0,19319.0,168.2443,168.7251,167.3475,167.3475,19319.0
2020-10-27 10:20:00,181.07,181.24,180.89,181.09,20773.0,167.4122,167.5694,167.2458,167.4307,20773.0
2020-10-27 10:30:00,180.99,181.91,180.99,181.73,13441.0,167.3382,168.1889,167.3382,168.0224,13441.0
2020-10-27 10:40:00,181.58,181.76,181.26,181.36,30881.0,167.8837,168.0502,167.5879,167.6803,30881.0
2020-10-27 10:50:00,181.36,181.36,180.71,181.05,30751.0,167.6803,167.6803,167.0794,167.3937,30751.0
2020-10-27 11:00:00,180.93,181.06,180.59,180.87,17995.0,167.2828,167.403,166.9684,167.2273,17995.0
2020-10-27 11:10:00,180.81,180.94,180.07,180.13,30129.0,167.1718,167.292,166.4876,166.5431,30129.0
2020-10-27 11:20:00,179.98,180.2,179.69,179.89,42368.0,166.4044,166.6078,166.1363,166.3212,42368.0
2020-10-27 11:30:00,179.92,179.99,179.37,179.7,16263.0,166.349,166.4137,165.8404,166.1456,16263.0
2020-10-27 11:40:00,179.73,180.19,179.68,180.15,21323.0,166.1733,166.5986,166.1271,166.5616,21323.0
2020-10-27 11:50:00,180.18,180.78,180.14,180.78,22674.0,166.5893,167.1441,166.5524,167.1441,22674.0
2020-10-27 12:00:00,180.84,181.2,180.77,181.03,16290.0,167.1996,167.5324,167.1348,167.3752,16290.0
2020-10-27 12:10:00,181.01,181.15,180.8,181.08,13510.0,167.3567,167.4862,167.1626,167.4215,13510.0
2020-10-27 12:20:00,181.1,181.27,180.76,180.8,10577.0,167.44,167.5971,167.1256,167.1626,10577.0
2020-10-27 12:30:00,180.81,180.85,180.23,180.34,13308.0,167.1718,167.2088,166.6356,166.7373,13308.0
2020-10-27 12:40:00,180.36,180.51,179.97,180.26,17008.0,166.7558,166.8945,166.3952,166.6633,17008.0
2020-10-27 12:50:00,180.18,180.2,179.91,180.08,18143.0,166.5893,166.6078,166.3397,166.4969,18143.0
2020-10-27 13:00:00,180.14,180.31,179.84,180.31,23748.0,166.5524,166.7095,166.275,166.7095,23748.0
2020-10-27 13:10:00,180.31,180.45,180.19,180.23,12371.0,166.7095,166.839,166.5986,166.6356,12371.0
2020-10-27 13:20:00,180.27,180.89,180.07,180.83,12393.0,166.6726,167.2458,166.4876,167.1903,12393.0
2020-10-27 13:30:00,180.79,181.17,180.75,180.94,14877.0,167.1533,167.5047,167.1164,167.292,14877.0
2020-10-27 13:40:00,180.94,180.94,180.39,180.58,14101.0,167.292,167.292,166.7835,166.9592,14101.0
2020-10-27 13:50:00,180.55,180.78,180.31,180.63,8922.0,166.9314,167.1441,166.7095,167.0054,8922.0
2020-10-27 14:00:00,180.64,180.88,180.42,180.64,12184.0,167.0146,167.2365,166.8112,167.0146,12184.0
2020-10-27 14:10:00,180.63,180.63,180.14,180.14,18564.0,167.0054,167.0054,166.5524,166.5524,18564.0
2020-10-27 14:20:00,180.06,180.18,179.88,180.0,28433.0,166.4784,166.5893,166.312,166.4229,28433.0
2020-10-27 14:30:00,180.06,180.13,179.72,179.72,22190.0,166.4784,166.5431,166.164,166.164,22190.0
2020-10-27 14:40:00,179.67,179.93,179.5,179.86,16775.0,166.1178,166.3582,165.9606,166.2935,16775.0
2020-10-27 14:50:00,179.86,179.93,179.35,179.44,23645.0,166.2935,166.3582,165.822,165.9052,23645.0
2020-10-27 15:00:00,179.46,179.7,179.04,179.21,23101.0,165.9237,166.1456,165.5353,165.6925,23101.0
2020-10-27 15:10:00,179.21,179.36,178.79,178.95,19071.0,165.6925,165.8312,165.3042,165.4521,19071.0
2020-10-27 15:20:00,178.88,179.26,178.61,178.76,26460.0,165.3874,165.7387,165.1378,165.2765,26460.0
2020-10-27 15:30:00,178.73,178.88,178.44,178.68,26006.0,165.2487,165.3874,164.9806,165.2025,26006.0
2020-10-27 15:40:00,178.78,179.14,178.09,178.37,35735.0,165.2949,165.6278,164.657,164.9159,35735.0
2020-10-27 15:50:00,178.24,178.36,177.29,178.29,181551.0,164.7957,164.9066,163.9173,164.8419,181551.0
2020-10-28 09:30:00,174.29,175.36,174.17,174.3,30231.0,161.1436,162.1329,161.0327,161.1529,30231.0
2020-10-28 09:40:00,174.57,176.4,174.02,174.17,22026.0,161.4025,163.0945,160.894,161.0327,22026.0
2020-10-28 09:50:00,174.14,174.53,172.86,173.09,21715.0,161.0049,161.3655,159.8215,160.0341,21715.0
2020-10-28 10:00:00,173.09,173.1,172.15,172.28,39159.0,160.0341,160.0434,159.165,159.2852,39159.0
2020-10-28 10:10:00,172.32,172.55,171.53,171.78,44934.0,159.3222,159.5349,158.5918,158.8229,44934.0
2020-10-28 10:20:00,171.84,171.89,170.67,171.05,38833.0,158.8784,158.9246,157.7967,158.148,38833.0
2020-10-28 10:30:00,171.06,171.75,170.94,171.28,39747.0,158.1573,158.7952,158.0463,158.3607,39747.0
2020-10-28 10:40:00,171.16,171.57,170.83,170.87,26947.0,158.2497,158.6288,157.9446,157.9816,26947.0
2020-10-28 10:50:00,170.86,170.87,169.86,170.3,22429.0,157.9723,157.9816,157.0478,157.4546,22429.0
2020-10-28 11:00:00,170.25,170.44,169.44,169.98,16861.0,157.4083,157.584,156.6594,157.1587,16861.0
2020-10-28 11:10:00,169.93,170.29,169.63,170.21,41927.0,157.1125,157.4453,156.8351,157.3714,41927.0
2020-10-28 11:20:00,170.23,170.42,169.48,170.22,20861.0,157.3899,157.5655,156.6964,157.3806,20861.0
2020-10-28 11:30:00,170.21,170.27,169.69,170.02,26402.0,157.3714,157.4268,156.8906,157.1957,26402.0
2020-10-28 11:40:00,169.9,170.62,169.88,170.29,18338.0,157.0847,157.7504,157.0663,157.4453,18338.0
2020-10-28 11:50:00,170.28,170.84,170.2,170.65,18800.0,157.4361,157.9538,157.3621,157.7782,18800.0
2020-10-28 12:00:00,170.79,171.33,170.78,171.18,17772.0,157.9076,158.4069,157.8984,158.2682,17772.0
2020-10-28 12:10:00,171.15,171.36,170.91,171.24,14627.0,158.2405,158.4346,158.0186,158.3237,14627.0
2020-10-28 12:20:00,171.29,171.31,170.94,170.94,33903.0,158.3699,158.3884,158.0463,158.0463,33903.0
2020-10-28 12:30:00,171.04,171.06,170.07,170.32,19192.0,158.1388,158.1573,157.2419,157.4731,19192.0
2020-10-28 12:40:00,170.29,170.38,169.97,169.97,9817.0,157.4453,157.5285,157.1495,157.1495,9817.0
2020-10-28 12:50:00,169.95,170.35,169.89,170.18,18704.0,157.131,157.5008,157.0755,157.3436,18704.0
2020-10-28 13:00:00,170.18,170.34,169.78,170.17,23899.0,157.3436,157.4916,156.9738,157.3344,23899.0
2020-10-28 13:10:00,170.18,170.48,169.99,170.48,21921.0,157.3436,157.621,157.168,157.621,21921.0
2020-10-28 13:20:00,170.41,170.78,170.1,170.78,15664.0,157.5563,157.8984,157.2697,157.8984,15664.0
2020-10-28 13:30:00,170.81,171.26,170.48,170.95,15093.0,157.9261,158.3422,157.621,158.0555,15093.0
2020-10-28 13:40:00,170.97,170.98,170.33,170.42,13299.0,158.074,158.0833,157.4823,157.5655,13299.0
2020-10-28 13:50:00,170.39,170.39,169.75,169.95,14402.0,157.5378,157.5378,156.9461,157.131,14402.0
2020-10-28 14:00:00,169.93,169.96,169.33,169.5,18941.0,157.1125,157.1402,156.5577,156.7149,18941.0
2020-10-28 14:10:00,169.49,169.5,168.91,169.06,21589.0,156.7057,156.7149,156.1694,156.3081,21589.0
2020-10-28 14:20:00,169.13,169.88,169.06,169.65,16575.0,156.3728,157.0663,156.3081,156.8536,16575.0
2020-10-28 14:30:00,169.68,169.79,169.06,169.09,39268.0,156.8813,156.983,156.3081,156.3358,39268.0
2020-10-28 14:40:00,169.04,169.4,168.97,169.1,60873.0,156.2896,156.6225,156.2249,156.3451,60873.0
2020-10-28 14:50:00,169.14,169.29,168.45,169.04,44137.0,156.3821,156.5208,155.7441,156.2896,44137.0
2020-10-28 15:00:00,169.08,169.28,168.74,168.97,30680.0,156.3266,156.5115,156.0122,156.2249,30680.0
2020-10-28 15:10:00,169.02,169.21,168.83,168.9,43463.0,156.2711,156.4468,156.0955,156.1602,43463.0
2020-10-28 15:20:00,168.88,169.64,168.72,169.4,77688.0,156.1417,156.8444,155.9938,156.6225,77688.0
2020-10-28 15:30:00,169.48,170.27,169.47,169.48,45680.0,156.6964,157.4268,156.6872,156.6964,45680.0
2020-10-28 15:40:00,169.51,169.95,169.12,169.3,88500.0,156.7242,157.131,156.3636,156.53,88500.0
2020-10-28 15:50:00,169.19,169.28,168.05,168.41,224859.0,156.4283,156.5115,155.3743,155.7071,224859.0
2020-10-29 09:30:00,167.55,167.58,165.04,165.3,63507.0,154.912,154.9397,152.5913,152.8317,63507.0
2020-10-29 09:40:00,165.2,165.2,163.6,164.28,55071.0,152.7393,152.7393,151.2599,151.8887,55071.0
2020-10-29 09:50:00,164.29,164.45,163.66,163.73,45426.0,151.8979,152.0458,151.3154,151.3801,45426.0
2020-10-29 10:00:00,163.81,164.03,163.33,163.64,55379.0,151.4541,151.6575,151.0103,151.2969,55379.0
2020-10-29 10:10:00,163.69,164.37,163.38,163.89,46919.0,151.3432,151.9719,151.0565,151.5281,46919.0
2020-10-29 10:20:00,163.89,164.02,163.33,163.47,31536.0,151.5281,151.6483,151.0103,151.1398,31536.0
2020-10-29 10:30:00,163.55,164.36,163.5,164.36,29035.0,151.2137,151.9626,151.1675,151.9626,29035.0
2020-10-29 10:40:00,164.35,164.83,164.2,164.29,54139.0,151.9534,152.3972,151.8147,151.8979,54139.0
2020-10-29 10:50:00,164.4,164.53,163.0,163.06,45407.0,151.9996,152.1198,150.7052,150.7607,45407.0
2020-10-29 11:00:00,162.93,163.02,161.93,162.3,50251.0,150.6405,150.7237,149.7159,150.058,50251.0
2020-10-29 11:10:00,162.26,163.08,162.2,162.66,27661.0,150.021,150.7792,149.9655,150.3908,27661.0
2020-10-29 11:20:00,162.64,162.97,162.04,162.06,49926.0,150.3724,150.6775,149.8176,149.8361,49926.0
2020-10-29 11:30:00,162.11,162.62,161.7,162.6,49473.0,149.8823,150.3539,149.5033,150.3354,49473.0
2020-10-29 11:40:00,162.57,162.76,161.77,161.92,35174.0,150.3076,150.4833,149.568,149.7067,35174.0
2020-10-29 11:50:00,161.87,162.04,161.49,162.0,41696.0,149.6604,149.8176,149.3091,149.7806,41696.0
2020-10-29 12:00:00,161.97,162.02,161.31,161.56,28351.0,149.7529,149.7991,149.1427,149.3738,28351.0
2020-10-29 12:10:00,161.6,162.18,161.5,161.99,18348.0,149.4108,149.9471,149.3183,149.7714,18348.0
2020-10-29 12:20:00,162.12,162.12,161.61,161.64,19695.0,149.8916,149.8916,149.42,149.4478,19695.0
2020-10-29 12:30:00,161.7,162.25,161.46,161.99,25825.0,149.5033,150.0118,149.2814,149.7714,25825.0
2020-10-29 12:40:00,162.0,162.27,161.46,161.56,31579.0,149.7806,150.0303,149.2814,149.3738,31579.0
2020-10-29 12:50:00,161.55,161.58,161.07,161.11,26703.0,149.3646,149.3923,148.9208,148.9578,26703.0
2020-10-29 13:00:00,161.18,161.4,160.97,161.11,23519.0,149.0225,149.2259,148.8283,148.9578,23519.0
2020-10-29 13:10:00,161.11,161.11,160.37,160.45,38498.0,148.9578,148.9578,148.2736,148.3475,38498.0
2020-10-29 13:20:00,160.49,161.73,160.49,161.65,31489.0,148.3845,149.531,148.3845,149.457,31489.0
2020-10-29 13:30:00,161.7,163.21,161.59,163.18,21491.0,149.5033,150.8994,149.4016,150.8716,21491.0
2020-10-29 13:40:00,163.16,163.89,163.16,163.68,25547.0,150.8531,151.5281,150.8531,151.3339,25547.0
2020-10-29 13:50:00,163.62,164.9,163.61,164.52,36224.0,151.2784,152.4619,151.2692,152.1106,36224.0
2020-10-29 14:00:00,164.46,165.33,164.46,165.14,31881.0,152.0551,152.8595,152.0551,152.6838,31881.0
2020-10-29 14:10:00,165.12,165.95,165.11,165.92,27987.0,152.6653,153.4327,152.656,153.405,27987.0
2020-10-29 14:20:00,165.92,166.5,165.81,165.82,44181.0,153.405,153.9412,153.3032,153.3125,44181.0
2020-10-29 14:30:00,165.69,166.38,165.4,165.58,26259.0,153.1923,153.8303,152.9242,153.0906,26259.0
2020-10-29 14:40:00,165.57,166.07,164.81,164.94,39783.0,153.0814,153.5436,152.3787,152.4989,39783.0
2020-10-29 14:50:00,164.95,165.83,164.91,165.63,26520.0,152.5081,153.3217,152.4711,153.1368,26520.0
2020-10-29 15:00:00,165.71,166.0,164.91,164.91,39285.0,153.2108,153.4789,152.4711,152.4711,39285.0
2020-10-29 15:10:00,165.03,165.05,163.68,164.31,21407.0,152.5821,152.6006,151.3339,151.9164,21407.0
2020-10-29 15:20:00,164.32,164.93,164.26,164.5,21253.0,151.9256,152.4896,151.8702,152.0921,21253.0
2020-10-29 15:30:00,164.4,164.76,164.28,164.39,27937.0,151.9996,152.3324,151.8887,151.9904,27937.0
2020-10-29 15:40:00,164.34,164.88,164.27,164.75,77460.0,151.9441,152.4434,151.8794,152.3232,77460.0
2020-10-29 15:50:00,164.64,164.8,163.28,163.39,148215.0,152.2215,152.3694,150.9641,151.0658,148215.0
2020-10-30 09:30:00,163.46,166.12,163.36,165.77,40466.0,151.1305,153.5899,151.038,153.2663,40466.0
2020-10-30 09:40:00,165.89,165.89,164.32,164.43,22441.0,153.3772,153.3772,151.9256,152.0273,22441.0
2020-10-30 09:50:00,164.34,164.68,163.69,164.55,30048.0,151.9441,152.2585,151.3432,152.1383,30048.0
2020-10-30 10:00:00,164.47,165.32,164.26,165.04,35000.0,152.0643,152.8502,151.8702,152.5913,35000.0
2020-10-30 10:10:00,165.04,165.95,164.67,165.85,22654.0,152.5913,153.4327,152.2492,153.3402,22654.0
2020-10-30 10:20:00,165.93,165.94,164.54,164.67,40084.0,153.4142,153.4234,152.129,152.2492,40084.0
2020-10-30 10:30:00,164.67,164.67,163.37,163.88,45451.0,152.2492,152.2492,151.0473,151.5188,45451.0
2020-10-30 10:40:00,163.92,164.06,163.22,163.8,46244.0,151.5558,151.6852,150.9086,151.4449,46244.0
2020-10-30 10:50:00,163.71,164.21,163.62,163.71,30656.0,151.3616,151.8239,151.2784,151.3616,30656.0
2020-10-30 11:00:00,163.77,164.5,163.7,163.88,31481.0,151.4171,152.0921,151.3524,151.5188,31481.0
2020-10-30 11:10:00,163.96,164.89,163.96,164.51,23329.0,151.5928,152.4526,151.5928,152.1013,23329.0
2020-10-30 11:20:00,164.44,165.26,164.38,164.92,24664.0,152.0366,152.7947,151.9811,152.4804,24664.0
2020-10-30 11:30:00,164.84,165.09,164.46,164.61,17087.0,152.4064,152.6376,152.0551,152.1938,17087.0
2020-10-30 11:40:00,164.58,165.15,164.17,165.13,17602.0,152.166,152.693,151.787,152.6745,17602.0
2020-10-30 11:50:00,165.21,165.82,165.08,165.76,32796.0,152.7485,153.3125,152.6283,153.257,32796.0
2020-10-30 12:00:00,165.76,166.13,165.53,165.88,13567.0,153.257,153.5991,153.0444,153.368,13567.0
2020-10-30 12:10:00,165.91,166.58,165.63,166.45,21991.0,153.3957,154.0152,153.1368,153.895,21991.0
2020-10-30 12:20:00,166.58,167.01,166.32,166.75,23700.0,154.0152,154.4127,153.7748,154.1723,23700.0
2020-10-30 12:30:00,166.67,166.74,166.12,166.29,21109.0,154.0984,154.1631,153.5899,153.747,21109.0
2020-10-30 12:40:00,166.4,166.81,166.25,166.8,22644.0,153.8487,154.2278,153.7101,154.2186,22644.0
2020-10-30 12:50:00,166.83,167.06,166.6,166.74,14400.0,154.2463,154.459,154.0337,154.1631,14400.0
2020-10-30 13:00:00,166.74,166.97,166.43,166.9,32074.0,154.1631,154.3758,153.8765,154.311,32074.0
2020-10-30 13:10:00,166.9,166.98,166.42,166.73,21262.0,154.311,154.385,153.8672,154.1539,21262.0
2020-10-30 13:20:00,166.68,166.86,166.27,166.77,23942.0,154.1076,154.274,153.7286,154.1908,23942.0
2020-10-30 13:30:00,166.69,166.8,165.61,165.84,22538.0,154.1169,154.2186,153.1183,153.331,22538.0
2020-10-30 13:40:00,165.96,166.49,165.95,166.47,17327.0,153.4419,153.932,153.4327,153.9135,17327.0
2020-10-30 13:50:00,166.5,166.91,166.28,166.75,13821.0,153.9412,154.3203,153.7378,154.1723,13821.0
2020-10-30 14:00:00,166.64,167.51,166.64,167.35,36829.0,154.0706,154.875,154.0706,154.7271,36829.0
2020-10-30 14:10:00,167.35,167.4,166.9,166.97,15233.0,154.7271,154.7733,154.311,154.3758,15233.0
2020-10-30 14:20:00,167.01,167.18,166.25,166.44,14696.0,154.4127,154.5699,153.7101,153.8857,14696.0
2020-10-30 14:30:00,166.42,166.42,165.86,166.02,21017.0,153.8672,153.8672,153.3495,153.4974,21017.0
2020-10-30 14:40:00,165.9,165.9,165.26,165.52,19878.0,153.3865,153.3865,152.7947,153.0351,19878.0
2020-10-30 14:50:00,165.46,165.46,164.66,164.71,29384.0,152.9796,152.9796,152.24,152.2862,29384.0
2020-10-30 15:00:00,164.75,164.92,164.11,164.22,38521.0,152.3232,152.4804,151.7315,151.8332,38521.0
2020-10-30 15:10:00,164.17,164.7,164.16,164.24,40354.0,151.787,152.277,151.7777,151.8517,40354.0
2020-10-30 15:20:00,164.3,164.88,164.22,164.53,46026.0,151.9071,152.4434,151.8332,152.1198,46026.0
2020-10-30 15:30:00,164.45,164.83,164.23,164.77,42969.0,152.0458,152.3972,151.8424,152.3417,42969.0
2020-10-30 15:40:00,164.87,165.61,164.68,165.53,64611.0,152.4342,153.1183,152.2585,153.0444,64611.0
2020-10-30 15:50:00,165.62,167.18,165.6,166.97,142808.0,153.1276,154.5699,153.1091,154.3758,142808.0
2020-11-02 09:30:00,169.89,171.0,168.97,169.23,40683.0,157.0755,158.1018,156.2249,156.4653,40683.0
2020-11-02 09:40:00,169.36,169.36,167.61,169.11,27208.0,156.5855,156.5855,154.9675,156.3543,27208.0
2020-11-02 09:50:00,169.04,170.22,168.7,170.21,29793.0,156.2896,157.3806,155.9753,157.3714,29793.0
2020-11-02 10:00:00,170.18,171.62,170.07,171.47,27425.0,157.3436,158.675,157.2419,158.5363,27425.0
2020-11-02 10:10:00,171.39,171.87,170.45,171.76,19810.0,158.4624,158.9062,157.5933,158.8045,19810.0
2020-11-02 10:20:00,171.81,172.34,171.63,172.2,17958.0,158.8507,159.3407,158.6843,159.2113,17958.0
2020-11-02 10:30:00,172.05,172.15,171.57,171.66,23308.0,159.0726,159.165,158.6288,158.712,23308.0
2020-11-02 10:40:00,171.65,171.88,171.3,171.79,18275.0,158.7027,158.9154,158.3791,158.8322,18275.0
2020-11-02 10:50:00,171.73,171.92,170.6,170.8,29177.0,158.7767,158.9524,157.7319,157.9169,29177.0
2020-11-02 11:00:00,170.78,171.35,170.3,171.25,22562.0,157.8984,158.4254,157.4546,158.3329,22562.0
2020-11-02 11:10:00,171.31,171.31,170.76,170.8,22356.0,158.3884,158.3884,157.8799,157.9169,22356.0
2020-11-02 11:20:00,170.8,171.36,170.5,171.34,16683.0,157.9169,158.4346,157.6395,158.4161,16683.0
2020-11-02 11:30:00,171.46,171.75,171.2,171.75,15824.0,158.5271,158.7952,158.2867,158.7952,15824.0
2020-11-02 11:40:00,171.86,172.3,171.85,172.28,16238.0,158.8969,159.3037,158.8877,159.2852,16238.0
2020-11-02 11:50:00,172.23,172.61,172.15,172.43,16250.0,159.239,159.5903,159.165,159.4239,16250.0
2020-11-02 12:00:00,172.48,172.55,172.15,172.46,19026.0,159.4701,159.5349,159.165,159.4517,19026.0
2020-11-02 12:10:00,172.49,172.55,172.05,172.23,12080.0,159.4794,159.5349,159.0726,159.239,12080.0
2020-11-02 12:20:00,172.2,172.61,172.13,172.61,15409.0,159.2113,159.5903,159.1465,159.5903,15409.0
2020-11-02 12:30:00,172.57,172.86,172.44,172.48,10233.0,159.5534,159.8215,159.4332,159.4701,10233.0
2020-11-02 12:40:00,172.41,172.49,171.77,171.78,11948.0,159.4054,159.4794,158.8137,158.8229,11948.0
2020-11-02 12:50:00,171.76,172.5,171.76,172.4,11135.0,158.8045,159.4886,158.8045,159.3962,11135.0
2020-11-02 13:00:00,172.45,172.54,172.1,172.37,12031.0,159.4424,159.5256,159.1188,159.3684,12031.0
2020-11-02 13:10:00,172.26,172.45,172.11,172.21,16370.0,159.2667,159.4424,159.1281,159.2205,16370.0
2020-11-02 13:20:00,172.14,172.26,171.93,172.16,17425.0,159.1558,159.2667,158.9616,159.1743,17425.0
2020-11-02 13:30:00,172.18,172.87,172.18,172.78,12507.0,159.1928,159.8307,159.1928,159.7475,12507.0
2020-11-02 13:40:00,172.81,173.2,172.74,173.09,18454.0,159.7753,160.1358,159.7105,160.0341,18454.0
2020-11-02 13:50:00,173.03,173.07,172.4,172.59,54098.0,159.9787,160.0156,159.3962,159.5718,54098.0
2020-11-02 14:00:00,172.55,173.3,172.5,173.13,59906.0,159.5349,160.2283,159.4886,160.0711,59906.0
2020-11-02 14:10:00,173.13,173.31,172.48,172.7,28629.0,160.0711,160.2375,159.4701,159.6735,28629.0
2020-11-02 14:20:00,172.67,173.21,172.52,173.1,20296.0,159.6458,160.1451,159.5071,160.0434,20296.0
2020-11-02 14:30:00,173.09,173.74,172.9,173.6,60765.0,160.0341,160.6351,159.8585,160.5057,60765.0
2020-11-02 14:40:00,173.58,174.72,173.46,174.68,33961.0,160.4872,161.5412,160.3762,161.5042,33961.0
2020-11-02 14:50:00,174.63,174.96,174.38,174.47,31138.0,161.458,161.7631,161.2268,161.31,31138.0
2020-11-02 15:00:00,174.42,174.7,174.3,174.57,32853.0,161.2638,161.5227,161.1529,161.4025,32853.0
2020-11-02 15:10:00,174.63,175.19,174.45,175.18,30831.0,161.458,161.9757,161.2915,161.9665,30831.0
2020-11-02 15:20:00,175.2,175.25,174.88,175.0,38228.0,161.985,162.0312,161.6891,161.8001,38228.0
2020-11-02 15:30:00,175.0,175.14,174.22,174.28,31066.0,161.8001,161.9295,161.0789,161.1344,31066.0
2020-11-02 15:40:00,174.29,174.42,173.73,174.07,52498.0,161.1436,161.2638,160.6259,160.9402,52498.0
2020-11-02 15:50:00,174.03,174.92,173.95,174.78,203406.0,160.9032,161.7261,160.8293,161.5967,203406.0
2020-11-03 09:30:00,177.46,179.58,177.27,179.32,38749.0,164.0745,166.0346,163.8988,165.7942,38749.0
2020-11-03 09:40:00,179.37,180.69,179.24,180.66,27952.0,165.8404,167.0609,165.7202,167.0331,27952.0
2020-11-03 09:50:00,180.44,181.96,180.44,181.94,45933.0,166.8297,168.2351,166.8297,168.2166,45933.0
2020-11-03 10:00:00,181.69,183.49,181.56,183.16,58636.0,167.9854,169.6497,167.8653,169.3446,58636.0
2020-11-03 10:10:00,183.11,183.68,182.76,183.47,28851.0,169.2983,169.8253,168.9747,169.6312,28851.0
2020-11-03 10:20:00,183.36,183.39,181.96,181.96,26102.0,169.5295,169.5572,168.2351,168.2351,26102.0
2020-11-03 10:30:00,182.04,182.87,181.87,182.86,24395.0,168.309,169.0764,168.1519,169.0672,24395.0
2020-11-03 10:40:00,182.73,183.17,182.57,182.7,27849.0,168.947,169.3538,168.7991,168.9193,27849.0
2020-11-03 10:50:00,182.6,183.14,182.6,183.07,25465.0,168.8268,169.3261,168.8268,169.2614,25465.0
2020-11-03 11:00:00,183.07,183.14,182.04,182.48,21413.0,169.2614,169.3261,168.309,168.7159,21413.0
2020-11-03 11:10:00,182.55,183.54,182.47,183.53,16825.0,168.7806,169.6959,168.7066,169.6867,16825.0
2020-11-03 11:20:00,183.46,184.17,183.39,184.05,40208.0,169.6219,170.2784,169.5572,170.1674,40208.0
2020-11-03 11:30:00,184.06,184.61,184.01,184.43,29872.0,170.1767,170.6852,170.1305,170.5188,29872.0
2020-11-03 11:40:00,184.34,184.84,184.3,184.79,22848.0,170.4356,170.8978,170.3986,170.8516,22848.0
2020-11-03 11:50:00,184.78,184.86,184.15,184.23,25430.0,170.8424,170.9163,170.2599,170.3339,25430.0
2020-11-03 12:00:00,184.32,184.65,184.28,184.55,53789.0,170.4171,170.7222,170.3801,170.6297,53789.0
2020-11-03 12:10:00,184.53,184.67,184.21,184.32,29013.0,170.6112,170.7407,170.3154,170.4171,29013.0
2020-11-03 12:20:00,184.34,184.34,183.7,184.0,19723.0,170.4356,170.4356,169.8438,170.1212,19723.0
2020-11-03 12:30:00,183.99,184.28,183.89,184.23,22015.0,170.112,170.3801,170.0195,170.3339,22015.0
2020-11-03 12:40:00,184.23,184.41,184.07,184.29,15542.0,170.3339,170.5003,170.1859,170.3893,15542.0
2020-11-03 12:50:00,184.29,184.35,183.91,184.05,25604.0,170.3893,170.4448,170.038,170.1674,25604.0
2020-11-03 13:00:00,183.99,184.06,183.19,183.5,21204.0,170.112,170.1767,169.3723,169.6589,21204.0
2020-11-03 13:10:00,183.65,183.68,183.23,183.61,13698.0,169.7976,169.8253,169.4093,169.7606,13698.0
2020-11-03 13:20:00,183.61,183.71,183.23,183.27,13810.0,169.7606,169.8531,169.4093,169.4463,13810.0
2020-11-03 13:30:00,183.34,183.75,183.32,183.56,18666.0,169.511,169.8901,169.4925,169.7144,18666.0
2020-11-03 13:40:00,183.47,183.86,183.31,183.66,19543.0,169.6312,169.9918,169.4833,169.8069,19543.0
2020-11-03 13:50:00,183.67,183.74,182.39,182.56,64790.0,169.8161,169.8808,168.6326,168.7898,64790.0
2020-11-03 14:00:00,182.5,182.92,182.44,182.89,12801.0,168.7344,169.1227,168.6789,169.0949,12801.0
2020-11-03 14:10:00,182.93,183.87,182.93,183.52,25064.0,169.1319,170.001,169.1319,169.6774,25064.0
2020-11-03 14:20:00,183.5,183.77,182.75,182.93,16964.0,169.6589,169.9086,168.9655,169.1319,16964.0
2020-11-03 14:30:00,183.04,183.72,182.91,183.7,24372.0,169.2336,169.8623,169.1134,169.8438,24372.0
2020-11-03 14:40:00,183.69,184.05,183.63,184.02,22989.0,169.8346,170.1674,169.7791,170.1397,22989.0
2020-11-03 14:50:00,184.02,184.2,183.76,183.9,15128.0,170.1397,170.3061,169.8993,170.0288,15128.0
2020-11-03 15:00:00,183.95,183.99,183.31,183.49,27050.0,170.075,170.112,169.4833,169.6497,27050.0
2020-11-03 15:10:00,183.47,183.97,183.46,183.52,57769.0,169.6312,170.0935,169.6219,169.6774,57769.0
2020-11-03 15:20:00,183.56,183.61,182.71,183.08,32976.0,169.7144,169.7606,168.9285,169.2706,32976.0
2020-11-03 15:30:00,183.14,183.5,183.06,183.48,72092.0,169.3261,169.6589,169.2521,169.6404,72092.0
2020-11-03 15:40:00,183.53,184.47,183.47,184.37,107566.0,169.6867,170.5558,169.6312,170.4633,107566.0
2020-11-03 15:50:00,184.3,185.23,183.85,183.85,213091.0,170.3986,171.2584,169.9825,169.9825,213091.0
2020-11-04 09:30:00,195.31,211.16,194.97,209.58,743935.0,180.5781,195.2326,180.2638,193.7718,743935.0
2020-11-04 09:40:00,209.16,209.95,202.37,204.7,331097.0,193.3834,194.1138,187.1056,189.2598,331097.0
2020-11-04 09:50:00,204.89,207.43,203.69,207.16,244941.0,189.4355,191.7839,188.326,191.5343,244941.0
2020-11-04 10:00:00,207.24,208.58,206.92,207.06,179322.0,191.6083,192.8472,191.3124,191.4418,179322.0
2020-11-04 10:10:00,207.08,209.53,205.69,209.46,118109.0,191.4603,193.7255,190.1752,193.6608,118109.0
2020-11-04 10:20:00,209.46,210.28,208.81,209.2,172218.0,193.6608,194.419,193.0598,193.4204,172218.0
2020-11-04 10:30:00,209.2,209.7,206.39,207.39,103807.0,193.4204,193.8827,190.8224,191.7469,103807.0
2020-11-04 10:40:00,207.36,208.7,207.3,208.31,102736.0,191.7192,192.9581,191.6637,192.5975,102736.0
2020-11-04 10:50:00,208.37,209.66,207.8,209.66,134945.0,192.653,193.8457,192.126,193.8457,134945.0
2020-11-04 11:00:00,209.71,209.75,208.33,209.17,96876.0,193.892,193.9289,192.616,193.3927,96876.0
2020-11-04 11:10:00,209.24,209.54,208.52,209.34,83247.0,193.4574,193.7348,192.7917,193.5499,83247.0
2020-11-04 11:20:00,209.34,209.95,208.2,209.95,83339.0,193.5499,194.1138,192.4958,194.1138,83339.0
2020-11-04 11:30:00,209.95,210.08,209.29,209.85,59479.0,194.1138,194.234,193.5036,194.0214,59479.0
2020-11-04 11:40:00,209.64,210.18,208.7,208.96,77886.0,193.8272,194.3265,192.9581,193.1985,77886.0
2020-11-04 11:50:00,208.94,211.0,208.81,210.67,58057.0,193.18,195.0846,193.0598,194.7795,58057.0
2020-11-04 12:00:00,210.69,210.98,209.66,210.03,56659.0,194.798,195.0662,193.8457,194.1878,56659.0
2020-11-04 12:10:00,209.97,210.54,209.66,210.25,75883.0,194.1323,194.6593,193.8457,194.3912,75883.0
2020-11-04 12:20:00,210.25,211.55,210.23,210.79,110459.0,194.3912,195.5932,194.3727,194.8905,110459.0
2020-11-04 12:30:00,210.78,212.0,210.69,211.68,82793.0,194.8812,196.0092,194.798,195.7134,82793.0
2020-11-04 12:40:00,211.84,212.58,210.58,210.62,125375.0,195.8613,196.5455,194.6963,194.7333,125375.0
2020-11-04 12:50:00,210.62,210.78,209.43,209.75,140828.0,194.7333,194.8812,193.6331,193.9289,140828.0
2020-11-04 13:00:00,209.75,210.07,209.13,209.78,101843.0,193.9289,194.2248,193.3557,193.9567,101843.0
2020-11-04 13:10:00,209.84,210.6,209.04,209.46,82079.0,194.0121,194.7148,193.2725,193.6608,82079.0
2020-11-04 13:20:00,209.52,210.56,209.17,209.74,79780.0,193.7163,194.6778,193.3927,193.9197,79780.0
2020-11-04 13:30:00,209.73,210.45,209.26,209.93,61227.0,193.9104,194.5761,193.4759,194.0954,61227.0
2020-11-04 13:40:00,209.92,210.32,209.44,209.98,195305.0,194.0861,194.4559,193.6423,194.1416,195305.0
2020-11-04 13:50:00,210.0,210.0,206.68,207.17,150533.0,194.1601,194.1601,191.0905,191.5435,150533.0
2020-11-04 14:00:00,207.08,208.01,206.16,207.41,110758.0,191.4603,192.3202,190.6097,191.7654,110758.0
2020-11-04 14:10:00,207.5,208.9,207.42,208.61,49843.0,191.8486,193.143,191.7747,192.8749,49843.0
2020-11-04 14:20:00,208.6,209.43,208.24,208.88,111389.0,192.8657,193.6331,192.5328,193.1246,111389.0
2020-11-04 14:30:00,209.07,209.56,208.58,208.59,74348.0,193.3002,193.7533,192.8472,192.8564,74348.0
2020-11-04 14:40:00,208.61,209.03,208.23,208.88,87878.0,192.8749,193.2632,192.5236,193.1246,87878.0
2020-11-04 14:50:00,208.88,209.63,208.82,209.01,59340.0,193.1246,193.818,193.0691,193.2447,59340.0
2020-11-04 15:00:00,208.94,210.09,208.91,210.06,101608.0,193.18,194.2433,193.1523,194.2156,101608.0
2020-11-04 15:10:00,209.99,210.4,209.33,209.78,72828.0,194.1508,194.5299,193.5406,193.9567,72828.0
2020-11-04 15:20:00,209.73,209.96,208.73,209.12,93892.0,193.9104,194.1231,192.9859,193.3465,93892.0
2020-11-04 15:30:00,209.14,210.39,208.91,210.03,126228.0,193.3649,194.5207,193.1523,194.1878,126228.0
2020-11-04 15:40:00,210.03,210.49,209.77,210.13,151202.0,194.1878,194.6131,193.9474,194.2803,151202.0
2020-11-04 15:50:00,210.09,210.9,209.86,210.75,351826.0,194.2433,194.9922,194.0306,194.8535,351826.0
2020-11-05 09:30:00,208.5,213.0,207.95,210.84,228117.0,192.7732,196.9338,192.2647,194.9367,228117.0
2020-11-05 09:40:00,211.19,212.45,209.75,212.3,232334.0,195.2603,196.4253,193.9289,196.2866,232334.0
2020-11-05 09:50:00,212.28,213.8,212.06,212.69,84766.0,196.2681,197.6734,196.0647,196.6472,84766.0
2020-11-05 10:00:00,212.62,215.16,212.61,214.76,70397.0,196.5825,198.9309,196.5732,198.561,70397.0
2020-11-05 10:10:00,214.83,217.71,214.78,217.68,56102.0,198.6258,201.2885,198.5795,201.2608,56102.0
2020-11-05 10:20:00,217.66,217.75,215.29,216.07,73771.0,201.2423,201.3255,199.0511,199.7722,73771.0
2020-11-05 10:30:00,216.06,217.69,216.06,217.07,44482.0,199.763,201.27,199.763,200.6968,44482.0
2020-11-05 10:40:00,217.28,217.56,216.5,216.64,52244.0,200.891,201.1498,200.1698,200.2992,52244.0
2020-11-05 10:50:00,216.63,216.92,215.0,215.26,69591.0,200.29,200.5581,198.7829,199.0233,69591.0
2020-11-05 11:00:00,215.16,217.29,215.02,216.67,86976.0,198.9309,200.9002,198.8014,200.327,86976.0
2020-11-05 11:10:00,216.69,217.48,216.17,216.86,99804.0,200.3455,201.0759,199.8647,200.5026,99804.0
2020-11-05 11:20:00,216.87,217.55,216.6,217.15,67633.0,200.5119,201.1406,200.2622,200.7708,67633.0
2020-11-05 11:30:00,217.23,217.54,215.45,216.31,51875.0,200.8447,201.1313,199.199,199.9941,51875.0
2020-11-05 11:40:00,216.49,217.55,216.31,217.04,83323.0,200.1605,201.1406,199.9941,200.6691,83323.0
2020-11-05 11:50:00,217.05,217.32,212.38,213.97,116381.0,200.6783,200.9279,196.3606,197.8306,116381.0
2020-11-05 12:00:00,213.8,214.69,213.47,213.79,104139.0,197.6734,198.4963,197.3683,197.6642,104139.0
2020-11-05 12:10:00,213.78,214.24,211.88,212.09,47423.0,197.655,198.0803,195.8983,196.0924,47423.0
2020-11-05 12:20:00,212.17,213.32,211.51,213.25,74697.0,196.1664,197.2297,195.5562,197.1649,74697.0
2020-11-05 12:30:00,213.31,214.23,213.06,213.98,27923.0,197.2204,198.071,196.9893,197.8399,27923.0
2020-11-05 12:40:00,213.9,214.06,213.13,213.94,25111.0,197.7659,197.9138,197.054,197.8029,25111.0
2020-11-05 12:50:00,213.99,214.29,212.86,213.22,59360.0,197.8491,198.1265,196.8044,197.1372,59360.0
2020-11-05 13:00:00,213.27,213.49,212.95,213.39,53066.0,197.1834,197.3868,196.8876,197.2944,53066.0
2020-11-05 13:10:00,213.38,213.62,213.14,213.33,24175.0,197.2851,197.507,197.0632,197.2389,24175.0
2020-11-05 13:20:00,213.34,213.43,211.33,211.77,34869.0,197.2481,197.3314,195.3898,195.7966,34869.0
2020-11-05 13:30:00,211.87,213.42,211.86,213.22,34565.0,195.889,197.3221,195.8798,197.1372,34565.0
2020-11-05 13:40:00,213.2,213.58,212.99,213.55,32688.0,197.1187,197.47,196.9245,197.4423,32688.0
2020-11-05 13:50:00,213.61,214.48,213.21,214.48,33633.0,197.4978,198.3022,197.128,198.3022,33633.0
2020-11-05 14:00:00,214.48,214.89,214.23,214.31,32439.0,198.3022,198.6812,198.071,198.145,32439.0
2020-11-05 14:10:00,214.18,214.39,213.38,213.46,32882.0,198.0248,198.2189,197.2851,197.3591,32882.0
2020-11-05 14:20:00,213.55,213.66,213.25,213.25,22727.0,197.4423,197.544,197.1649,197.1649,22727.0
2020-11-05 14:30:00,213.18,213.84,213.0,213.37,91745.0,197.1002,197.7104,196.9338,197.2759,91745.0
2020-11-05 14:40:00,213.44,213.85,212.53,213.03,73535.0,197.3406,197.7197,196.4992,196.9615,73535.0
2020-11-05 14:50:00,212.97,213.76,212.4,213.48,43521.0,196.9061,197.6365,196.379,197.3776,43521.0
2020-11-05 15:00:00,213.44,213.73,212.95,213.29,42884.0,197.3406,197.6087,196.8876,197.2019,42884.0
2020-11-05 15:10:00,213.34,213.58,212.61,212.74,88374.0,197.2481,197.47,196.5732,196.6934,88374.0
2020-11-05 15:20:00,212.64,212.8,211.93,212.41,95982.0,196.6009,196.7489,195.9445,196.3883,95982.0
2020-11-05 15:30:00,212.46,213.19,212.1,212.53,68257.0,196.4345,197.1095,196.1017,196.4992,68257.0
2020-11-05 15:40:00,212.53,213.84,212.34,213.56,97534.0,196.4992,197.7104,196.3236,197.4516,97534.0
2020-11-05 15:50:00,213.46,215.34,213.46,213.83,279979.0,197.3591,199.0973,197.3591,197.7012,279979.0
2020-11-06 09:30:00,212.59,212.82,206.03,208.52,144666.0,196.5547,196.7674,190.4895,192.7917,144666.0
2020-11-06 09:40:00,208.52,210.57,207.86,208.55,80075.0,192.7917,194.6871,192.1815,192.8194,80075.0
2020-11-06 09:50:00,208.39,209.34,207.22,207.79,45702.0,192.6715,193.5499,191.5898,192.1168,45702.0
2020-11-06 10:00:00,207.91,208.3,206.1,206.33,42345.0,192.2277,192.5883,190.5542,190.7669,42345.0
2020-11-06 10:10:00,206.49,206.63,204.19,204.61,133212.0,190.9148,191.0443,188.7883,189.1766,133212.0
2020-11-06 10:20:00,204.71,205.36,204.07,204.76,76082.0,189.2691,189.8701,188.6774,189.3153,76082.0
2020-11-06 10:30:00,204.51,205.0,203.95,204.58,84203.0,189.0842,189.5372,188.5664,189.1489,84203.0
2020-11-06 10:40:00,204.84,205.61,204.58,204.73,47534.0,189.3893,190.1012,189.1489,189.2876,47534.0
2020-11-06 10:50:00,204.83,205.42,202.41,203.43,114048.0,189.38,189.9255,187.1426,188.0856,114048.0
2020-11-06 11:00:00,203.43,206.1,203.02,205.98,45807.0,188.0856,190.5542,187.7066,190.4433,45807.0
2020-11-06 11:10:00,205.89,206.7,205.14,205.15,51655.0,190.3601,191.109,189.6667,189.6759,51655.0
2020-11-06 11:20:00,205.15,205.51,204.85,205.27,45341.0,189.6759,190.0087,189.3985,189.7869,45341.0
2020-11-06 11:30:00,205.31,206.22,205.24,205.65,24065.0,189.8238,190.6652,189.7591,190.1382,24065.0
2020-11-06 11:40:00,205.65,205.68,204.4,204.69,57411.0,190.1382,190.1659,188.9825,189.2506,57411.0
2020-11-06 11:50:00,204.87,205.21,204.08,204.26,35935.0,189.417,189.7314,188.6866,188.853,35935.0
2020-11-06 12:00:00,204.26,205.0,204.18,204.31,29996.0,188.853,189.5372,188.7791,188.8993,29996.0
2020-11-06 12:10:00,204.31,204.58,204.0,204.3,51334.0,188.8993,189.1489,188.6126,188.89,51334.0
2020-11-06 12:20:00,204.25,204.59,204.01,204.28,28731.0,188.8438,189.1581,188.6219,188.8715,28731.0
2020-11-06 12:30:00,204.2,204.5,203.92,204.31,36387.0,188.7976,189.0749,188.5387,188.8993,36387.0
2020-11-06 12:40:00,204.31,204.86,204.3,204.38,37859.0,188.8993,189.4078,188.89,188.964,37859.0
2020-11-06 12:50:00,204.29,204.35,203.87,204.08,30211.0,188.8808,188.9362,188.4925,188.6866,30211.0
2020-11-06 13:00:00,204.1,204.49,204.0,204.3,21460.0,188.7051,189.0657,188.6126,188.89,21460.0
2020-11-06 13:10:00,204.23,204.45,204.0,204.06,46112.0,188.8253,189.0287,188.6126,188.6681,46112.0
2020-11-06 13:20:00,204.03,204.06,203.13,203.38,63683.0,188.6404,188.6681,187.8083,188.0394,63683.0
2020-11-06 13:30:00,203.38,203.53,202.5,202.53,44456.0,188.0394,188.1781,187.2258,187.2535,44456.0
2020-11-06 13:40:00,202.53,202.6,202.07,202.13,60850.0,187.2535,187.3182,186.8282,186.8837,60850.0
2020-11-06 13:50:00,202.13,202.5,201.92,202.08,84116.0,186.8837,187.2258,186.6895,186.8375,84116.0
2020-11-06 14:00:00,202.15,203.05,202.04,203.05,53533.0,186.9022,187.7343,186.8005,187.7343,53533.0
2020-11-06 14:10:00,203.14,203.35,201.94,201.97,55248.0,187.8175,188.0117,186.708,186.7358,55248.0
2020-11-06 14:20:00,201.97,202.05,200.94,201.44,61811.0,186.7358,186.8097,185.7835,186.2457,61811.0
2020-11-06 14:30:00,201.47,201.47,200.91,201.09,42506.0,186.2735,186.2735,185.7557,185.9221,42506.0
2020-11-06 14:40:00,201.09,201.31,200.88,201.14,36778.0,185.9221,186.1255,185.728,185.9684,36778.0
2020-11-06 14:50:00,201.12,201.58,201.0,201.13,76500.0,185.9499,186.3752,185.8389,185.9591,76500.0
2020-11-06 15:00:00,201.0,201.02,200.69,200.94,125119.0,185.8389,185.8574,185.5523,185.7835,125119.0
2020-11-06 15:10:00,200.91,201.94,200.86,201.52,54121.0,185.7557,186.708,185.7095,186.3197,54121.0
2020-11-06 15:20:00,201.52,201.7,201.09,201.66,42874.0,186.3197,186.4861,185.9221,186.4491,42874.0
2020-11-06 15:30:00,201.6,202.1,201.48,201.88,75369.0,186.3937,186.856,186.2827,186.6526,75369.0
2020-11-06 15:40:00,201.92,202.73,201.87,202.38,104482.0,186.6895,187.4384,186.6433,187.1148,104482.0
2020-11-06 15:50:00,202.33,202.33,200.91,201.52,226754.0,187.0686,187.0686,185.7557,186.3197,226754.0
2020-11-09 09:30:00,215.16,216.0,210.86,212.67,200687.0,198.9309,199.7075,194.9552,196.6287,200687.0
2020-11-09 09:40:00,211.74,212.26,206.0,209.21,84186.0,195.7688,196.2496,190.4618,193.4297,84186.0
2020-11-09 09:50:00,209.24,212.69,208.88,210.81,48508.0,193.4574,196.6472,193.1246,194.909,48508.0
2020-11-09 10:00:00,210.8,211.99,209.97,209.98,47544.0,194.8997,196.0,194.1323,194.1416,47544.0
2020-11-09 10:10:00,210.21,210.99,207.5,209.38,53994.0,194.3542,195.0754,191.8486,193.5868,53994.0
2020-11-09 10:20:00,209.59,210.81,208.88,209.82,67149.0,193.781,194.909,193.1246,193.9937,67149.0
2020-11-09 10:30:00,210.04,211.3,209.83,211.29,28903.0,194.1971,195.362,194.0029,195.3528,28903.0
2020-11-09 10:40:00,211.07,212.55,210.86,211.95,28891.0,195.1494,196.5177,194.9552,195.963,28891.0
2020-11-09 10:50:00,212.34,214.28,212.25,214.26,38880.0,196.3236,198.1172,196.2404,198.0988,38880.0
2020-11-09 11:00:00,214.1,214.11,212.02,213.8,32709.0,197.9508,197.9601,196.0277,197.6734,32709.0
2020-11-09 11:10:00,213.81,214.15,213.01,213.21,32301.0,197.6827,197.997,196.943,197.128,32301.0
2020-11-09 11:20:00,213.25,214.24,213.05,214.24,29435.0,197.1649,198.0803,196.98,198.0803,29435.0
2020-11-09 11:30:00,214.04,214.95,213.31,213.65,36824.0,197.8953,198.7367,197.2204,197.5348,36824.0
2020-11-09 11:40:00,213.57,214.21,212.38,212.94,32356.0,197.4608,198.0525,196.3606,196.8783,32356.0
2020-11-09 11:50:00,213.03,214.15,212.6,213.99,22643.0,196.9615,197.997,196.564,197.8491,22643.0
2020-11-09 12:00:00,214.0,214.42,212.95,214.26,39156.0,197.8584,198.2467,196.8876,198.0988,39156.0
2020-11-09 12:10:00,214.16,214.83,213.77,214.83,31594.0,198.0063,198.6258,197.6457,198.6258,31594.0
2020-11-09 12:20:00,214.78,215.5,214.37,214.89,46222.0,198.5795,199.2452,198.2005,198.6812,46222.0
2020-11-09 12:30:00,214.85,215.5,214.59,215.5,17399.0,198.6442,199.2452,198.4039,199.2452,17399.0
2020-11-09 12:40:00,215.4,216.58,215.08,215.78,20553.0,199.1528,200.2438,198.8569,199.5041,20553.0
2020-11-09 12:50:00,215.88,216.5,215.43,215.91,21242.0,199.5966,200.1698,199.1805,199.6243,21242.0
2020-11-09 13:00:00,216.0,217.21,215.88,216.98,26123.0,199.7075,200.8262,199.5966,200.6136,26123.0
2020-11-09 13:10:00,217.13,217.21,216.48,216.99,18333.0,200.7523,200.8262,200.1513,200.6228,18333.0
2020-11-09 13:20:00,216.83,216.88,215.95,216.37,16794.0,200.4749,200.5211,199.6613,200.0496,16794.0
2020-11-09 13:30:00,216.53,216.73,215.74,215.74,16696.0,200.1975,200.3824,199.4671,199.4671,16696.0
2020-11-09 13:40:00,215.86,216.56,215.58,216.48,29354.0,199.5781,200.2253,199.3192,200.1513,29354.0
2020-11-09 13:50:00,216.41,216.74,215.6,216.73,18164.0,200.0866,200.3917,199.3377,200.3824,18164.0
2020-11-09 14:00:00,216.84,216.95,215.95,216.4,21767.0,200.4841,200.5858,199.6613,200.0773,21767.0
2020-11-09 14:10:00,216.29,216.37,215.66,215.95,14055.0,199.9756,200.0496,199.3932,199.6613,14055.0
2020-11-09 14:20:00,215.77,216.14,215.23,215.55,33145.0,199.4949,199.8369,198.9956,199.2914,33145.0
2020-11-09 14:30:00,215.63,215.75,214.97,215.15,22363.0,199.3654,199.4764,198.7552,198.9216,22363.0
2020-11-09 14:40:00,214.96,215.32,214.51,214.83,18599.0,198.746,199.0788,198.3299,198.6258,18599.0
2020-11-09 14:50:00,214.97,215.19,214.6,214.8,25074.0,198.7552,198.9586,198.4131,198.598,25074.0
2020-11-09 15:00:00,214.8,215.59,214.56,214.98,34322.0,198.598,199.3284,198.3761,198.7644,34322.0
2020-11-09 15:10:00,214.86,215.0,213.93,214.0,19879.0,198.6535,198.7829,197.7936,197.8584,19879.0
2020-11-09 15:20:00,213.97,213.97,212.1,212.1,40096.0,197.8306,197.8306,196.1017,196.1017,40096.0
2020-11-09 15:30:00,212.22,214.54,212.15,214.5,52586.0,196.2126,198.3576,196.1479,198.3206,52586.0
2020-11-09 15:40:00,214.5,214.65,213.59,213.59,76887.0,198.3206,198.4593,197.4793,197.4793,76887.0
2020-11-09 15:50:00,213.49,213.57,210.98,211.37,201710.0,197.3868,197.4608,195.0662,195.4267,201710.0
2020-11-10 09:30:00,212.66,214.58,211.68,212.64,38492.0,196.6194,198.3946,195.7134,196.6009,38492.0
2020-11-10 09:40:00,212.62,212.75,211.0,211.09,16466.0,196.5825,196.7026,195.0846,195.1679,16466.0
2020-11-10 09:50:00,211.46,212.6,210.25,212.49,32738.0,195.51,196.564,194.3912,196.4623,32738.0
2020-11-10 10:00:00,212.49,213.9,212.03,213.44,25384.0,196.4623,197.7659,196.037,197.3406,25384.0
2020-11-10 10:10:00,213.4,213.84,212.28,212.43,19255.0,197.3036,197.7104,196.2681,196.4068,19255.0
2020-11-10 10:20:00,212.43,212.73,211.46,212.69,16932.0,196.4068,196.6842,195.51,196.6472,16932.0
2020-11-10 10:30:00,213.01,213.23,211.73,212.16,28005.0,196.943,197.1464,195.7596,196.1572,28005.0
2020-11-10 10:40:00,212.24,212.98,211.79,212.98,23085.0,196.2311,196.9153,195.8151,196.9153,23085.0
2020-11-10 10:50:00,212.96,213.4,212.3,212.62,21555.0,196.8968,197.3036,196.2866,196.5825,21555.0
2020-11-10 11:00:00,212.75,214.74,212.75,213.59,20940.0,196.7026,198.5425,196.7026,197.4793,20940.0
2020-11-10 11:10:00,213.66,216.17,213.66,214.02,35013.0,197.544,199.8647,197.544,197.8769,35013.0
2020-11-10 11:20:00,213.97,214.44,213.62,214.23,35351.0,197.8306,198.2652,197.507,198.071,35351.0
2020-11-10 11:30:00,214.02,214.33,213.46,213.72,18458.0,197.8769,198.1635,197.3591,197.5995,18458.0
2020-11-10 11:40:00,213.69,213.97,212.93,213.74,41998.0,197.5717,197.8306,196.8691,197.618,41998.0
2020-11-10 11:50:00,213.52,214.49,213.31,214.09,39985.0,197.4146,198.3114,197.2204,197.9416,39985.0
2020-11-10 12:00:00,214.13,214.98,214.11,214.92,15200.0,197.9786,198.7644,197.9601,198.709,15200.0
2020-11-10 12:10:00,214.91,215.25,214.57,215.0,9693.0,198.6997,199.0141,198.3854,198.7829,9693.0
2020-11-10 12:20:00,214.93,215.48,214.51,215.16,21692.0,198.7182,199.2267,198.3299,198.9309,21692.0
2020-11-10 12:30:00,215.26,216.17,215.14,215.67,17928.0,199.0233,199.8647,198.9124,199.4024,17928.0
2020-11-10 12:40:00,215.65,216.56,215.59,216.25,12698.0,199.3839,200.2253,199.3284,199.9386,12698.0
2020-11-10 12:50:00,216.28,216.75,216.05,216.64,13068.0,199.9664,200.4009,199.7537,200.2992,13068.0
2020-11-10 13:00:00,216.64,218.54,216.42,218.4,66223.0,200.2992,202.0559,200.0958,201.9265,66223.0
2020-11-10 13:10:00,218.31,219.64,218.01,219.48,179478.0,201.8433,203.0729,201.5659,202.925,179478.0
2020-11-10 13:20:00,219.39,219.66,218.05,218.67,60550.0,202.8418,203.0914,201.6029,202.1761,60550.0
2020-11-10 13:30:00,218.53,219.54,218.46,219.36,35404.0,202.0467,202.9805,201.982,202.8141,35404.0
2020-11-10 13:40:00,219.5,220.0,219.45,219.99,81330.0,202.9435,203.4058,202.8973,203.3965,81330.0
2020-11-10 13:50:00,219.76,219.76,218.84,219.41,33975.0,203.1839,203.1839,202.3333,202.8603,33975.0
2020-11-10 14:00:00,219.3,220.0,219.07,219.89,53077.0,202.7586,203.4058,202.5459,203.3041,53077.0
2020-11-10 14:10:00,219.91,220.37,218.9,220.16,193542.0,203.3226,203.7479,202.3888,203.5537,193542.0
2020-11-10 14:20:00,220.37,220.88,219.63,220.03,40601.0,203.7479,204.2194,203.0637,203.4335,40601.0
2020-11-10 14:30:00,220.03,220.94,219.71,220.76,30257.0,203.4335,204.2749,203.1377,204.1085,30257.0
2020-11-10 14:40:00,220.86,221.12,220.41,220.75,52118.0,204.2009,204.4413,203.7849,204.0992,52118.0
2020-11-10 14:50:00,220.61,221.33,220.29,220.74,33024.0,203.9698,204.6355,203.6739,204.09,33024.0
2020-11-10 15:00:00,220.66,220.92,219.76,220.29,35954.0,204.016,204.2564,203.1839,203.6739,35954.0
2020-11-10 15:10:00,220.38,221.01,219.94,220.88,21637.0,203.7571,204.3396,203.3503,204.2194,21637.0
2020-11-10 15:20:00,220.84,221.5,220.07,220.6,41362.0,204.1824,204.7927,203.4705,203.9605,41362.0
2020-11-10 15:30:00,220.6,220.7,219.24,219.52,33962.0,203.9605,204.053,202.7031,202.962,33962.0
2020-11-10 15:40:00,219.6,220.37,218.75,220.37,60159.0,203.036,203.7479,202.2501,203.7479,60159.0
2020-11-10 15:50:00,220.37,220.71,219.76,220.21,313359.0,203.7479,204.0622,203.1839,203.6,313359.0
2020-11-11 09:30:00,220.3,223.5,220.0,222.38,88591.0,203.6832,206.6418,203.4058,205.6063,88591.0
2020-11-11 09:40:00,221.91,223.94,221.06,223.83,55736.0,205.1717,207.0486,204.3858,206.9469,55736.0
2020-11-11 09:50:00,223.81,224.96,223.08,223.92,102308.0,206.9284,207.9917,206.2535,207.0301,102308.0
2020-11-11 10:00:00,223.97,224.24,221.88,222.77,45016.0,207.0763,207.326,205.144,205.9669,45016.0
2020-11-11 10:10:00,222.7,223.67,222.04,222.29,34870.0,205.9021,206.799,205.2919,205.5231,34870.0
2020-11-11 10:20:00,222.43,222.43,220.0,221.16,25654.0,205.6525,205.6525,203.4058,204.4783,25654.0
2020-11-11 10:30:00,221.03,222.66,220.88,222.62,31310.0,204.3581,205.8652,204.2194,205.8282,31310.0
2020-11-11 10:40:00,222.67,223.74,222.58,223.07,31335.0,205.8744,206.8637,205.7912,206.2442,31335.0
2020-11-11 10:50:00,222.92,223.24,221.7,222.73,54494.0,206.1055,206.4014,204.9776,205.9299,54494.0
2020-11-11 11:00:00,222.65,223.33,221.81,222.55,77503.0,205.8559,206.4846,205.0793,205.7635,77503.0
2020-11-11 11:10:00,222.44,222.56,221.02,221.84,35048.0,205.6617,205.7727,204.3489,205.107,35048.0
2020-11-11 11:20:00,222.05,222.38,221.49,222.18,22971.0,205.3012,205.6063,204.7834,205.4214,22971.0
2020-11-11 11:30:00,222.28,223.0,221.94,222.54,14303.0,205.5138,206.1795,205.1995,205.7542,14303.0
2020-11-11 11:40:00,222.7,222.7,221.23,221.23,24608.0,205.9021,205.9021,204.543,204.543,24608.0
2020-11-11 11:50:00,221.31,221.61,220.85,221.5,19818.0,204.617,204.8944,204.1917,204.7927,19818.0
2020-11-11 12:00:00,221.5,222.02,221.08,221.49,21503.0,204.7927,205.2734,204.4043,204.7834,21503.0
2020-11-11 12:10:00,221.61,221.61,220.67,221.35,13273.0,204.8944,204.8944,204.0253,204.654,13273.0
2020-11-11 12:20:00,221.5,222.04,220.8,222.04,13270.0,204.7927,205.2919,204.1455,205.2919,13270.0
2020-11-11 12:30:00,222.04,222.38,221.58,221.89,23091.0,205.2919,205.6063,204.8666,205.1532,23091.0
2020-11-11 12:40:00,221.91,222.24,221.48,221.89,9693.0,205.1717,205.4768,204.7742,205.1532,9693.0
2020-11-11 12:50:00,222.06,222.21,221.25,221.63,12620.0,205.3104,205.4491,204.5615,204.9128,12620.0
2020-11-11 13:00:00,221.79,221.79,221.01,221.14,18382.0,205.0608,205.0608,204.3396,204.4598,18382.0
2020-11-11 13:10:00,221.24,221.48,221.02,221.16,15365.0,204.5523,204.7742,204.3489,204.4783,15365.0
2020-11-11 13:20:00,221.17,221.6,221.07,221.44,16596.0,204.4875,204.8851,204.3951,204.7372,16596.0
2020-11-11 13:30:00,221.51,222.23,221.51,222.15,16714.0,204.8019,205.4676,204.8019,205.3936,16714.0
2020-11-11 13:40:00,222.22,222.24,221.91,222.04,10182.0,205.4583,205.4768,205.1717,205.2919,10182.0
2020-11-11 13:50:00,222.09,222.18,221.17,221.25,12584.0,205.3381,205.4214,204.4875,204.5615,12584.0
2020-11-11 14:00:00,221.19,221.81,221.19,221.38,11441.0,204.506,205.0793,204.506,204.6817,11441.0
2020-11-11 14:10:00,221.37,221.61,220.97,221.33,21154.0,204.6725,204.8944,204.3026,204.6355,21154.0
2020-11-11 14:20:00,221.37,221.43,220.88,221.0,27556.0,204.6725,204.7279,204.2194,204.3304,27556.0
2020-11-11 14:30:00,221.12,221.84,220.71,221.59,27519.0,204.4413,205.107,204.0622,204.8759,27519.0
2020-11-11 14:40:00,221.55,221.61,220.93,221.14,28967.0,204.8389,204.8944,204.2656,204.4598,28967.0
2020-11-11 14:50:00,221.1,221.68,221.06,221.43,16894.0,204.4228,204.9591,204.3858,204.7279,16894.0
2020-11-11 15:00:00,221.32,221.52,221.1,221.46,22897.0,204.6262,204.8111,204.4228,204.7557,22897.0
2020-11-11 15:10:00,221.5,221.93,221.34,221.92,26508.0,204.7927,205.1902,204.6447,205.181,26508.0
2020-11-11 15:20:00,221.85,222.0,221.35,221.35,27248.0,205.1163,205.2549,204.654,204.654,27248.0
2020-11-11 15:30:00,221.31,221.63,220.95,221.21,23158.0,204.617,204.9128,204.2841,204.5245,23158.0
2020-11-11 15:40:00,221.21,221.75,220.99,221.54,47127.0,204.5245,205.0238,204.3211,204.8296,47127.0
2020-11-11 15:50:00,221.6,223.14,220.92,221.09,165504.0,204.8851,206.3089,204.2564,204.4136,165504.0
2020-11-12 09:30:00,219.5,219.89,217.58,218.8,66563.0,202.9435,203.3041,201.1683,202.2963,66563.0
2020-11-12 09:40:00,218.56,220.0,218.36,219.98,69260.0,202.0744,203.4058,201.8895,203.3873,69260.0
2020-11-12 09:50:00,219.98,220.81,218.77,220.3,31621.0,203.3873,204.1547,202.2686,203.6832,31621.0
2020-11-12 10:00:00,220.3,221.07,220.15,220.52,23062.0,203.6832,204.3951,203.5445,203.8866,23062.0
2020-11-12 10:10:00,220.65,222.43,220.4,222.33,29724.0,204.0068,205.6525,203.7756,205.56,29724.0
2020-11-12 10:20:00,222.3,222.36,221.31,221.31,14783.0,205.5323,205.5878,204.617,204.617,14783.0
2020-11-12 10:30:00,221.31,221.32,219.78,220.09,17373.0,204.617,204.6262,203.2024,203.489,17373.0
2020-11-12 10:40:00,220.29,221.09,220.26,220.7,16613.0,203.6739,204.4136,203.6462,204.053,16613.0
2020-11-12 10:50:00,220.74,221.67,220.53,221.63,25148.0,204.09,204.9498,203.8958,204.9128,25148.0
2020-11-12 11:00:00,221.69,222.07,220.89,221.93,23511.0,204.9683,205.3197,204.2287,205.1902,23511.0
2020-11-12 11:10:00,221.89,222.48,221.87,222.19,18421.0,205.1532,205.6987,205.1347,205.4306,18421.0
2020-11-12 11:20:00,222.2,222.3,221.7,222.07,15263.0,205.4399,205.5323,204.9776,205.3197,15263.0
2020-11-12 11:30:00,221.88,222.27,221.66,221.66,16748.0,205.144,205.5046,204.9406,204.9406,16748.0
2020-11-12 11:40:00,221.5,221.55,220.78,221.46,22598.0,204.7927,204.8389,204.127,204.7557,22598.0
2020-11-12 11:50:00,221.41,221.98,221.35,221.49,18359.0,204.7094,205.2364,204.654,204.7834,18359.0
2020-11-12 12:00:00,221.49,221.8,221.01,221.8,13364.0,204.7834,205.07,204.3396,205.07,13364.0
2020-11-12 12:10:00,221.75,222.1,221.41,221.69,17700.0,205.0238,205.3474,204.7094,204.9683,17700.0
2020-11-12 12:20:00,221.66,221.88,220.9,220.97,12511.0,204.9406,205.144,204.2379,204.3026,12511.0
2020-11-12 12:30:00,221.03,221.13,220.53,220.78,13213.0,204.3581,204.4506,203.8958,204.127,13213.0
2020-11-12 12:40:00,220.78,220.79,219.57,219.58,13390.0,204.127,204.1362,203.0082,203.0175,13390.0
2020-11-12 12:50:00,219.69,220.22,219.22,219.74,10191.0,203.1192,203.6092,202.6846,203.1654,10191.0
2020-11-12 13:00:00,219.71,219.92,219.24,219.45,9466.0,203.1377,203.3318,202.7031,202.8973,9466.0
2020-11-12 13:10:00,219.52,219.53,218.63,218.77,10728.0,202.962,202.9712,202.1391,202.2686,10728.0
2020-11-12 13:20:00,218.9,219.33,218.6,219.29,28224.0,202.3888,202.7863,202.1114,202.7493,28224.0
2020-11-12 13:30:00,219.3,220.41,219.11,219.96,18323.0,202.7586,203.7849,202.5829,203.3688,18323.0
2020-11-12 13:40:00,219.9,220.29,219.78,219.99,10609.0,203.3133,203.6739,203.2024,203.3965,10609.0
2020-11-12 13:50:00,219.95,220.23,219.7,219.95,13999.0,203.3596,203.6184,203.1284,203.3596,13999.0
2020-11-12 14:00:00,219.92,220.4,219.87,220.06,17161.0,203.3318,203.7756,203.2856,203.4613,17161.0
2020-11-12 14:10:00,220.13,220.15,219.6,219.76,13411.0,203.526,203.5445,203.036,203.1839,13411.0
2020-11-12 14:20:00,219.79,220.41,219.79,220.14,13947.0,203.2116,203.7849,203.2116,203.5352,13947.0
2020-11-12 14:30:00,220.09,220.63,219.97,220.01,18164.0,203.489,203.9883,203.3781,203.415,18164.0
2020-11-12 14:40:00,220.01,220.07,219.56,219.83,18674.0,203.415,203.4705,202.999,203.2486,18674.0
2020-11-12 14:50:00,219.83,220.01,219.21,219.28,33003.0,203.2486,203.415,202.6754,202.7401,33003.0
2020-11-12 15:00:00,219.28,219.71,219.19,219.29,19337.0,202.7401,203.1377,202.6569,202.7493,19337.0
2020-11-12 15:10:00,219.37,219.97,219.06,219.91,20742.0,202.8233,203.3781,202.5367,203.3226,20742.0
2020-11-12 15:20:00,219.87,220.18,219.55,219.72,17475.0,203.2856,203.5722,202.9897,203.1469,17475.0
2020-11-12 15:30:00,219.71,219.77,219.28,219.65,19939.0,203.1377,203.1931,202.7401,203.0822,19939.0
2020-11-12 15:40:00,219.66,219.8,218.94,219.71,34135.0,203.0914,203.2209,202.4257,203.1377,34135.0
2020-11-12 15:50:00,219.86,220.34,219.76,220.15,78654.0,203.2764,203.7201,203.1839,203.5445,78654.0
2020-11-13 09:30:00,220.0,220.99,218.61,219.23,62242.0,203.4058,204.3211,202.1206,202.6939,62242.0
2020-11-13 09:40:00,219.2,219.67,218.22,219.2,24712.0,202.6661,203.1007,201.7601,202.6661,24712.0
2020-11-13 09:50:00,219.27,220.12,218.9,219.32,20449.0,202.7309,203.5167,202.3888,202.7771,20449.0
2020-11-13 10:00:00,219.48,220.22,218.63,220.07,17186.0,202.925,203.6092,202.1391,203.4705,17186.0
2020-11-13 10:10:00,220.14,220.58,219.87,220.23,14911.0,203.5352,203.942,203.2856,203.6184,14911.0
2020-11-13 10:20:00,220.17,220.64,219.93,220.22,12480.0,203.563,203.9975,203.3411,203.6092,12480.0
2020-11-13 10:30:00,220.08,220.12,219.47,219.49,15545.0,203.4798,203.5167,202.9158,202.9343,15545.0
2020-11-13 10:40:00,219.6,219.95,219.32,219.95,15917.0,203.036,203.3596,202.7771,203.3596,15917.0
2020-11-13 10:50:00,219.84,219.84,218.65,218.76,37304.0,203.2579,203.2579,202.1576,202.2593,37304.0
2020-11-13 11:00:00,218.75,220.1,218.66,219.81,11682.0,202.2501,203.4983,202.1669,203.2301,11682.0
2020-11-13 11:10:00,219.81,221.14,219.81,220.13,17891.0,203.2301,204.4598,203.2301,203.526,17891.0
2020-11-13 11:20:00,220.22,220.35,219.24,219.9,30886.0,203.6092,203.7294,202.7031,203.3133,30886.0
2020-11-13 11:30:00,219.88,220.47,219.71,220.23,16165.0,203.2948,203.8403,203.1377,203.6184,16165.0
2020-11-13 11:40:00,220.5,220.65,220.04,220.09,10027.0,203.8681,204.0068,203.4428,203.489,10027.0
2020-11-13 11:50:00,220.09,220.36,219.75,220.28,9864.0,203.489,203.7386,203.1747,203.6647,9864.0
2020-11-13 12:00:00,220.26,220.26,219.79,220.02,10911.0,203.6462,203.6462,203.2116,203.4243,10911.0
2020-11-13 12:10:00,220.08,220.37,219.91,220.15,11884.0,203.4798,203.7479,203.3226,203.5445,11884.0
2020-11-13 12:20:00,220.23,220.29,219.48,219.58,26148.0,203.6184,203.6739,202.925,203.0175,26148.0
2020-11-13 12:30:00,219.67,219.95,219.67,219.84,5939.0,203.1007,203.3596,203.1007,203.2579,5939.0
2020-11-13 12:40:00,219.94,220.42,219.94,219.98,14049.0,203.3503,203.7941,203.3503,203.3873,14049.0
2020-11-13 12:50:00,220.21,220.9,220.21,220.79,12685.0,203.6,204.2379,203.6,204.1362,12685.0
2020-11-13 13:00:00,220.85,220.88,220.62,220.72,5787.0,204.1917,204.2194,203.979,204.0715,5787.0
2020-11-13 13:10:00,220.75,220.94,220.56,220.66,30851.0,204.0992,204.2749,203.9236,204.016,30851.0
2020-11-13 13:20:00,220.6,220.93,220.28,220.8,17154.0,203.9605,204.2656,203.6647,204.1455,17154.0
2020-11-13 13:30:00,220.8,221.32,220.66,221.27,10748.0,204.1455,204.6262,204.016,204.58,10748.0
2020-11-13 13:40:00,221.39,221.41,220.92,221.07,9624.0,204.6909,204.7094,204.2564,204.3951,9624.0
2020-11-13 13:50:00,221.09,221.19,220.87,220.99,7859.0,204.4136,204.506,204.2102,204.3211,7859.0
2020-11-13 14:00:00,221.0,221.3,221.0,221.26,8216.0,204.3304,204.6077,204.3304,204.5708,8216.0
2020-11-13 14:10:00,221.26,221.34,220.97,221.3,7753.0,204.5708,204.6447,204.3026,204.6077,7753.0
2020-11-13 14:20:00,221.38,221.63,220.98,221.12,11542.0,204.6817,204.9128,204.3119,204.4413,11542.0
2020-11-13 14:30:00,221.12,221.34,220.85,221.14,9219.0,204.4413,204.6447,204.1917,204.4598,9219.0
2020-11-13 14:40:00,221.18,221.35,220.51,220.65,17868.0,204.4968,204.654,203.8773,204.0068,17868.0
2020-11-13 14:50:00,220.66,220.74,220.17,220.62,23057.0,204.016,204.09,203.563,203.979,23057.0
2020-11-13 15:00:00,220.51,220.65,219.94,220.09,21250.0,203.8773,204.0068,203.3503,203.489,21250.0
2020-11-13 15:10:00,220.02,220.07,219.28,219.37,28970.0,203.4243,203.4705,202.7401,202.8233,28970.0
2020-11-13 15:20:00,219.41,219.54,218.94,219.43,32998.0,202.8603,202.9805,202.4257,202.8788,32998.0
2020-11-13 15:30:00,219.43,220.48,219.26,220.25,38564.0,202.8788,203.8496,202.7216,203.6369,38564.0
2020-11-13 15:40:00,220.27,220.72,220.15,220.41,59747.0,203.6554,204.0715,203.5445,203.7849,59747.0
2020-11-13 15:50:00,220.38,220.57,219.5,219.9,93029.0,203.7571,203.9328,202.9435,203.3133,93029.0
2020-11-16 09:30:00,223.11,223.65,220.0,221.89,80861.0,206.2812,206.7805,203.4058,205.1532,80861.0
2020-11-16 09:40:00,221.73,222.37,220.71,222.02,48543.0,205.0053,205.597,204.0622,205.2734,48543.0
2020-11-16 09:50:00,222.02,222.16,219.62,221.09,33300.0,205.2734,205.4029,203.0545,204.4136,33300.0
2020-11-16 10:00:00,221.08,221.63,220.31,221.33,17548.0,204.4043,204.9128,203.6924,204.6355,17548.0
2020-11-16 10:10:00,221.36,222.1,221.15,221.33,30372.0,204.6632,205.3474,204.4691,204.6355,30372.0
2020-11-16 10:20:00,221.33,222.54,221.12,222.54,22420.0,204.6355,205.7542,204.4413,205.7542,22420.0
2020-11-16 10:30:00,222.58,222.58,221.21,221.77,21303.0,205.7912,205.7912,204.5245,205.0423,21303.0
2020-11-16 10:40:00,221.7,221.92,220.85,220.85,21312.0,204.9776,205.181,204.1917,204.1917,21312.0
2020-11-16 10:50:00,220.96,220.97,220.32,220.52,26887.0,204.2934,204.3026,203.7017,203.8866,26887.0
2020-11-16 11:00:00,220.59,221.55,220.49,221.22,24368.0,203.9513,204.8389,203.8588,204.5338,24368.0
2020-11-16 11:10:00,221.27,222.54,221.27,222.54,21315.0,204.58,205.7542,204.58,205.7542,21315.0
2020-11-16 11:20:00,222.52,222.94,221.85,222.9,15078.0,205.7357,206.124,205.1163,206.0871,15078.0
2020-11-16 11:30:00,222.88,223.22,222.21,222.26,17547.0,206.0686,206.3829,205.4491,205.4953,17547.0
2020-11-16 11:40:00,222.25,222.61,221.61,221.61,14322.0,205.4861,205.8189,204.8944,204.8944,14322.0
2020-11-16 11:50:00,221.68,221.99,221.01,221.02,14817.0,204.9591,205.2457,204.3396,204.3489,14817.0
2020-11-16 12:00:00,221.01,221.37,220.53,220.67,23747.0,204.3396,204.6725,203.8958,204.0253,23747.0
2020-11-16 12:10:00,220.68,220.73,219.99,220.08,22336.0,204.0345,204.0807,203.3965,203.4798,22336.0
2020-11-16 12:20:00,219.96,220.09,219.24,219.69,17538.0,203.3688,203.489,202.7031,203.1192,17538.0
2020-11-16 12:30:00,219.81,220.29,219.8,220.29,12636.0,203.2301,203.6739,203.2209,203.6739,12636.0
2020-11-16 12:40:00,220.3,220.4,219.76,219.92,8790.0,203.6832,203.7756,203.1839,203.3318,8790.0
2020-11-16 12:50:00,219.97,219.97,219.19,219.36,19899.0,203.3781,203.3781,202.6569,202.8141,19899.0
2020-11-16 13:00:00,219.36,219.44,218.92,219.06,23232.0,202.8141,202.888,202.4073,202.5367,23232.0
2020-11-16 13:10:00,219.15,219.49,218.8,219.23,13059.0,202.6199,202.9343,202.2963,202.6939,13059.0
2020-11-16 13:20:00,219.18,219.18,217.98,217.98,14977.0,202.6476,202.6476,201.5382,201.5382,14977.0
2020-11-16 13:30:00,218.04,218.9,218.02,218.43,10261.0,201.5936,202.3888,201.5751,201.9542,10261.0
2020-11-16 13:40:00,218.43,218.6,217.87,218.22,16649.0,201.9542,202.1114,201.4365,201.7601,16649.0
2020-11-16 13:50:00,218.13,218.64,218.1,218.16,11897.0,201.6768,202.1484,201.6491,201.7046,11897.0
2020-11-16 14:00:00,218.02,218.4,217.72,218.07,14924.0,201.5751,201.9265,201.2978,201.6214,14924.0
2020-11-16 14:10:00,218.02,218.37,217.87,218.37,12036.0,201.5751,201.8987,201.4365,201.8987,12036.0
2020-11-16 14:20:00,218.41,218.87,218.0,218.8,12442.0,201.9357,202.361,201.5567,202.2963,12442.0
2020-11-16 14:30:00,218.78,219.25,218.78,218.98,16644.0,202.2778,202.7124,202.2778,202.4627,16644.0
2020-11-16 14:40:00,218.98,219.13,218.46,218.61,13323.0,202.4627,202.6014,201.982,202.1206,13323.0
2020-11-16 14:50:00,218.56,218.95,218.33,218.33,14145.0,202.0744,202.435,201.8618,201.8618,14145.0
2020-11-16 15:00:00,218.29,218.52,217.96,218.26,19380.0,201.8248,202.0374,201.5197,201.797,19380.0
2020-11-16 15:10:00,218.17,218.37,217.87,218.14,19958.0,201.7138,201.8987,201.4365,201.6861,19958.0
2020-11-16 15:20:00,218.13,218.67,218.12,218.38,22029.0,201.6768,202.1761,201.6676,201.908,22029.0
2020-11-16 15:30:00,218.43,218.52,217.91,218.05,33376.0,201.9542,202.0374,201.4734,201.6029,33376.0
2020-11-16 15:40:00,218.1,218.82,218.03,218.58,47091.0,201.6491,202.3148,201.5844,202.0929,47091.0
2020-11-16 15:50:00,218.48,218.61,217.51,218.3,167611.0,202.0004,202.1206,201.1036,201.834,167611.0
2020-11-17 09:30:00,215.83,216.52,208.15,208.84,275831.0,199.5503,200.1883,192.4496,193.0876,275831.0
2020-11-17 09:40:00,208.92,211.13,208.61,210.14,154703.0,193.1615,195.2048,192.8749,194.2895,154703.0
2020-11-17 09:50:00,209.86,210.7,209.16,210.14,99317.0,194.0306,194.8073,193.3834,194.2895,99317.0
2020-11-17 10:00:00,209.81,212.49,209.81,212.26,90766.0,193.9844,196.4623,193.9844,196.2496,90766.0
2020-11-17 10:10:00,212.18,213.53,211.77,213.48,56244.0,196.1756,197.4238,195.7966,197.3776,56244.0
2020-11-17 10:20:00,213.48,215.0,212.8,214.21,53632.0,197.3776,198.7829,196.7489,198.0525,53632.0
2020-11-17 10:30:00,214.2,215.36,213.72,214.85,57924.0,198.0433,199.1158,197.5995,198.6442,57924.0
2020-11-17 10:40:00,214.91,215.24,213.21,213.21,33471.0,198.6997,199.0048,197.128,197.128,33471.0
2020-11-17 10:50:00,213.21,214.82,213.06,214.82,27198.0,197.128,198.6165,196.9893,198.6165,27198.0
2020-11-17 11:00:00,214.68,214.73,214.11,214.31,24977.0,198.4871,198.5333,197.9601,198.145,24977.0
2020-11-17 11:10:00,214.18,214.94,214.09,214.72,24291.0,198.0248,198.7275,197.9416,198.5241,24291.0
2020-11-17 11:20:00,214.81,214.87,214.38,214.54,21132.0,198.6073,198.6627,198.2097,198.3576,21132.0
2020-11-17 11:30:00,214.54,215.58,214.53,215.54,22904.0,198.3576,199.3192,198.3484,199.2822,22904.0
2020-11-17 11:40:00,215.49,215.96,215.36,215.8,23427.0,199.236,199.6705,199.1158,199.5226,23427.0
2020-11-17 11:50:00,215.8,216.45,215.61,216.45,28328.0,199.5226,200.1236,199.3469,200.1236,28328.0
2020-11-17 12:00:00,216.42,216.56,216.21,216.28,21092.0,200.0958,200.2253,199.9017,199.9664,21092.0
2020-11-17 12:10:00,216.37,217.0,216.24,216.24,27389.0,200.0496,200.6321,199.9294,199.9294,27389.0
2020-11-17 12:20:00,216.3,216.62,216.09,216.44,33129.0,199.9849,200.2807,199.7907,200.1143,33129.0
2020-11-17 12:30:00,216.5,216.63,216.2,216.5,12913.0,200.1698,200.29,199.8924,200.1698,12913.0
2020-11-17 12:40:00,216.37,216.37,215.92,216.14,13619.0,200.0496,200.0496,199.6335,199.8369,13619.0
2020-11-17 12:50:00,216.16,216.5,215.99,216.16,10283.0,199.8554,200.1698,199.6983,199.8554,10283.0
2020-11-17 13:00:00,216.24,216.4,215.91,216.1,8158.0,199.9294,200.0773,199.6243,199.8,8158.0
2020-11-17 13:10:00,216.03,216.16,215.71,216.0,11733.0,199.7352,199.8554,199.4394,199.7075,11733.0
2020-11-17 13:20:00,216.05,216.05,215.75,215.91,13085.0,199.7537,199.7537,199.4764,199.6243,13085.0
2020-11-17 13:30:00,215.81,216.11,215.59,215.89,14015.0,199.5318,199.8092,199.3284,199.6058,14015.0
2020-11-17 13:40:00,215.89,216.08,215.69,215.83,13430.0,199.6058,199.7815,199.4209,199.5503,13430.0
2020-11-17 13:50:00,215.83,216.0,215.6,215.94,13584.0,199.5503,199.7075,199.3377,199.652,13584.0
2020-11-17 14:00:00,215.98,216.26,215.85,216.1,18614.0,199.689,199.9479,199.5688,199.8,18614.0
2020-11-17 14:10:00,216.08,216.16,215.82,215.82,18954.0,199.7815,199.8554,199.5411,199.5411,18954.0
2020-11-17 14:20:00,215.77,215.77,214.54,215.14,34093.0,199.4949,199.4949,198.3576,198.9124,34093.0
2020-11-17 14:30:00,215.21,215.3,214.33,214.74,26629.0,198.9771,199.0603,198.1635,198.5425,26629.0
2020-11-17 14:40:00,214.77,215.62,214.53,215.62,18196.0,198.5703,199.3562,198.3484,199.3562,18196.0
2020-11-17 14:50:00,215.57,215.73,215.28,215.67,14197.0,199.3099,199.4579,199.0418,199.4024,14197.0
2020-11-17 15:00:00,215.6,215.66,215.16,215.16,11586.0,199.3377,199.3932,198.9309,198.9309,11586.0
2020-11-17 15:10:00,215.19,215.25,214.88,214.88,19207.0,198.9586,199.0141,198.672,198.672,19207.0
2020-11-17 15:20:00,214.92,214.92,214.32,214.65,24525.0,198.709,198.709,198.1542,198.4593,24525.0
2020-11-17 15:30:00,214.67,215.13,214.44,214.94,30925.0,198.4778,198.9031,198.2652,198.7275,30925.0
2020-11-17 15:40:00,214.92,215.01,214.37,214.54,39906.0,198.709,198.7922,198.2005,198.3576,39906.0
2020-11-17 15:50:00,214.54,215.49,214.19,215.12,141867.0,198.3576,199.236,198.034,198.8939,141867.0
2020-11-18 09:30:00,215.98,216.03,213.75,215.37,53713.0,199.689,199.7352,197.6272,199.125,53713.0
2020-11-18 09:40:00,215.72,215.95,214.48,214.65,21588.0,199.4486,199.6613,198.3022,198.4593,21588.0
2020-11-18 09:50:00,214.44,214.87,213.74,213.76,26762.0,198.2652,198.6627,197.618,197.6365,26762.0
2020-11-18 10:00:00,213.76,214.31,213.49,214.25,22950.0,197.6365,198.145,197.3868,198.0895,22950.0
2020-11-18 10:10:00,214.25,214.54,212.31,212.73,23491.0,198.0895,198.3576,196.2958,196.6842,23491.0
2020-11-18 10:20:00,212.73,213.43,212.28,213.1,40840.0,196.6842,197.3314,196.2681,197.0262,40840.0
2020-11-18 10:30:00,213.16,213.64,212.52,212.9,29681.0,197.0817,197.5255,196.49,196.8413,29681.0
2020-11-18 10:40:00,212.95,213.58,212.33,212.95,34914.0,196.8876,197.47,196.3143,196.8876,34914.0
2020-11-18 10:50:00,212.94,213.16,212.48,212.48,12540.0,196.8783,197.0817,196.453,196.453,12540.0
2020-11-18 11:00:00,212.61,213.17,212.4,213.08,14349.0,196.5732,197.091,196.379,197.0078,14349.0
2020-11-18 11:10:00,213.08,213.25,212.61,212.92,14364.0,197.0078,197.1649,196.5732,196.8598,14364.0
2020-11-18 11:20:00,212.89,213.13,212.39,213.06,10266.0,196.8321,197.054,196.3698,196.9893,10266.0
2020-11-18 11:30:00,213.0,213.0,212.41,212.49,9658.0,196.9338,196.9338,196.3883,196.4623,9658.0
2020-11-18 11:40:00,212.51,212.74,211.96,212.11,6079.0,196.4808,196.6934,195.9722,196.1109,6079.0
2020-11-18 11:50:00,212.06,212.3,211.87,212.2,10678.0,196.0647,196.2866,195.889,196.1941,10678.0
2020-11-18 12:00:00,212.2,212.28,211.86,211.97,11790.0,196.1941,196.2681,195.8798,195.9815,11790.0
2020-11-18 12:10:00,212.12,212.35,212.04,212.15,10281.0,196.1202,196.3328,196.0462,196.1479,10281.0
2020-11-18 12:20:00,212.09,212.24,211.59,211.71,17908.0,196.0924,196.2311,195.6301,195.7411,17908.0
2020-11-18 12:30:00,211.71,211.71,211.03,211.27,30495.0,195.7411,195.7411,195.1124,195.3343,30495.0
2020-11-18 12:40:00,211.24,211.79,211.24,211.79,12131.0,195.3065,195.8151,195.3065,195.8151,12131.0
2020-11-18 12:50:00,211.73,211.75,210.94,211.25,15493.0,195.7596,195.7781,195.0292,195.3158,15493.0
2020-11-18 13:00:00,211.32,211.72,210.83,211.47,15886.0,195.3805,195.7503,194.9275,195.5192,15886.0
2020-11-18 13:10:00,211.53,212.0,211.49,211.66,15694.0,195.5747,196.0092,195.5377,195.6949,15694.0
2020-11-18 13:20:00,211.51,211.65,211.3,211.42,11995.0,195.5562,195.6856,195.362,195.473,11995.0
2020-11-18 13:30:00,211.35,211.68,211.26,211.56,10721.0,195.4082,195.7134,195.325,195.6024,10721.0
2020-11-18 13:40:00,211.55,211.55,210.74,210.76,12213.0,195.5932,195.5932,194.8443,194.8628,12213.0
2020-11-18 13:50:00,210.77,211.27,210.69,211.21,11230.0,194.872,195.3343,194.798,195.2788,11230.0
2020-11-18 14:00:00,211.29,211.9,211.29,211.9,15725.0,195.3528,195.9168,195.3528,195.9168,15725.0
2020-11-18 14:10:00,211.84,211.99,211.56,211.61,16094.0,195.8613,196.0,195.6024,195.6486,16094.0
2020-11-18 14:20:00,211.58,211.77,211.28,211.69,15821.0,195.6209,195.7966,195.3435,195.7226,15821.0
2020-11-18 14:30:00,211.56,212.09,211.56,211.96,10199.0,195.6024,196.0924,195.6024,195.9722,10199.0
2020-11-18 14:40:00,211.96,212.43,211.96,212.29,12413.0,195.9722,196.4068,195.9722,196.2773,12413.0
2020-11-18 14:50:00,212.22,212.37,211.85,211.94,11284.0,196.2126,196.3513,195.8705,195.9537,11284.0
2020-11-18 15:00:00,212.04,212.04,211.46,211.89,13123.0,196.0462,196.0462,195.51,195.9075,13123.0
2020-11-18 15:10:00,211.9,212.48,211.9,212.34,13996.0,195.9168,196.453,195.9168,196.3236,13996.0
2020-11-18 15:20:00,212.34,212.38,212.1,212.32,24828.0,196.3236,196.3606,196.1017,196.3051,24828.0
2020-11-18 15:30:00,212.25,212.33,211.74,212.05,66198.0,196.2404,196.3143,195.7688,196.0554,66198.0
2020-11-18 15:40:00,212.05,212.58,211.41,211.71,98247.0,196.0554,196.5455,195.4637,195.7411,98247.0
2020-11-18 15:50:00,211.75,211.87,210.68,210.96,134570.0,195.7781,195.889,194.7888,195.0477,134570.0
2020-11-19 09:30:00,208.64,210.08,205.02,205.82,95591.0,192.9027,194.234,189.5557,190.2954,95591.0
2020-11-19 09:40:00,205.77,206.58,204.59,206.46,54400.0,190.2491,190.998,189.1581,190.8871,54400.0
2020-11-19 09:50:00,206.52,207.72,205.61,207.24,33391.0,190.9426,192.0521,190.1012,191.6083,33391.0
2020-11-19 10:00:00,207.24,207.73,206.66,207.34,39558.0,191.6083,192.0613,191.072,191.7007,39558.0
2020-11-19 10:10:00,207.48,207.63,206.82,206.9,26240.0,191.8302,191.9688,191.2199,191.2939,26240.0
2020-11-19 10:20:00,206.83,206.83,204.81,204.92,52119.0,191.2292,191.2292,189.3615,189.4633,52119.0
2020-11-19 10:30:00,205.05,206.13,204.5,206.04,87856.0,189.5834,190.582,189.0749,190.4988,87856.0
2020-11-19 10:40:00,206.04,207.18,205.64,206.95,28638.0,190.4988,191.5528,190.1289,191.3401,28638.0
2020-11-19 10:50:00,206.98,206.98,206.29,206.29,21348.0,191.3679,191.3679,190.7299,190.7299,21348.0
2020-11-19 11:00:00,206.25,206.33,205.6,205.63,36855.0,190.6929,190.7669,190.092,190.1197,36855.0
2020-11-19 11:10:00,205.58,206.07,205.12,206.04,36830.0,190.0735,190.5265,189.6482,190.4988,36830.0
2020-11-19 11:20:00,206.04,206.29,205.59,206.29,39651.0,190.4988,190.7299,190.0827,190.7299,39651.0
2020-11-19 11:30:00,206.31,206.33,205.0,205.06,13766.0,190.7484,190.7669,189.5372,189.5927,13766.0
2020-11-19 11:40:00,205.0,205.41,205.0,205.08,17317.0,189.5372,189.9163,189.5372,189.6112,17317.0
2020-11-19 11:50:00,205.06,205.09,204.66,204.81,12425.0,189.5927,189.6204,189.2229,189.3615,12425.0
2020-11-19 12:00:00,204.81,205.13,204.53,204.77,17223.0,189.3615,189.6574,189.1027,189.3246,17223.0
2020-11-19 12:10:00,204.83,204.83,203.69,203.78,18529.0,189.38,189.38,188.326,188.4092,18529.0
2020-11-19 12:20:00,203.83,204.1,203.36,203.47,32498.0,188.4555,188.7051,188.0209,188.1226,32498.0
2020-11-19 12:30:00,203.63,204.29,203.51,204.23,23330.0,188.2706,188.8808,188.1596,188.8253,23330.0
2020-11-19 12:40:00,204.25,204.48,203.78,204.47,10355.0,188.8438,189.0564,188.4092,189.0472,10355.0
2020-11-19 12:50:00,204.36,204.5,204.0,204.4,13904.0,188.9455,189.0749,188.6126,188.9825,13904.0
2020-11-19 13:00:00,204.42,204.53,203.8,203.88,12793.0,189.001,189.1027,188.4277,188.5017,12793.0
2020-11-19 13:10:00,203.95,204.59,203.94,204.55,16824.0,188.5664,189.1581,188.5572,189.1212,16824.0
2020-11-19 13:20:00,204.45,204.46,203.99,203.99,18294.0,189.0287,189.0379,188.6034,188.6034,18294.0
2020-11-19 13:30:00,203.82,204.03,203.55,203.74,20226.0,188.4462,188.6404,188.1966,188.3723,20226.0
2020-11-19 13:40:00,203.74,204.53,203.64,204.43,21044.0,188.3723,189.1027,188.2798,189.0102,21044.0
2020-11-19 13:50:00,204.49,204.66,204.02,204.14,10960.0,189.0657,189.2229,188.6311,188.7421,10960.0
2020-11-19 14:00:00,203.99,204.39,203.89,204.3,15167.0,188.6034,188.9732,188.5109,188.89,15167.0
2020-11-19 14:10:00,204.26,204.8,204.26,204.71,16874.0,188.853,189.3523,188.853,189.2691,16874.0
2020-11-19 14:20:00,204.73,205.07,204.67,204.76,15723.0,189.2876,189.6019,189.2321,189.3153,15723.0
2020-11-19 14:30:00,204.81,205.23,204.7,205.23,19833.0,189.3615,189.7499,189.2598,189.7499,19833.0
2020-11-19 14:40:00,205.27,205.62,205.05,205.16,15227.0,189.7869,190.1105,189.5834,189.6851,15227.0
2020-11-19 14:50:00,205.19,205.25,204.45,204.61,46844.0,189.7129,189.7684,189.0287,189.1766,46844.0
2020-11-19 15:00:00,204.57,204.66,204.21,204.58,27995.0,189.1397,189.2229,188.8068,189.1489,27995.0
2020-11-19 15:10:00,204.6,205.15,204.6,205.0,27577.0,189.1674,189.6759,189.1674,189.5372,27577.0
2020-11-19 15:20:00,205.0,205.39,204.84,205.11,21654.0,189.5372,189.8978,189.3893,189.6389,21654.0
2020-11-19 15:30:00,205.17,205.45,204.9,205.01,25607.0,189.6944,189.9533,189.4448,189.5465,25607.0
2020-11-19 15:40:00,204.99,205.48,204.8,205.0,38785.0,189.528,189.981,189.3523,189.5372,38785.0
2020-11-19 15:50:00,204.89,205.28,204.61,204.74,127475.0,189.4355,189.7961,189.1766,189.2968,127475.0
2020-11-20 09:30:00,203.29,206.33,202.05,205.97,79863.0,187.9562,190.7669,186.8097,190.4341,79863.0
2020-11-20 09:40:00,205.97,206.17,204.57,205.12,13349.0,190.4341,190.619,189.1397,189.6482,13349.0
2020-11-20 09:50:00,204.96,205.14,203.99,205.06,23538.0,189.5002,189.6667,188.6034,189.5927,23538.0
2020-11-20 10:00:00,205.09,205.09,203.58,203.97,13518.0,189.6204,189.6204,188.2243,188.5849,13518.0
2020-11-20 10:10:00,203.92,204.02,202.27,203.25,22322.0,188.5387,188.6311,187.0131,187.9192,22322.0
2020-11-20 10:20:00,203.3,203.49,202.4,202.91,19392.0,187.9654,188.1411,187.1333,187.6049,19392.0
2020-11-20 10:30:00,202.94,203.04,202.07,203.04,22861.0,187.6326,187.7251,186.8282,187.7251,22861.0
2020-11-20 10:40:00,202.99,203.22,202.35,202.5,13708.0,187.6788,187.8915,187.0871,187.2258,13708.0
2020-11-20 10:50:00,202.57,202.6,201.9,202.4,22484.0,187.2905,187.3182,186.671,187.1333,22484.0
2020-11-20 11:00:00,202.31,203.04,202.3,202.69,14771.0,187.0501,187.7251,187.0409,187.4015,14771.0
2020-11-20 11:10:00,202.84,203.13,202.75,202.85,10841.0,187.5401,187.8083,187.4569,187.5494,10841.0
2020-11-20 11:20:00,202.92,204.01,202.92,203.66,19925.0,187.6141,188.6219,187.6141,188.2983,19925.0
2020-11-20 11:30:00,203.58,204.47,203.46,204.36,20910.0,188.2243,189.0472,188.1134,188.9455,20910.0
2020-11-20 11:40:00,204.26,204.26,203.5,203.56,19565.0,188.853,188.853,188.1504,188.2058,19565.0
2020-11-20 11:50:00,203.52,204.14,203.51,203.81,28290.0,188.1689,188.7421,188.1596,188.437,28290.0
2020-11-20 12:00:00,203.81,204.28,203.63,204.11,16809.0,188.437,188.8715,188.2706,188.7143,16809.0
2020-11-20 12:10:00,204.16,204.21,203.84,204.04,14973.0,188.7606,188.8068,188.4647,188.6496,14973.0
2020-11-20 12:20:00,204.1,204.55,204.02,204.34,8354.0,188.7051,189.1212,188.6311,188.927,8354.0
2020-11-20 12:30:00,204.3,204.36,204.0,204.23,6323.0,188.89,188.9455,188.6126,188.8253,6323.0
2020-11-20 12:40:00,204.18,204.73,204.18,204.39,12503.0,188.7791,189.2876,188.7791,188.9732,12503.0
2020-11-20 12:50:00,204.24,204.46,204.02,204.46,10088.0,188.8345,189.0379,188.6311,189.0379,10088.0
2020-11-20 13:00:00,204.39,204.64,204.15,204.5,8881.0,188.9732,189.2044,188.7513,189.0749,8881.0
2020-11-20 13:10:00,204.47,204.87,204.44,204.8,8272.0,189.0472,189.417,189.0195,189.3523,8272.0
2020-11-20 13:20:00,204.73,204.8,204.51,204.64,7909.0,189.2876,189.3523,189.0842,189.2044,7909.0
2020-11-20 13:30:00,204.68,204.77,204.34,204.77,10430.0,189.2414,189.3246,188.927,189.3246,10430.0
2020-11-20 13:40:00,204.71,204.71,204.22,204.31,8735.0,189.2691,189.2691,188.8161,188.8993,8735.0
2020-11-20 13:50:00,204.36,204.4,204.0,204.21,9681.0,188.9455,188.9825,188.6126,188.8068,9681.0
2020-11-20 14:00:00,204.23,204.58,204.22,204.53,6557.0,188.8253,189.1489,188.8161,189.1027,6557.0
2020-11-20 14:10:00,204.52,204.65,204.3,204.39,7095.0,189.0934,189.2136,188.89,188.9732,7095.0
2020-11-20 14:20:00,204.2,204.45,204.07,204.44,9480.0,188.7976,189.0287,188.6774,189.0195,9480.0
2020-11-20 14:30:00,204.54,204.9,204.44,204.48,11967.0,189.1119,189.4448,189.0195,189.0564,11967.0
2020-11-20 14:40:00,204.42,204.45,203.97,204.14,11337.0,189.001,189.0287,188.5849,188.7421,11337.0
2020-11-20 14:50:00,204.14,204.4,204.14,204.4,9936.0,188.7421,188.9825,188.7421,188.9825,9936.0
2020-11-20 15:00:00,204.4,205.17,204.2,205.06,51116.0,188.9825,189.6944,188.7976,189.5927,51116.0
2020-11-20 15:10:00,205.0,205.07,204.18,204.38,27909.0,189.5372,189.6019,188.7791,188.964,27909.0
2020-11-20 15:20:00,204.44,204.51,204.16,204.41,10744.0,189.0195,189.0842,188.7606,188.9917,10744.0
2020-11-20 15:30:00,204.33,204.75,204.24,204.61,14068.0,188.9178,189.3061,188.8345,189.1766,14068.0
2020-11-20 15:40:00,204.59,205.44,204.48,205.42,29210.0,189.1581,189.944,189.0564,189.9255,29210.0
2020-11-20 15:50:00,205.42,205.42,204.5,204.82,192326.0,189.9255,189.9255,189.0749,189.3708,192326.0
2020-11-23 09:30:00,206.54,207.82,205.43,206.97,37263.0,190.9611,192.1445,189.9348,191.3586,37263.0
2020-11-23 09:40:00,207.33,208.72,207.33,208.52,18640.0,191.6915,192.9766,191.6915,192.7917,18640.0
2020-11-23 09:50:00,208.51,209.14,207.51,207.51,31422.0,192.7825,193.3649,191.8579,191.8579,31422.0
2020-11-23 10:00:00,207.81,208.85,207.79,208.47,19980.0,192.1353,193.0968,192.1168,192.7455,19980.0
2020-11-23 10:10:00,208.51,209.14,208.23,208.97,17900.0,192.7825,193.3649,192.5236,193.2078,17900.0
2020-11-23 10:20:00,208.98,209.06,207.77,207.95,38058.0,193.217,193.291,192.0983,192.2647,38058.0
2020-11-23 10:30:00,207.94,208.67,207.67,208.67,30803.0,192.2555,192.9304,192.0058,192.9304,30803.0
2020-11-23 10:40:00,208.74,208.94,208.29,208.8,14637.0,192.9951,193.18,192.5791,193.0506,14637.0
2020-11-23 10:50:00,208.8,209.5,208.6,209.0,16629.0,193.0506,193.6978,192.8657,193.2355,16629.0
2020-11-23 11:00:00,208.94,209.17,208.52,208.86,15696.0,193.18,193.3927,192.7917,193.1061,15696.0
2020-11-23 11:10:00,208.78,208.85,208.15,208.38,9492.0,193.0321,193.0968,192.4496,192.6623,9492.0
2020-11-23 11:20:00,208.37,208.38,206.08,207.39,20671.0,192.653,192.6623,190.5358,191.7469,20671.0
2020-11-23 11:30:00,207.41,207.67,207.1,207.19,23684.0,191.7654,192.0058,191.4788,191.562,23684.0
2020-11-23 11:40:00,207.19,207.75,206.92,207.75,19072.0,191.562,192.0798,191.3124,192.0798,19072.0
2020-11-23 11:50:00,207.75,207.75,206.99,207.51,28703.0,192.0798,192.0798,191.3771,191.8579,28703.0
2020-11-23 12:00:00,207.58,207.6,206.99,207.17,34898.0,191.9226,191.9411,191.3771,191.5435,34898.0
2020-11-23 12:10:00,207.16,207.26,206.79,207.01,14736.0,191.5343,191.6267,191.1922,191.3956,14736.0
2020-11-23 12:20:00,207.02,207.26,206.85,206.93,11828.0,191.4049,191.6267,191.2477,191.3216,11828.0
2020-11-23 12:30:00,207.02,207.34,206.95,207.11,10247.0,191.4049,191.7007,191.3401,191.4881,10247.0
2020-11-23 12:40:00,207.12,207.36,206.94,207.11,7090.0,191.4973,191.7192,191.3309,191.4881,7090.0
2020-11-23 12:50:00,207.11,207.16,206.62,206.66,8776.0,191.4881,191.5343,191.035,191.072,8776.0
2020-11-23 13:00:00,206.61,207.13,206.51,206.93,11328.0,191.0258,191.5066,190.9333,191.3216,11328.0
2020-11-23 13:10:00,206.96,206.99,206.58,206.59,7442.0,191.3494,191.3771,190.998,191.0073,7442.0
2020-11-23 13:20:00,206.59,206.8,206.55,206.64,10411.0,191.0073,191.2014,190.9703,191.0535,10411.0
2020-11-23 13:30:00,206.66,207.17,206.55,207.15,10697.0,191.072,191.5435,190.9703,191.525,10697.0
2020-11-23 13:40:00,207.22,207.27,206.87,206.87,7448.0,191.5898,191.636,191.2662,191.2662,7448.0
2020-11-23 13:50:00,206.89,207.42,206.82,207.4,6708.0,191.2847,191.7747,191.2199,191.7562,6708.0
2020-11-23 14:00:00,207.4,207.55,207.05,207.19,13057.0,191.7562,191.8949,191.4326,191.562,13057.0
2020-11-23 14:10:00,207.02,207.09,206.71,206.9,24137.0,191.4049,191.4696,191.1182,191.2939,24137.0
2020-11-23 14:20:00,206.94,207.02,206.79,207.0,12605.0,191.3309,191.4049,191.1922,191.3864,12605.0
2020-11-23 14:30:00,206.91,207.31,206.71,206.81,10906.0,191.3031,191.673,191.1182,191.2107,10906.0
2020-11-23 14:40:00,206.79,207.07,206.79,206.88,9104.0,191.1922,191.4511,191.1922,191.2754,9104.0
2020-11-23 14:50:00,206.98,207.41,206.92,207.16,45623.0,191.3679,191.7654,191.3124,191.5343,45623.0
2020-11-23 15:00:00,207.11,207.35,206.89,207.08,50925.0,191.4881,191.71,191.2847,191.4603,50925.0
2020-11-23 15:10:00,207.05,207.2,206.82,206.92,18447.0,191.4326,191.5713,191.2199,191.3124,18447.0
2020-11-23 15:20:00,206.92,207.04,206.88,206.96,15074.0,191.3124,191.4233,191.2754,191.3494,15074.0
2020-11-23 15:30:00,206.99,207.26,206.92,207.26,38718.0,191.3771,191.6267,191.3124,191.6267,38718.0
2020-11-23 15:40:00,207.2,207.74,206.99,207.62,84332.0,191.5713,192.0705,191.3771,191.9596,84332.0
2020-11-23 15:50:00,207.48,207.76,206.58,206.94,152492.0,191.8302,192.089,190.998,191.3309,152492.0
2020-11-24 09:30:00,208.19,209.22,206.75,208.84,31438.0,192.4866,193.4389,191.1552,193.0876,31438.0
2020-11-24 09:40:00,208.84,208.84,207.6,208.11,21055.0,193.0876,193.0876,191.9411,192.4126,21055.0
2020-11-24 09:50:00,208.2,209.65,208.11,209.59,17439.0,192.4958,193.8365,192.4126,193.781,17439.0
2020-11-24 10:00:00,209.53,211.07,209.31,210.71,17658.0,193.7255,195.1494,193.5221,194.8165,17658.0
2020-11-24 10:10:00,210.79,211.71,210.4,211.34,23756.0,194.8905,195.7411,194.5299,195.399,23756.0
2020-11-24 10:20:00,211.41,212.38,211.33,212.28,18416.0,195.4637,196.3606,195.3898,196.2681,18416.0
2020-11-24 10:30:00,212.28,212.33,211.47,211.96,16845.0,196.2681,196.3143,195.5192,195.9722,16845.0
2020-11-24 10:40:00,211.97,212.81,211.86,212.57,16961.0,195.9815,196.7581,195.8798,196.5362,16961.0
2020-11-24 10:50:00,212.41,212.94,212.18,212.27,16901.0,196.3883,196.8783,196.1756,196.2589,16901.0
2020-11-24 11:00:00,212.28,212.47,211.89,211.9,14743.0,196.2681,196.4438,195.9075,195.9168,14743.0
2020-11-24 11:10:00,211.87,211.93,211.34,211.57,12998.0,195.889,195.9445,195.399,195.6117,12998.0
2020-11-24 11:20:00,211.62,212.29,211.58,212.28,12144.0,195.6579,196.2773,195.6209,196.2681,12144.0
2020-11-24 11:30:00,212.21,212.88,211.94,212.64,20832.0,196.2034,196.8228,195.9537,196.6009,20832.0
2020-11-24 11:40:00,212.65,213.7,212.65,213.5,22936.0,196.6102,197.581,196.6102,197.3961,22936.0
2020-11-24 11:50:00,213.43,214.26,213.29,213.6,20937.0,197.3314,198.0988,197.2019,197.4885,20937.0
2020-11-24 12:00:00,213.51,213.6,212.65,212.91,18579.0,197.4053,197.4885,196.6102,196.8506,18579.0
2020-11-24 12:10:00,212.91,213.17,212.44,213.03,9500.0,196.8506,197.091,196.416,196.9615,9500.0
2020-11-24 12:20:00,212.92,212.92,212.47,212.72,9728.0,196.8598,196.8598,196.4438,196.6749,9728.0
2020-11-24 12:30:00,212.72,212.72,212.29,212.58,14153.0,196.6749,196.6749,196.2773,196.5455,14153.0
2020-11-24 12:40:00,212.58,212.91,212.48,212.78,8501.0,196.5455,196.8506,196.453,196.7304,8501.0
2020-11-24 12:50:00,212.78,212.9,212.31,212.69,11511.0,196.7304,196.8413,196.2958,196.6472,11511.0
2020-11-24 13:00:00,212.79,212.85,212.15,212.29,7109.0,196.7396,196.7951,196.1479,196.2773,7109.0
2020-11-24 13:10:00,212.34,212.52,212.06,212.14,8966.0,196.3236,196.49,196.0647,196.1387,8966.0
2020-11-24 13:20:00,212.11,212.11,210.95,211.18,8333.0,196.1109,196.1109,195.0384,195.2511,8333.0
2020-11-24 13:30:00,211.25,211.89,211.09,211.76,14336.0,195.3158,195.9075,195.1679,195.7873,14336.0
2020-11-24 13:40:00,211.7,212.64,211.31,211.51,13636.0,195.7318,196.6009,195.3713,195.5562,13636.0
2020-11-24 13:50:00,211.51,211.59,211.06,211.5,7723.0,195.5562,195.6301,195.1401,195.5469,7723.0
2020-11-24 14:00:00,211.44,211.84,211.35,211.65,10751.0,195.4915,195.8613,195.4082,195.6856,10751.0
2020-11-24 14:10:00,211.73,212.3,211.73,211.89,10401.0,195.7596,196.2866,195.7596,195.9075,10401.0
2020-11-24 14:20:00,211.83,211.83,211.03,211.49,20547.0,195.852,195.852,195.1124,195.5377,20547.0
2020-11-24 14:30:00,211.46,211.91,211.14,211.79,18570.0,195.51,195.926,195.2141,195.8151,18570.0
2020-11-24 14:40:00,211.74,212.31,211.68,211.93,8703.0,195.7688,196.2958,195.7134,195.9445,8703.0
2020-11-24 14:50:00,212.03,212.07,211.58,211.99,10453.0,196.037,196.0739,195.6209,196.0,10453.0
2020-11-24 15:00:00,211.87,212.09,211.56,212.08,25741.0,195.889,196.0924,195.6024,196.0832,25741.0
2020-11-24 15:10:00,212.06,212.2,211.91,212.09,20590.0,196.0647,196.1941,195.926,196.0924,20590.0
2020-11-24 15:20:00,212.0,212.27,211.84,211.95,17726.0,196.0092,196.2589,195.8613,195.963,17726.0
2020-11-24 15:30:00,211.91,212.13,210.89,211.0,43014.0,195.926,196.1294,194.9829,195.0846,43014.0
2020-11-24 15:40:00,210.99,211.18,210.49,210.49,46997.0,195.0754,195.2511,194.6131,194.6131,46997.0
2020-11-24 15:50:00,210.33,210.9,209.96,210.01,137750.0,194.4652,194.9922,194.1231,194.1693,137750.0
2020-11-25 09:30:00,210.02,210.2,206.73,207.41,34368.0,194.1786,194.345,191.1367,191.7654,34368.0
2020-11-25 09:40:00,207.25,208.09,206.4,206.56,21935.0,191.6175,192.3941,190.8316,190.9795,21935.0
2020-11-25 09:50:00,206.19,207.1,205.1,205.45,13823.0,190.6375,191.4788,189.6297,189.9533,13823.0
2020-11-25 10:00:00,205.77,206.19,205.3,205.49,22725.0,190.2491,190.6375,189.8146,189.9903,22725.0
2020-11-25 10:10:00,205.53,206.78,205.5,206.21,17182.0,190.0272,191.183,189.9995,190.6559,17182.0
2020-11-25 10:20:00,206.39,206.66,205.91,206.17,17136.0,190.8224,191.072,190.3786,190.619,17136.0
2020-11-25 10:30:00,206.17,206.34,205.66,205.91,24388.0,190.619,190.7761,190.1474,190.3786,24388.0
2020-11-25 10:40:00,205.92,206.43,205.68,206.06,27637.0,190.3878,190.8594,190.1659,190.5173,27637.0
2020-11-25 10:50:00,206.09,206.22,205.86,205.87,16583.0,190.545,190.6652,190.3323,190.3416,16583.0
2020-11-25 11:00:00,205.83,206.41,205.78,206.25,21224.0,190.3046,190.8409,190.2584,190.6929,21224.0
2020-11-25 11:10:00,206.21,206.29,205.77,206.25,19688.0,190.6559,190.7299,190.2491,190.6929,19688.0
2020-11-25 11:20:00,206.25,206.25,205.91,206.14,16153.0,190.6929,190.6929,190.3786,190.5912,16153.0
2020-11-25 11:30:00,206.14,206.22,205.84,206.02,18354.0,190.5912,190.6652,190.3139,190.4803,18354.0
2020-11-25 11:40:00,206.09,206.28,205.65,206.16,23169.0,190.545,190.7207,190.1382,190.6097,23169.0
2020-11-25 11:50:00,206.19,206.31,205.95,206.19,28517.0,190.6375,190.7484,190.4156,190.6375,28517.0
2020-11-25 12:00:00,206.23,207.4,206.23,207.38,17602.0,190.6744,191.7562,190.6744,191.7377,17602.0
2020-11-25 12:10:00,207.36,207.45,206.91,207.11,15294.0,191.7192,191.8024,191.3031,191.4881,15294.0
2020-11-25 12:20:00,207.02,207.12,206.69,206.7,15241.0,191.4049,191.4973,191.0997,191.109,15241.0
2020-11-25 12:30:00,206.7,207.12,206.69,206.93,12649.0,191.109,191.4973,191.0997,191.3216,12649.0
2020-11-25 12:40:00,206.96,207.47,206.96,207.41,12015.0,191.3494,191.8209,191.3494,191.7654,12015.0
2020-11-25 12:50:00,207.41,207.41,207.15,207.36,12588.0,191.7654,191.7654,191.525,191.7192,12588.0
2020-11-25 13:00:00,207.45,207.55,207.08,207.28,13148.0,191.8024,191.8949,191.4603,191.6452,13148.0
2020-11-25 13:10:00,207.25,207.48,207.15,207.22,13813.0,191.6175,191.8302,191.525,191.5898,13813.0
2020-11-25 13:20:00,207.16,207.16,206.75,206.82,16056.0,191.5343,191.5343,191.1552,191.2199,16056.0
2020-11-25 13:30:00,206.71,207.11,206.67,206.72,10835.0,191.1182,191.4881,191.0813,191.1275,10835.0
2020-11-25 13:40:00,206.78,206.87,206.6,206.77,9223.0,191.183,191.2662,191.0165,191.1737,9223.0
2020-11-25 13:50:00,206.8,207.44,206.8,207.28,16804.0,191.2014,191.7932,191.2014,191.6452,16804.0
2020-11-25 14:00:00,207.27,207.27,206.65,206.74,11210.0,191.636,191.636,191.0628,191.146,11210.0
2020-11-25 14:10:00,206.78,206.87,206.59,206.73,9903.0,191.183,191.2662,191.0073,191.1367,9903.0
2020-11-25 14:20:00,206.72,206.81,206.17,206.21,49062.0,191.1275,191.2107,190.619,190.6559,49062.0
2020-11-25 14:30:00,206.06,206.28,205.98,206.09,10902.0,190.5173,190.7207,190.4433,190.545,10902.0
2020-11-25 14:40:00,206.04,206.32,206.04,206.2,13965.0,190.4988,190.7577,190.4988,190.6467,13965.0
2020-11-25 14:50:00,206.2,206.29,206.1,206.14,12268.0,190.6467,190.7299,190.5542,190.5912,12268.0
2020-11-25 15:00:00,206.15,206.8,206.11,206.69,14129.0,190.6005,191.2014,190.5635,191.0997,14129.0
2020-11-25 15:10:00,206.74,207.16,206.71,207.07,16378.0,191.146,191.5343,191.1182,191.4511,16378.0
2020-11-25 15:20:00,207.1,207.2,206.95,206.98,18075.0,191.4788,191.5713,191.3401,191.3679,18075.0
2020-11-25 15:30:00,206.98,207.28,206.86,206.86,26135.0,191.3679,191.6452,191.2569,191.2569,26135.0
2020-11-25 15:40:00,206.87,207.61,206.86,207.26,39934.0,191.2662,191.9503,191.2569,191.6267,39934.0
2020-11-25 15:50:00,207.17,207.5,206.73,207.25,89631.0,191.5435,191.8486,191.1367,191.6175,89631.0
2020-11-27 09:30:00,207.28,212.6,206.65,211.56,45977.0,191.6452,196.564,191.0628,195.6024,45977.0
2020-11-27 09:40:00,211.55,211.84,209.51,210.85,13669.0,195.5932,195.8613,193.707,194.946,13669.0
2020-11-27 09:50:00,211.1,211.65,210.43,210.87,18843.0,195.1771,195.6856,194.5576,194.9645,18843.0
2020-11-27 10:00:00,211.1,211.92,210.52,211.45,34524.0,195.1771,195.9353,194.6409,195.5007,34524.0
2020-11-27 10:10:00,211.55,212.07,211.01,211.25,17114.0,195.5932,196.0739,195.0939,195.3158,17114.0
2020-11-27 10:20:00,211.25,211.88,211.03,211.53,13340.0,195.3158,195.8983,195.1124,195.5747,13340.0
2020-11-27 10:30:00,211.63,211.63,210.88,211.29,14037.0,195.6671,195.6671,194.9737,195.3528,14037.0
2020-11-27 10:40:00,211.25,211.63,210.99,211.12,12710.0,195.3158,195.6671,195.0754,195.1956,12710.0
2020-11-27 10:50:00,211.0,212.1,211.0,211.98,27352.0,195.0846,196.1017,195.0846,195.9907,27352.0
2020-11-27 11:00:00,211.98,212.99,211.96,212.93,23809.0,195.9907,196.9245,195.9722,196.8691,23809.0
2020-11-27 11:10:00,212.93,213.09,212.05,212.76,13654.0,196.8691,197.017,196.0554,196.7119,13654.0
2020-11-27 11:20:00,212.76,212.77,212.12,212.42,14887.0,196.7119,196.7211,196.1202,196.3975,14887.0
2020-11-27 11:30:00,212.35,212.42,211.29,211.91,13107.0,196.3328,196.3975,195.3528,195.926,13107.0
2020-11-27 11:40:00,212.06,212.22,211.6,212.02,8574.0,196.0647,196.2126,195.6394,196.0277,8574.0
2020-11-27 11:50:00,212.02,212.2,211.53,212.07,7889.0,196.0277,196.1941,195.5747,196.0739,7889.0
2020-11-27 12:00:00,212.07,212.15,211.67,212.13,10787.0,196.0739,196.1479,195.7041,196.1294,10787.0
2020-11-27 12:10:00,212.13,212.19,211.78,211.89,6645.0,196.1294,196.1849,195.8058,195.9075,6645.0
2020-11-27 12:20:00,211.73,211.74,211.13,211.14,9753.0,195.7596,195.7688,195.2048,195.2141,9753.0
2020-11-27 12:30:00,211.14,211.83,211.06,211.8,16271.0,195.2141,195.852,195.1401,195.8243,16271.0
2020-11-27 12:40:00,211.78,212.73,211.78,212.44,18105.0,195.8058,196.6842,195.8058,196.416,18105.0
2020-11-27 12:50:00,212.34,212.74,211.82,212.5,32285.0,196.3236,196.6934,195.8428,196.4715,32285.0
2020-11-30 09:30:00,210.18,210.18,207.75,208.34,35620.0,194.3265,194.3265,192.0798,192.6253,35620.0
2020-11-30 09:40:00,208.34,210.17,207.93,209.85,23587.0,192.6253,194.3173,192.2462,194.0214,23587.0
2020-11-30 09:50:00,209.6,211.6,209.6,210.29,22333.0,193.7902,195.6394,193.7902,194.4282,22333.0
2020-11-30 10:00:00,210.0,210.91,209.81,210.01,17084.0,194.1601,195.0014,193.9844,194.1693,17084.0
2020-11-30 10:10:00,210.18,210.62,209.58,210.42,24251.0,194.3265,194.7333,193.7718,194.5484,24251.0
2020-11-30 10:20:00,210.28,210.46,208.93,209.26,24321.0,194.419,194.5854,193.1708,193.4759,24321.0
2020-11-30 10:30:00,209.41,209.93,208.68,209.55,24234.0,193.6146,194.0954,192.9396,193.744,24234.0
2020-11-30 10:40:00,209.54,211.22,209.25,210.8,36238.0,193.7348,195.2881,193.4666,194.8997,36238.0
2020-11-30 10:50:00,210.73,211.53,210.73,210.81,14329.0,194.835,195.5747,194.835,194.909,14329.0
2020-11-30 11:00:00,210.8,211.0,210.27,210.64,32643.0,194.8997,195.0846,194.4097,194.7518,32643.0
2020-11-30 11:10:00,210.66,211.09,210.18,210.47,43489.0,194.7703,195.1679,194.3265,194.5946,43489.0
2020-11-30 11:20:00,210.48,211.37,210.34,210.59,39507.0,194.6039,195.4267,194.4744,194.7056,39507.0
2020-11-30 11:30:00,210.59,210.9,209.7,210.53,21658.0,194.7056,194.9922,193.8827,194.6501,21658.0
2020-11-30 11:40:00,210.35,210.43,209.59,210.12,30311.0,194.4837,194.5576,193.781,194.271,30311.0
2020-11-30 11:50:00,210.13,210.68,210.12,210.52,47793.0,194.2803,194.7888,194.271,194.6409,47793.0
2020-11-30 12:00:00,210.49,211.36,210.22,211.18,63938.0,194.6131,195.4175,194.3635,195.2511,63938.0
2020-11-30 12:10:00,211.21,211.46,210.95,211.41,19307.0,195.2788,195.51,195.0384,195.4637,19307.0
2020-11-30 12:20:00,211.41,211.42,210.77,211.09,17793.0,195.4637,195.473,194.872,195.1679,17793.0
2020-11-30 12:30:00,211.08,211.85,211.08,211.53,47090.0,195.1586,195.8705,195.1586,195.5747,47090.0
2020-11-30 12:40:00,211.59,212.01,210.91,210.93,35314.0,195.6301,196.0185,195.0014,195.0199,35314.0
2020-11-30 12:50:00,211.05,211.05,210.33,210.62,11427.0,195.1309,195.1309,194.4652,194.7333,11427.0
2020-11-30 13:00:00,210.61,210.67,210.11,210.28,14107.0,194.7241,194.7795,194.2618,194.419,14107.0
2020-11-30 13:10:00,210.28,210.64,210.25,210.47,11562.0,194.419,194.7518,194.3912,194.5946,11562.0
2020-11-30 13:20:00,210.51,210.54,210.31,210.31,8829.0,194.6316,194.6593,194.4467,194.4467,8829.0
2020-11-30 13:30:00,210.28,210.4,209.99,210.0,24321.0,194.419,194.5299,194.1508,194.1601,24321.0
2020-11-30 13:40:00,209.95,209.95,209.34,209.34,4836.0,194.1138,194.1138,193.5499,193.5499,4836.0
2020-11-30 13:50:00,209.41,209.51,208.82,208.82,10180.0,193.6146,193.707,193.0691,193.0691,10180.0
2020-11-30 14:00:00,208.76,208.81,208.45,208.76,11738.0,193.0136,193.0598,192.727,193.0136,11738.0
2020-11-30 14:10:00,208.77,209.05,208.61,208.92,11718.0,193.0229,193.2817,192.8749,193.1615,11718.0
2020-11-30 14:20:00,208.96,209.02,208.59,208.62,8945.0,193.1985,193.254,192.8564,192.8842,8945.0
2020-11-30 14:30:00,208.69,208.88,208.37,208.53,15281.0,192.9489,193.1246,192.653,192.801,15281.0
2020-11-30 14:40:00,208.53,209.25,208.53,208.84,13497.0,192.801,193.4666,192.801,193.0876,13497.0
2020-11-30 14:50:00,208.89,209.56,208.78,209.25,12686.0,193.1338,193.7533,193.0321,193.4666,12686.0
2020-11-30 15:00:00,209.25,209.28,208.65,208.92,33381.0,193.4666,193.4944,192.9119,193.1615,33381.0
2020-11-30 15:10:00,208.86,209.09,208.67,208.94,87098.0,193.1061,193.3187,192.9304,193.18,87098.0
2020-11-30 15:20:00,208.92,209.11,208.74,208.93,40874.0,193.1615,193.3372,192.9951,193.1708,40874.0
2020-11-30 15:30:00,208.93,209.33,208.76,208.94,88993.0,193.1708,193.5406,193.0136,193.18,88993.0
2020-11-30 15:40:00,208.97,209.29,208.78,209.2,112032.0,193.2078,193.5036,193.0321,193.4204,112032.0
2020-11-30 15:50:00,209.17,210.14,209.04,209.14,573801.0,193.3927,194.2895,193.2725,193.3649,573801.0
2020-12-01 09:30:00,213.53,214.54,212.85,213.28,73673.0,197.4238,198.3576,196.7951,197.1927,73673.0
2020-12-01 09:40:00,213.7,214.47,213.2,214.0,51531.0,197.581,198.2929,197.1187,197.8584,51531.0
2020-12-01 09:50:00,214.0,214.39,212.31,212.92,78048.0,197.8584,198.2189,196.2958,196.8598,78048.0
2020-12-01 10:00:00,212.9,214.28,212.68,213.41,35962.0,196.8413,198.1172,196.6379,197.3129,35962.0
2020-12-01 10:10:00,213.64,214.88,213.34,214.72,30295.0,197.5255,198.672,197.2481,198.5241,30295.0
2020-12-01 10:20:00,214.8,214.88,212.94,213.26,28664.0,198.598,198.672,196.8783,197.1742,28664.0
2020-12-01 10:30:00,213.39,213.42,212.4,213.02,25206.0,197.2944,197.3221,196.379,196.9523,25206.0
2020-12-01 10:40:00,213.04,213.34,212.6,212.87,35338.0,196.9708,197.2481,196.564,196.8136,35338.0
2020-12-01 10:50:00,213.02,213.56,212.6,212.76,19144.0,196.9523,197.4516,196.564,196.7119,19144.0
2020-12-01 11:00:00,212.85,213.46,212.63,213.29,19882.0,196.7951,197.3591,196.5917,197.2019,19882.0
2020-12-01 11:10:00,213.39,213.41,212.76,213.16,11435.0,197.2944,197.3129,196.7119,197.0817,11435.0
2020-12-01 11:20:00,213.12,213.12,211.65,211.78,16684.0,197.0447,197.0447,195.6856,195.8058,16684.0
2020-12-01 11:30:00,211.75,212.23,211.1,211.78,16660.0,195.7781,196.2219,195.1771,195.8058,16660.0
2020-12-01 11:40:00,211.65,211.8,211.12,211.45,16096.0,195.6856,195.8243,195.1956,195.5007,16096.0
2020-12-01 11:50:00,211.41,211.41,210.66,210.97,10490.0,195.4637,195.4637,194.7703,195.0569,10490.0
2020-12-01 12:00:00,211.01,211.32,210.65,210.89,20099.0,195.0939,195.3805,194.761,194.9829,20099.0
2020-12-01 12:10:00,210.8,211.15,210.69,210.84,14255.0,194.8997,195.2233,194.798,194.9367,14255.0
2020-12-01 12:20:00,210.87,211.03,210.67,210.78,6517.0,194.9645,195.1124,194.7795,194.8812,6517.0
2020-12-01 12:30:00,210.77,210.94,210.41,210.48,11308.0,194.872,195.0292,194.5392,194.6039,11308.0
2020-12-01 12:40:00,210.41,210.97,210.41,210.48,28188.0,194.5392,195.0569,194.5392,194.6039,28188.0
2020-12-01 12:50:00,210.5,210.6,209.97,210.15,21398.0,194.6224,194.7148,194.1323,194.2988,21398.0
2020-12-01 13:00:00,210.16,210.54,210.07,210.41,13315.0,194.308,194.6593,194.2248,194.5392,13315.0
2020-12-01 13:10:00,210.47,210.73,210.25,210.35,9932.0,194.5946,194.835,194.3912,194.4837,9932.0
2020-12-01 13:20:00,210.37,210.98,210.37,210.94,11528.0,194.5022,195.0662,194.5022,195.0292,11528.0
2020-12-01 13:30:00,211.03,211.36,210.81,211.35,16115.0,195.1124,195.4175,194.909,195.4082,16115.0
2020-12-01 13:40:00,211.42,211.7,211.15,211.26,16411.0,195.473,195.7318,195.2233,195.325,16411.0
2020-12-01 13:50:00,211.13,211.2,210.68,210.96,9744.0,195.2048,195.2696,194.7888,195.0477,9744.0
2020-12-01 14:00:00,211.04,211.15,210.79,211.01,14698.0,195.1216,195.2233,194.8905,195.0939,14698.0
2020-12-01 14:10:00,211.05,211.2,210.91,210.91,24097.0,195.1309,195.2696,195.0014,195.0014,24097.0
2020-12-01 14:20:00,210.84,211.02,210.62,210.74,11171.0,194.9367,195.1031,194.7333,194.8443,11171.0
2020-12-01 14:30:00,210.82,210.82,210.34,210.46,18758.0,194.9182,194.9182,194.4744,194.5854,18758.0
2020-12-01 14:40:00,210.46,210.81,210.31,210.59,14818.0,194.5854,194.909,194.4467,194.7056,14818.0
2020-12-01 14:50:00,210.52,210.6,209.96,210.02,9771.0,194.6409,194.7148,194.1231,194.1786,9771.0
2020-12-01 15:00:00,210.0,210.08,209.21,209.46,17408.0,194.1601,194.234,193.4297,193.6608,17408.0
2020-12-01 15:10:00,209.46,209.52,208.91,208.95,18452.0,193.6608,193.7163,193.1523,193.1893,18452.0
2020-12-01 15:20:00,208.98,209.44,208.83,209.02,22734.0,193.217,193.6423,193.0783,193.254,22734.0
2020-12-01 15:30:00,209.05,209.15,208.25,208.31,32154.0,193.2817,193.3742,192.5421,192.5975,32154.0
2020-12-01 15:40:00,208.29,208.34,207.73,207.78,57741.0,192.5791,192.6253,192.0613,192.1075,57741.0
2020-12-01 15:50:00,207.71,208.05,207.4,207.5,129311.0,192.0428,192.3572,191.7562,191.8486,129311.0
2020-12-02 09:30:00,207.51,210.4,207.02,209.93,45031.0,191.8579,194.5299,191.4049,194.0954,45031.0
2020-12-02 09:40:00,210.15,211.9,209.79,211.62,28187.0,194.2988,195.9168,193.9659,195.6579,28187.0
2020-12-02 09:50:00,211.46,212.08,210.76,211.6,24183.0,195.51,196.0832,194.8628,195.6394,24183.0
2020-12-02 10:00:00,211.63,212.0,211.14,211.68,20889.0,195.6671,196.0092,195.2141,195.7134,20889.0
2020-12-02 10:10:00,211.68,211.96,211.43,211.47,22899.0,195.7134,195.9722,195.4822,195.5192,22899.0
2020-12-02 10:20:00,211.69,211.87,211.27,211.77,8790.0,195.7226,195.889,195.3343,195.7966,8790.0
2020-12-02 10:30:00,211.55,211.55,210.86,211.11,7613.0,195.5932,195.5932,194.9552,195.1864,7613.0
2020-12-02 10:40:00,211.1,211.35,211.04,211.23,16033.0,195.1771,195.4082,195.1216,195.2973,16033.0
2020-12-02 10:50:00,211.14,212.11,210.76,211.97,33904.0,195.2141,196.1109,194.8628,195.9815,33904.0
2020-12-02 11:00:00,212.0,212.86,211.99,212.77,35318.0,196.0092,196.8044,196.0,196.7211,35318.0
2020-12-02 11:10:00,212.85,213.28,212.5,212.5,14766.0,196.7951,197.1927,196.4715,196.4715,14766.0
2020-12-02 11:20:00,212.5,213.43,212.5,212.88,14228.0,196.4715,197.3314,196.4715,196.8228,14228.0
2020-12-02 11:30:00,212.81,213.1,212.73,213.09,8104.0,196.7581,197.0262,196.6842,197.017,8104.0
2020-12-02 11:40:00,213.09,213.12,212.61,212.81,10822.0,197.017,197.0447,196.5732,196.7581,10822.0
2020-12-02 11:50:00,212.96,212.99,212.47,212.82,25146.0,196.8968,196.9245,196.4438,196.7674,25146.0
2020-12-02 12:00:00,212.8,212.92,212.15,212.26,6718.0,196.7489,196.8598,196.1479,196.2496,6718.0
2020-12-02 12:10:00,212.32,213.36,212.32,212.84,27936.0,196.3051,197.2666,196.3051,196.7859,27936.0
2020-12-02 12:20:00,212.96,213.21,212.69,212.7,16515.0,196.8968,197.128,196.6472,196.6564,16515.0
2020-12-02 12:30:00,212.83,213.3,212.81,213.09,8313.0,196.7766,197.2112,196.7581,197.017,8313.0
2020-12-02 12:40:00,213.12,213.12,212.39,212.92,19636.0,197.0447,197.0447,196.3698,196.8598,19636.0
2020-12-02 12:50:00,212.91,213.06,212.58,212.9,7106.0,196.8506,196.9893,196.5455,196.8413,7106.0
2020-12-02 13:00:00,212.89,212.89,212.07,212.07,9911.0,196.8321,196.8321,196.0739,196.0739,9911.0
2020-12-02 13:10:00,212.02,212.31,211.98,212.03,6245.0,196.0277,196.2958,195.9907,196.037,6245.0
2020-12-02 13:20:00,211.81,211.98,211.73,211.88,6242.0,195.8336,195.9907,195.7596,195.8983,6242.0
2020-12-02 13:30:00,212.01,212.15,211.59,212.1,11836.0,196.0185,196.1479,195.6301,196.1017,11836.0
2020-12-02 13:40:00,212.11,212.13,211.66,211.76,8834.0,196.1109,196.1294,195.6949,195.7873,8834.0
2020-12-02 13:50:00,211.77,211.81,211.58,211.68,7146.0,195.7966,195.8336,195.6209,195.7134,7146.0
2020-12-02 14:00:00,211.66,211.92,211.58,211.83,7115.0,195.6949,195.9353,195.6209,195.852,7115.0
2020-12-02 14:10:00,211.95,212.28,211.79,212.28,8544.0,195.963,196.2681,195.8151,196.2681,8544.0
2020-12-02 14:20:00,212.28,212.43,211.97,212.22,14725.0,196.2681,196.4068,195.9815,196.2126,14725.0
2020-12-02 14:30:00,212.24,212.86,212.24,212.72,7330.0,196.2311,196.8044,196.2311,196.6749,7330.0
2020-12-02 14:40:00,212.81,212.85,212.35,212.52,8249.0,196.7581,196.7951,196.3328,196.49,8249.0
2020-12-02 14:50:00,212.51,212.53,212.14,212.28,8148.0,196.4808,196.4992,196.1387,196.2681,8148.0
2020-12-02 15:00:00,212.19,212.6,212.19,212.42,17166.0,196.1849,196.564,196.1849,196.3975,17166.0
2020-12-02 15:10:00,212.46,212.65,212.17,212.17,12685.0,196.4345,196.6102,196.1664,196.1664,12685.0
2020-12-02 15:20:00,212.15,212.6,212.11,212.19,14322.0,196.1479,196.564,196.1109,196.1849,14322.0
2020-12-02 15:30:00,212.23,213.03,212.23,212.88,17940.0,196.2219,196.9615,196.2219,196.8228,17940.0
2020-12-02 15:40:00,212.94,213.06,212.59,212.64,25943.0,196.8783,196.9893,196.5547,196.6009,25943.0
2020-12-02 15:50:00,212.32,212.67,211.17,212.01,109984.0,196.3051,196.6287,195.2418,196.0185,109984.0
2020-12-03 09:30:00,211.0,213.95,211.0,212.03,29179.0,195.0846,197.8121,195.0846,196.037,29179.0
2020-12-03 09:40:00,212.49,214.31,212.48,213.51,23269.0,196.4623,198.145,196.453,197.4053,23269.0
2020-12-03 09:50:00,213.52,213.93,212.25,212.64,24734.0,197.4146,197.7936,196.2404,196.6009,24734.0
2020-12-03 10:00:00,212.34,213.63,212.34,213.44,20605.0,196.3236,197.5163,196.3236,197.3406,20605.0
2020-12-03 10:10:00,213.45,213.78,212.85,213.33,20851.0,197.3498,197.655,196.7951,197.2389,20851.0
2020-12-03 10:20:00,213.44,214.52,213.44,214.37,23586.0,197.3406,198.3391,197.3406,198.2005,23586.0
2020-12-03 10:30:00,214.32,214.92,214.0,214.15,14729.0,198.1542,198.709,197.8584,197.997,14729.0
2020-12-03 10:40:00,214.15,214.44,213.63,213.64,9673.0,197.997,198.2652,197.5163,197.5255,9673.0
2020-12-03 10:50:00,213.86,214.23,213.32,213.32,23930.0,197.7289,198.071,197.2297,197.2297,23930.0
2020-12-03 11:00:00,213.38,214.5,213.32,214.22,16638.0,197.2851,198.3206,197.2297,198.0618,16638.0
2020-12-03 11:10:00,214.34,214.36,213.74,214.28,56642.0,198.1727,198.1912,197.618,198.1172,56642.0
2020-12-03 11:20:00,214.28,214.93,214.17,214.82,10986.0,198.1172,198.7182,198.0155,198.6165,10986.0
2020-12-03 11:30:00,214.73,214.98,214.51,214.75,7269.0,198.5333,198.7644,198.3299,198.5518,7269.0
2020-12-03 11:40:00,214.63,214.88,214.53,214.7,6137.0,198.4408,198.672,198.3484,198.5056,6137.0
2020-12-03 11:50:00,214.5,214.5,214.17,214.31,6936.0,198.3206,198.3206,198.0155,198.145,6936.0
2020-12-03 12:00:00,214.36,214.57,214.09,214.49,14761.0,198.1912,198.3854,197.9416,198.3114,14761.0
2020-12-03 12:10:00,214.49,214.49,214.07,214.25,16703.0,198.3114,198.3114,197.9231,198.0895,16703.0
2020-12-03 12:20:00,214.25,214.66,214.2,214.2,16930.0,198.0895,198.4686,198.0433,198.0433,16930.0
2020-12-03 12:30:00,214.22,214.4,213.93,214.14,13221.0,198.0618,198.2282,197.7936,197.9878,13221.0
2020-12-03 12:40:00,214.13,214.44,214.13,214.28,5011.0,197.9786,198.2652,197.9786,198.1172,5011.0
2020-12-03 12:50:00,214.34,214.6,214.31,214.53,10276.0,198.1727,198.4131,198.145,198.3484,10276.0
2020-12-03 13:00:00,214.53,214.64,214.27,214.49,15814.0,198.3484,198.4501,198.108,198.3114,15814.0
2020-12-03 13:10:00,214.49,214.67,214.41,214.62,11468.0,198.3114,198.4778,198.2374,198.4316,11468.0
2020-12-03 13:20:00,214.61,214.61,214.03,214.15,15559.0,198.4224,198.4224,197.8861,197.997,15559.0
2020-12-03 13:30:00,214.02,214.03,213.5,214.0,10913.0,197.8769,197.8861,197.3961,197.8584,10913.0
2020-12-03 13:40:00,214.11,214.93,214.01,214.83,13677.0,197.9601,198.7182,197.8676,198.6258,13677.0
2020-12-03 13:50:00,214.8,215.22,214.64,214.69,21192.0,198.598,198.9863,198.4501,198.4963,21192.0
2020-12-03 14:00:00,214.66,215.0,214.42,214.42,12327.0,198.4686,198.7829,198.2467,198.2467,12327.0
2020-12-03 14:10:00,214.35,214.52,214.1,214.52,20115.0,198.182,198.3391,197.9508,198.3391,20115.0
2020-12-03 14:20:00,214.45,214.58,214.18,214.56,8467.0,198.2744,198.3946,198.0248,198.3761,8467.0
2020-12-03 14:30:00,214.56,214.72,214.36,214.59,9884.0,198.3761,198.5241,198.1912,198.4039,9884.0
2020-12-03 14:40:00,214.59,214.76,214.37,214.55,9499.0,198.4039,198.561,198.2005,198.3669,9499.0
2020-12-03 14:50:00,214.59,214.78,214.35,214.69,8084.0,198.4039,198.5795,198.182,198.4963,8084.0
2020-12-03 15:00:00,214.62,214.62,214.25,214.25,16284.0,198.4316,198.4316,198.0895,198.0895,16284.0
2020-12-03 15:10:00,214.27,214.58,214.19,214.58,22561.0,198.108,198.3946,198.034,198.3946,22561.0
2020-12-03 15:20:00,214.51,214.85,214.45,214.54,29798.0,198.3299,198.6442,198.2744,198.3576,29798.0
2020-12-03 15:30:00,214.56,214.61,213.37,213.37,22828.0,198.3761,198.4224,197.2759,197.2759,22828.0
2020-12-03 15:40:00,213.41,214.2,212.27,213.89,51071.0,197.3129,198.0433,196.2589,197.7567,51071.0
2020-12-03 15:50:00,213.55,213.63,212.04,213.39,71707.0,197.4423,197.5163,196.0462,197.2944,71707.0
2020-12-04 09:30:00,213.4,215.2,213.4,214.9,39091.0,197.3036,198.9678,197.3036,198.6905,39091.0
2020-12-04 09:40:00,214.73,216.42,214.69,216.33,26274.0,198.5333,200.0958,198.4963,200.0126,26274.0
2020-12-04 09:50:00,216.19,217.0,215.85,216.53,37702.0,199.8832,200.6321,199.5688,200.1975,37702.0
2020-12-04 10:00:00,216.46,217.43,216.31,216.67,15857.0,200.1328,201.0296,199.9941,200.327,15857.0
2020-12-04 10:10:00,216.67,218.0,216.21,217.97,73627.0,200.327,201.5567,199.9017,201.5289,73627.0
2020-12-04 10:20:00,218.0,218.77,217.6,218.19,30626.0,201.5567,202.2686,201.1868,201.7323,30626.0
2020-12-04 10:30:00,218.16,219.05,218.02,219.0,30331.0,201.7046,202.5275,201.5751,202.4812,30331.0
2020-12-04 10:40:00,218.46,219.22,218.43,219.0,32434.0,201.982,202.6846,201.9542,202.4812,32434.0
2020-12-04 10:50:00,218.97,219.56,218.97,219.56,17390.0,202.4535,202.999,202.4535,202.999,17390.0
2020-12-04 11:00:00,219.58,219.95,217.81,218.67,34589.0,203.0175,203.3596,201.381,202.1761,34589.0
2020-12-04 11:10:00,218.67,218.67,217.73,218.24,9751.0,202.1761,202.1761,201.307,201.7785,9751.0
2020-12-04 11:20:00,218.28,218.29,217.6,217.66,10229.0,201.8155,201.8248,201.1868,201.2423,10229.0
2020-12-04 11:30:00,217.78,218.09,217.46,218.08,11814.0,201.3532,201.6399,201.0574,201.6306,11814.0
2020-12-04 11:40:00,218.0,218.19,217.66,218.13,12447.0,201.5567,201.7323,201.2423,201.6768,12447.0
2020-12-04 11:50:00,218.3,218.55,218.16,218.21,9849.0,201.834,202.0652,201.7046,201.7508,9849.0
2020-12-04 12:00:00,218.35,218.73,218.3,218.42,12741.0,201.8803,202.2316,201.834,201.945,12741.0
2020-12-04 12:10:00,218.5,218.67,218.36,218.36,8241.0,202.0189,202.1761,201.8895,201.8895,8241.0
2020-12-04 12:20:00,218.36,218.37,217.97,218.04,10018.0,201.8895,201.8987,201.5289,201.5936,10018.0
2020-12-04 12:30:00,218.04,218.04,217.23,217.45,8252.0,201.5936,201.5936,200.8447,201.0481,8252.0
2020-12-04 12:40:00,217.48,217.48,217.01,217.01,7868.0,201.0759,201.0759,200.6413,200.6413,7868.0
2020-12-04 12:50:00,216.92,216.93,216.48,216.62,27185.0,200.5581,200.5674,200.1513,200.2807,27185.0
2020-12-04 13:00:00,216.61,217.54,216.6,217.23,10085.0,200.2715,201.1313,200.2622,200.8447,10085.0
2020-12-04 13:10:00,217.21,217.56,216.9,217.56,11403.0,200.8262,201.1498,200.5396,201.1498,11403.0
2020-12-04 13:20:00,217.52,217.53,217.13,217.35,10066.0,201.1129,201.1221,200.7523,200.9557,10066.0
2020-12-04 13:30:00,217.39,217.54,217.23,217.35,12418.0,200.9927,201.1313,200.8447,200.9557,12418.0
2020-12-04 13:40:00,217.35,217.48,216.88,216.88,15968.0,200.9557,201.0759,200.5211,200.5211,15968.0
2020-12-04 13:50:00,216.97,217.0,216.5,216.6,22392.0,200.6043,200.6321,200.1698,200.2622,22392.0
2020-12-04 14:00:00,216.61,217.04,216.5,216.8,25152.0,200.2715,200.6691,200.1698,200.4472,25152.0
2020-12-04 14:10:00,216.83,216.96,216.3,216.47,44745.0,200.4749,200.5951,199.9849,200.1421,44745.0
2020-12-04 14:20:00,216.47,216.88,216.43,216.58,13443.0,200.1421,200.5211,200.1051,200.2438,13443.0
2020-12-04 14:30:00,216.65,216.89,216.49,216.84,7221.0,200.3085,200.5304,200.1605,200.4841,7221.0
2020-12-04 14:40:00,216.77,217.31,216.77,217.12,12311.0,200.4194,200.9187,200.4194,200.743,12311.0
2020-12-04 14:50:00,217.17,217.24,216.88,217.06,8732.0,200.7893,200.854,200.5211,200.6876,8732.0
2020-12-04 15:00:00,217.12,217.15,216.59,217.01,16567.0,200.743,200.7708,200.253,200.6413,16567.0
2020-12-04 15:10:00,216.91,216.99,216.62,216.78,14118.0,200.5489,200.6228,200.2807,200.4287,14118.0
2020-12-04 15:20:00,216.75,216.97,216.59,216.72,20057.0,200.4009,200.6043,200.253,200.3732,20057.0
2020-12-04 15:30:00,216.75,217.35,216.75,217.31,27083.0,200.4009,200.9557,200.4009,200.9187,27083.0
2020-12-04 15:40:00,217.37,217.92,216.97,217.65,34510.0,200.9742,201.4827,200.6043,201.2331,34510.0
2020-12-04 15:50:00,217.41,217.74,217.27,217.55,65792.0,201.0112,201.3163,200.8817,201.1406,65792.0
2020-12-07 09:40:00,214.19,217.34,213.51,215.61,36641.0,198.034,200.9464,197.4053,199.3469,36641.0
2020-12-07 09:50:00,215.38,216.24,214.49,215.57,38106.0,199.1343,199.9294,198.3114,199.3099,38106.0
2020-12-07 10:00:00,215.51,215.97,214.74,215.41,27931.0,199.2545,199.6798,198.5425,199.162,27931.0
2020-12-07 10:10:00,215.41,216.09,215.18,215.81,16658.0,199.162,199.7907,198.9494,199.5318,16658.0
2020-12-07 10:20:00,215.61,215.74,214.9,215.56,16018.0,199.3469,199.4671,198.6905,199.3007,16018.0
2020-12-07 10:30:00,215.55,216.62,215.41,216.62,16321.0,199.2914,200.2807,199.162,200.2807,16321.0
2020-12-07 10:40:00,216.62,217.23,216.4,217.08,15895.0,200.2807,200.8447,200.0773,200.706,15895.0
2020-12-07 10:50:00,217.07,217.25,216.49,216.65,17291.0,200.6968,200.8632,200.1605,200.3085,17291.0
2020-12-07 11:00:00,216.65,216.87,216.24,216.39,11742.0,200.3085,200.5119,199.9294,200.0681,11742.0
2020-12-07 11:10:00,216.43,216.8,216.21,216.77,18330.0,200.1051,200.4472,199.9017,200.4194,18330.0
2020-12-07 11:20:00,216.8,216.97,216.51,216.88,21999.0,200.4472,200.6043,200.179,200.5211,21999.0
2020-12-07 11:30:00,216.76,216.93,216.42,216.61,18500.0,200.4102,200.5674,200.0958,200.2715,18500.0
2020-12-07 11:40:00,216.64,216.76,216.3,216.75,15009.0,200.2992,200.4102,199.9849,200.4009,15009.0
2020-12-07 11:50:00,216.82,217.11,216.51,217.11,13203.0,200.4657,200.7338,200.179,200.7338,13203.0
2020-12-07 12:00:00,217.07,217.57,216.93,217.35,10794.0,200.6968,201.1591,200.5674,200.9557,10794.0
2020-12-07 12:10:00,217.41,217.53,216.73,216.92,30602.0,201.0112,201.1221,200.3824,200.5581,30602.0
2020-12-07 12:20:00,216.84,217.13,216.68,217.06,17015.0,200.4841,200.7523,200.3362,200.6876,17015.0
2020-12-07 12:30:00,217.11,217.26,216.98,217.17,14711.0,200.7338,200.8725,200.6136,200.7893,14711.0
2020-12-07 12:40:00,217.18,217.42,216.82,216.83,13789.0,200.7985,201.0204,200.4657,200.4749,13789.0
2020-12-07 12:50:00,216.86,216.95,216.61,216.94,14696.0,200.5026,200.5858,200.2715,200.5766,14696.0
2020-12-07 13:00:00,216.9,216.96,216.45,216.73,13021.0,200.5396,200.5951,200.1236,200.3824,13021.0
2020-12-07 13:10:00,216.73,216.74,216.39,216.5,9011.0,200.3824,200.3917,200.0681,200.1698,9011.0
2020-12-07 13:20:00,216.54,216.9,216.54,216.9,14404.0,200.2068,200.5396,200.2068,200.5396,14404.0
2020-12-07 13:30:00,216.9,217.31,216.9,217.13,14768.0,200.5396,200.9187,200.5396,200.7523,14768.0
2020-12-07 13:40:00,217.11,217.17,216.84,216.96,17058.0,200.7338,200.7893,200.4841,200.5951,17058.0
2020-12-07 13:50:00,216.94,217.27,216.94,217.16,11263.0,200.5766,200.8817,200.5766,200.78,11263.0
2020-12-07 14:00:00,217.1,217.1,216.64,216.87,13117.0,200.7245,200.7245,200.2992,200.5119,13117.0
2020-12-07 14:10:00,216.97,217.3,216.85,217.08,16794.0,200.6043,200.9095,200.4934,200.706,16794.0
2020-12-07 14:20:00,217.13,217.23,216.92,217.15,11597.0,200.7523,200.8447,200.5581,200.7708,11597.0
2020-12-07 14:30:00,217.13,217.86,217.12,217.78,14625.0,200.7523,201.4272,200.743,201.3532,14625.0
2020-12-07 14:40:00,217.82,217.88,217.35,217.72,18515.0,201.3902,201.4457,200.9557,201.2978,18515.0
2020-12-07 14:50:00,217.65,217.71,217.38,217.63,11946.0,201.2331,201.2885,200.9834,201.2146,11946.0
2020-12-07 15:00:00,217.63,217.65,217.15,217.45,14827.0,201.2146,201.2331,200.7708,201.0481,14827.0
2020-12-07 15:10:00,217.51,217.88,217.41,217.68,13331.0,201.1036,201.4457,201.0112,201.2608,13331.0
2020-12-07 15:20:00,217.64,218.38,217.64,218.19,23516.0,201.2238,201.908,201.2238,201.7323,23516.0
2020-12-07 15:30:00,218.32,219.03,218.2,218.7,29514.0,201.8525,202.509,201.7416,202.2039,29514.0
2020-12-07 15:40:00,218.8,218.88,218.1,218.34,34301.0,202.2963,202.3703,201.6491,201.871,34301.0
2020-12-07 15:50:00,218.21,218.76,218.02,218.6,82848.0,201.7508,202.2593,201.5751,202.1114,82848.0
2020-12-08 09:30:00,216.46,218.62,216.19,218.22,41406.0,200.1328,202.1299,199.8832,201.7601,41406.0
2020-12-08 09:40:00,218.22,218.38,217.53,217.99,26873.0,201.7601,201.908,201.1221,201.5474,26873.0
2020-12-08 09:50:00,218.12,219.76,218.11,219.27,18177.0,201.6676,203.1839,201.6584,202.7309,18177.0
2020-12-08 10:00:00,218.94,218.95,217.86,218.1,21055.0,202.4257,202.435,201.4272,201.6491,21055.0
2020-12-08 10:10:00,218.16,218.16,215.85,216.82,30596.0,201.7046,201.7046,199.5688,200.4657,30596.0
2020-12-08 10:20:00,216.9,217.17,216.16,216.81,47197.0,200.5396,200.7893,199.8554,200.4564,47197.0
2020-12-08 10:30:00,216.89,217.29,216.68,216.99,37396.0,200.5304,200.9002,200.3362,200.6228,37396.0
2020-12-08 10:40:00,217.07,217.67,216.88,217.06,24944.0,200.6968,201.2515,200.5211,200.6876,24944.0
2020-12-08 10:50:00,217.32,217.39,216.71,217.21,15245.0,200.9279,200.9927,200.364,200.8262,15245.0
2020-12-08 11:00:00,217.21,217.62,216.87,217.08,19506.0,200.8262,201.2053,200.5119,200.706,19506.0
2020-12-08 11:10:00,217.05,217.37,216.75,217.3,15071.0,200.6783,200.9742,200.4009,200.9095,15071.0
2020-12-08 11:20:00,217.3,217.45,216.63,216.99,13852.0,200.9095,201.0481,200.29,200.6228,13852.0
2020-12-08 11:30:00,216.98,217.33,216.71,217.22,18520.0,200.6136,200.9372,200.364,200.8355,18520.0
2020-12-08 11:40:00,217.22,217.72,217.04,217.56,8487.0,200.8355,201.2978,200.6691,201.1498,8487.0
2020-12-08 11:50:00,217.62,217.68,217.15,217.4,11867.0,201.2053,201.2608,200.7708,201.0019,11867.0
2020-12-08 12:00:00,217.36,217.37,217.06,217.31,10560.0,200.9649,200.9742,200.6876,200.9187,10560.0
2020-12-08 12:10:00,217.38,217.53,217.08,217.24,11972.0,200.9834,201.1221,200.706,200.854,11972.0
2020-12-08 12:20:00,217.3,218.0,217.21,217.8,10213.0,200.9095,201.5567,200.8262,201.3717,10213.0
2020-12-08 12:30:00,217.8,218.26,217.68,217.98,6247.0,201.3717,201.797,201.2608,201.5382,6247.0
2020-12-08 12:40:00,218.01,218.97,218.01,218.55,11843.0,201.5659,202.4535,201.5659,202.0652,11843.0
2020-12-08 12:50:00,218.53,218.92,218.51,218.81,12206.0,202.0467,202.4073,202.0282,202.3056,12206.0
2020-12-08 13:00:00,218.74,218.91,218.53,218.6,6533.0,202.2408,202.398,202.0467,202.1114,6533.0
2020-12-08 13:10:00,218.42,218.57,218.23,218.52,10252.0,201.945,202.0837,201.7693,202.0374,10252.0
2020-12-08 13:20:00,218.44,219.22,218.44,219.06,24149.0,201.9635,202.6846,201.9635,202.5367,24149.0
2020-12-08 13:30:00,219.0,219.22,218.89,219.12,14654.0,202.4812,202.6846,202.3795,202.5922,14654.0
2020-12-08 13:40:00,219.05,219.26,218.79,218.85,10851.0,202.5275,202.7216,202.2871,202.3425,10851.0
2020-12-08 13:50:00,218.86,219.01,218.62,218.77,10885.0,202.3518,202.4905,202.1299,202.2686,10885.0
2020-12-08 14:00:00,218.52,218.97,218.52,218.96,6533.0,202.0374,202.4535,202.0374,202.4442,6533.0
2020-12-08 14:10:00,218.96,219.3,218.89,219.13,6239.0,202.4442,202.7586,202.3795,202.6014,6239.0
2020-12-08 14:20:00,219.15,219.41,219.07,219.31,6554.0,202.6199,202.8603,202.5459,202.7678,6554.0
2020-12-08 14:30:00,219.31,219.65,219.31,219.6,25585.0,202.7678,203.0822,202.7678,203.036,25585.0
2020-12-08 14:40:00,219.65,219.79,219.05,219.19,17577.0,203.0822,203.2116,202.5275,202.6569,17577.0
2020-12-08 14:50:00,219.1,219.1,218.72,218.84,7781.0,202.5737,202.5737,202.2223,202.3333,7781.0
2020-12-08 15:00:00,218.89,219.14,218.84,218.91,9986.0,202.3795,202.6107,202.3333,202.398,9986.0
2020-12-08 15:10:00,218.98,218.98,218.53,218.89,11861.0,202.4627,202.4627,202.0467,202.3795,11861.0
2020-12-08 15:20:00,218.89,219.04,218.8,219.04,12138.0,202.3795,202.5182,202.2963,202.5182,12138.0
2020-12-08 15:30:00,219.0,219.26,218.73,218.86,13436.0,202.4812,202.7216,202.2316,202.3518,13436.0
2020-12-08 15:40:00,218.88,219.04,218.52,218.52,15701.0,202.3703,202.5182,202.0374,202.0374,15701.0
2020-12-08 15:50:00,218.31,219.06,218.27,218.67,53934.0,201.8433,202.5367,201.8063,202.1761,53934.0
2020-12-09 09:30:00,218.8,220.38,218.42,219.93,46269.0,202.2963,203.7571,201.945,203.3411,46269.0
2020-12-09 09:40:00,219.65,219.65,218.37,218.42,10289.0,203.0822,203.0822,201.8987,201.945,10289.0
2020-12-09 09:50:00,218.25,218.73,217.99,218.19,13442.0,201.7878,202.2316,201.5474,201.7323,13442.0
2020-12-09 10:00:00,218.23,218.46,217.49,218.25,19571.0,201.7693,201.982,201.0851,201.7878,19571.0
2020-12-09 10:10:00,218.18,218.5,217.54,217.84,14090.0,201.7231,202.0189,201.1313,201.4087,14090.0
2020-12-09 10:20:00,217.82,217.94,217.34,217.47,12955.0,201.3902,201.5012,200.9464,201.0666,12955.0
2020-12-09 10:30:00,217.51,217.57,216.47,216.47,8595.0,201.1036,201.1591,200.1421,200.1421,8595.0
2020-12-09 10:40:00,216.5,217.22,216.45,217.07,19590.0,200.1698,200.8355,200.1236,200.6968,19590.0
2020-12-09 10:50:00,217.09,217.26,216.75,217.0,11256.0,200.7153,200.8725,200.4009,200.6321,11256.0
2020-12-09 11:00:00,217.06,217.18,216.63,217.1,17029.0,200.6876,200.7985,200.29,200.7245,17029.0
2020-12-09 11:10:00,217.35,217.41,216.97,217.15,8544.0,200.9557,201.0112,200.6043,200.7708,8544.0
2020-12-09 11:20:00,217.15,217.43,217.08,217.14,11477.0,200.7708,201.0296,200.706,200.7615,11477.0
2020-12-09 11:30:00,217.19,217.73,217.13,217.64,10748.0,200.8077,201.307,200.7523,201.2238,10748.0
2020-12-09 11:40:00,217.63,217.69,217.15,217.29,6473.0,201.2146,201.27,200.7708,200.9002,6473.0
2020-12-09 11:50:00,217.15,217.27,217.05,217.15,10686.0,200.7708,200.8817,200.6783,200.7708,10686.0
2020-12-09 12:00:00,217.09,217.16,216.94,217.16,11191.0,200.7153,200.78,200.5766,200.78,11191.0
2020-12-09 12:10:00,217.11,217.27,216.69,216.89,7479.0,200.7338,200.8817,200.3455,200.5304,7479.0
2020-12-09 12:20:00,216.92,217.17,216.69,216.83,8882.0,200.5581,200.7893,200.3455,200.4749,8882.0
2020-12-09 12:30:00,216.86,216.86,216.35,216.35,7584.0,200.5026,200.5026,200.0311,200.0311,7584.0
2020-12-09 12:40:00,216.34,216.39,215.8,216.03,15342.0,200.0219,200.0681,199.5226,199.7352,15342.0
2020-12-09 12:50:00,216.14,216.37,215.77,216.22,18371.0,199.8369,200.0496,199.4949,199.9109,18371.0
2020-12-09 13:00:00,216.22,216.26,215.5,215.86,13827.0,199.9109,199.9479,199.2452,199.5781,13827.0
2020-12-09 13:10:00,215.85,216.02,215.75,215.85,14021.0,199.5688,199.726,199.4764,199.5688,14021.0
2020-12-09 13:20:00,215.96,215.98,215.78,215.97,14845.0,199.6705,199.689,199.5041,199.6798,14845.0
2020-12-09 13:30:00,216.01,216.03,215.67,215.89,16117.0,199.7168,199.7352,199.4024,199.6058,16117.0
2020-12-09 13:40:00,215.98,216.78,215.98,216.73,16624.0,199.689,200.4287,199.689,200.3824,16624.0
2020-12-09 13:50:00,216.76,216.83,216.31,216.45,11307.0,200.4102,200.4749,199.9941,200.1236,11307.0
2020-12-09 14:00:00,216.6,216.78,216.31,216.7,12300.0,200.2622,200.4287,199.9941,200.3547,12300.0
2020-12-09 14:10:00,216.66,216.97,216.6,216.97,10728.0,200.3177,200.6043,200.2622,200.6043,10728.0
2020-12-09 14:20:00,216.88,217.4,216.86,217.22,7961.0,200.5211,201.0019,200.5026,200.8355,7961.0
2020-12-09 14:30:00,217.0,217.21,216.68,216.68,9212.0,200.6321,200.8262,200.3362,200.3362,9212.0
2020-12-09 14:40:00,216.72,216.79,216.39,216.49,5216.0,200.3732,200.4379,200.0681,200.1605,5216.0
2020-12-09 14:50:00,216.41,216.48,216.11,216.11,4912.0,200.0866,200.1513,199.8092,199.8092,4912.0
2020-12-09 15:00:00,216.24,216.62,216.14,216.56,8523.0,199.9294,200.2807,199.8369,200.2253,8523.0
2020-12-09 15:10:00,216.65,216.74,216.18,216.43,8041.0,200.3085,200.3917,199.8739,200.1051,8041.0
2020-12-09 15:20:00,216.5,216.5,215.9,216.05,15204.0,200.1698,200.1698,199.615,199.7537,15204.0
2020-12-09 15:30:00,216.05,216.4,216.05,216.3,47354.0,199.7537,200.0773,199.7537,199.9849,47354.0
2020-12-09 15:40:00,216.3,217.18,216.3,216.84,37957.0,199.9849,200.7985,199.9849,200.4841,37957.0
2020-12-09 15:50:00,216.89,217.53,216.78,216.81,76716.0,200.5304,201.1221,200.4287,200.4564,76716.0
2020-12-10 09:30:00,214.62,216.94,213.51,214.93,28571.0,198.4316,200.5766,197.4053,198.7182,28571.0
2020-12-10 09:40:00,215.05,216.94,214.87,216.39,17888.0,198.8292,200.5766,198.6627,200.0681,17888.0
2020-12-10 09:50:00,216.1,217.16,216.09,217.16,22193.0,199.8,200.78,199.7907,200.78,22193.0
2020-12-10 10:00:00,217.12,217.52,215.61,216.23,25895.0,200.743,201.1129,199.3469,199.9202,25895.0
2020-12-10 10:10:00,216.09,216.73,216.02,216.41,20732.0,199.7907,200.3824,199.726,200.0866,20732.0
2020-12-10 10:20:00,216.32,216.49,215.94,216.12,16015.0,200.0034,200.1605,199.652,199.8185,16015.0
2020-12-10 10:30:00,216.16,216.56,215.35,216.5,14267.0,199.8554,200.2253,199.1065,200.1698,14267.0
2020-12-10 10:40:00,216.5,216.69,216.39,216.56,18796.0,200.1698,200.3455,200.0681,200.2253,18796.0
2020-12-10 10:50:00,216.68,217.01,216.45,216.55,30159.0,200.3362,200.6413,200.1236,200.216,30159.0
2020-12-10 11:00:00,216.64,217.12,216.17,216.64,26340.0,200.2992,200.743,199.8647,200.2992,26340.0
2020-12-10 11:10:00,216.65,216.68,216.04,216.11,31522.0,200.3085,200.3362,199.7445,199.8092,31522.0
2020-12-10 11:20:00,216.28,216.83,216.14,216.66,13739.0,199.9664,200.4749,199.8369,200.3177,13739.0
2020-12-10 11:30:00,216.62,216.66,215.66,215.97,13894.0,200.2807,200.3177,199.3932,199.6798,13894.0
2020-12-10 11:40:00,215.88,216.02,215.08,215.34,12467.0,199.5966,199.726,198.8569,199.0973,12467.0
2020-12-10 11:50:00,215.39,215.45,214.6,214.96,10594.0,199.1435,199.199,198.4131,198.746,10594.0
2020-12-10 12:00:00,214.66,214.9,214.58,214.86,15320.0,198.4686,198.6905,198.3946,198.6535,15320.0
2020-12-10 12:10:00,214.93,215.28,214.82,214.99,26276.0,198.7182,199.0418,198.6165,198.7737,26276.0
2020-12-10 12:20:00,214.93,214.98,214.63,214.84,9448.0,198.7182,198.7644,198.4408,198.635,9448.0
2020-12-10 12:30:00,214.84,215.22,214.68,214.68,7475.0,198.635,198.9863,198.4871,198.4871,7475.0
2020-12-10 12:40:00,214.87,214.95,214.66,214.71,6358.0,198.6627,198.7367,198.4686,198.5148,6358.0
2020-12-10 12:50:00,214.57,214.77,214.27,214.77,8157.0,198.3854,198.5703,198.108,198.5703,8157.0
2020-12-10 13:00:00,214.69,214.89,214.54,214.69,6651.0,198.4963,198.6812,198.3576,198.4963,6651.0
2020-12-10 13:10:00,214.68,214.87,214.46,214.66,10358.0,198.4871,198.6627,198.2837,198.4686,10358.0
2020-12-10 13:20:00,214.62,214.67,213.84,213.84,15144.0,198.4316,198.4778,197.7104,197.7104,15144.0
2020-12-10 13:30:00,213.74,213.74,213.3,213.51,15553.0,197.618,197.618,197.2112,197.4053,15553.0
2020-12-10 13:40:00,213.41,213.42,213.05,213.27,15700.0,197.3129,197.3221,196.98,197.1834,15700.0
2020-12-10 13:50:00,213.28,213.34,212.87,213.29,15616.0,197.1927,197.2481,196.8136,197.2019,15616.0
2020-12-10 14:00:00,213.33,213.5,213.0,213.17,10430.0,197.2389,197.3961,196.9338,197.091,10430.0
2020-12-10 14:10:00,213.19,213.2,212.58,213.01,13162.0,197.1095,197.1187,196.5455,196.943,13162.0
2020-12-10 14:20:00,213.0,213.05,212.51,212.61,8805.0,196.9338,196.98,196.4808,196.5732,8805.0
2020-12-10 14:30:00,212.7,212.96,212.54,212.9,9220.0,196.6564,196.8968,196.5085,196.8413,9220.0
2020-12-10 14:40:00,212.9,212.91,212.51,212.61,20333.0,196.8413,196.8506,196.4808,196.5732,20333.0
2020-12-10 14:50:00,212.45,212.53,211.63,211.63,34040.0,196.4253,196.4992,195.6671,195.6671,34040.0
2020-12-10 15:00:00,211.69,212.28,211.28,212.12,52037.0,195.7226,196.2681,195.3435,196.1202,52037.0
2020-12-10 15:10:00,212.25,213.12,211.95,213.01,21404.0,196.2404,197.0447,195.963,196.943,21404.0
2020-12-10 15:20:00,212.98,213.18,212.8,213.03,15574.0,196.9153,197.1002,196.7489,196.9615,15574.0
2020-12-10 15:30:00,213.04,213.27,212.92,213.01,27027.0,196.9708,197.1834,196.8598,196.943,27027.0
2020-12-10 15:40:00,213.01,213.42,212.85,213.25,42527.0,196.943,197.3221,196.7951,197.1649,42527.0
2020-12-10 15:50:00,213.14,213.33,212.57,212.79,115491.0,197.0632,197.2389,196.5362,196.7396,115491.0
2020-12-11 09:30:00,211.7,212.59,211.26,211.95,42245.0,195.7318,196.5547,195.325,195.963,42245.0
2020-12-11 09:40:00,211.92,212.26,211.18,211.53,27070.0,195.9353,196.2496,195.2511,195.5747,27070.0
2020-12-11 09:50:00,211.23,211.79,210.37,210.57,17456.0,195.2973,195.8151,194.5022,194.6871,17456.0
2020-12-11 10:00:00,210.56,211.65,210.49,210.96,20439.0,194.6778,195.6856,194.6131,195.0477,20439.0
2020-12-11 10:10:00,211.01,211.77,210.39,211.64,14183.0,195.0939,195.7966,194.5207,195.6764,14183.0
2020-12-11 10:20:00,211.54,211.6,210.9,211.12,15384.0,195.5839,195.6394,194.9922,195.1956,15384.0
2020-12-11 10:30:00,211.22,211.42,210.91,211.11,8351.0,195.2881,195.473,195.0014,195.1864,8351.0
2020-12-11 10:40:00,211.22,211.67,211.12,211.27,13861.0,195.2881,195.7041,195.1956,195.3343,13861.0
2020-12-11 10:50:00,211.02,211.1,210.79,211.06,11820.0,195.1031,195.1771,194.8905,195.1401,11820.0
2020-12-11 11:00:00,211.07,211.45,210.84,210.84,12038.0,195.1494,195.5007,194.9367,194.9367,12038.0
2020-12-11 11:10:00,210.88,211.0,210.3,210.3,7504.0,194.9737,195.0846,194.4374,194.4374,7504.0
2020-12-11 11:20:00,210.34,210.35,209.83,209.92,9663.0,194.4744,194.4837,194.0029,194.0861,9663.0
2020-12-11 11:30:00,210.01,210.01,209.44,209.53,9232.0,194.1693,194.1693,193.6423,193.7255,9232.0
2020-12-11 11:40:00,209.57,209.75,209.2,209.55,8476.0,193.7625,193.9289,193.4204,193.744,8476.0
2020-12-11 11:50:00,209.6,210.02,209.29,209.43,16337.0,193.7902,194.1786,193.5036,193.6331,16337.0
2020-12-11 12:00:00,209.43,209.43,208.96,208.97,24235.0,193.6331,193.6331,193.1985,193.2078,24235.0
2020-12-11 12:10:00,208.89,208.9,208.26,208.66,18991.0,193.1338,193.143,192.5513,192.9211,18991.0
2020-12-11 12:20:00,208.39,209.05,208.39,208.98,5528.0,192.6715,193.2817,192.6715,193.217,5528.0
2020-12-11 12:30:00,208.98,209.01,208.3,208.41,11035.0,193.217,193.2447,192.5883,192.69,11035.0
2020-12-11 12:40:00,208.4,208.89,208.29,208.89,19617.0,192.6808,193.1338,192.5791,193.1338,19617.0
2020-12-11 12:50:00,208.89,209.36,208.89,209.29,13112.0,193.1338,193.5684,193.1338,193.5036,13112.0
2020-12-11 13:00:00,209.36,209.65,209.33,209.62,7609.0,193.5684,193.8365,193.5406,193.8087,7609.0
2020-12-11 13:10:00,209.62,209.77,209.57,209.67,4359.0,193.8087,193.9474,193.7625,193.855,4359.0
2020-12-11 13:20:00,209.66,209.87,209.32,209.87,14763.0,193.8457,194.0399,193.5314,194.0399,14763.0
2020-12-11 13:30:00,209.99,210.55,209.97,210.55,10257.0,194.1508,194.6686,194.1323,194.6686,10257.0
2020-12-11 13:40:00,210.49,210.74,210.4,210.52,7207.0,194.6131,194.8443,194.5299,194.6409,7207.0
2020-12-11 13:50:00,210.52,210.89,210.46,210.59,6742.0,194.6409,194.9829,194.5854,194.7056,6742.0
2020-12-11 14:00:00,210.6,210.66,210.22,210.25,6100.0,194.7148,194.7703,194.3635,194.3912,6100.0
2020-12-11 14:10:00,210.25,210.34,209.99,210.26,7835.0,194.3912,194.4744,194.1508,194.4005,7835.0
2020-12-11 14:20:00,210.22,210.4,210.0,210.33,12197.0,194.3635,194.5299,194.1601,194.4652,12197.0
2020-12-11 14:30:00,210.39,210.79,210.27,210.58,12760.0,194.5207,194.8905,194.4097,194.6963,12760.0
2020-12-11 14:40:00,210.68,211.19,210.68,211.17,12574.0,194.7888,195.2603,194.7888,195.2418,12574.0
2020-12-11 14:50:00,211.12,211.12,210.57,210.72,8949.0,195.1956,195.1956,194.6871,194.8258,8949.0
2020-12-11 15:00:00,210.72,210.72,209.95,210.04,14187.0,194.8258,194.8258,194.1138,194.1971,14187.0
2020-12-11 15:10:00,210.03,210.76,209.98,210.61,12332.0,194.1878,194.8628,194.1416,194.7241,12332.0
2020-12-11 15:20:00,210.59,210.62,209.56,209.74,22770.0,194.7056,194.7333,193.7533,193.9197,22770.0
2020-12-11 15:30:00,209.77,209.97,209.63,209.73,33378.0,193.9474,194.1323,193.818,193.9104,33378.0
2020-12-11 15:40:00,209.66,210.36,209.66,210.06,40182.0,193.8457,194.4929,193.8457,194.2156,40182.0
2020-12-11 15:50:00,210.0,210.0,209.08,209.28,120942.0,194.1601,194.1601,193.3095,193.4944,120942.0
2020-12-14 09:30:00,211.76,211.76,209.48,211.13,38125.0,195.7873,195.7873,193.6793,195.2048,38125.0
2020-12-14 09:40:00,211.28,211.59,210.1,210.1,10806.0,195.3435,195.6301,194.2525,194.2525,10806.0
2020-12-14 09:50:00,210.09,210.39,208.93,209.19,26648.0,194.2433,194.5207,193.1708,193.4112,26648.0
2020-12-14 10:00:00,209.18,210.24,209.18,209.6,19386.0,193.4019,194.382,193.4019,193.7902,19386.0
2020-12-14 10:10:00,209.59,209.6,208.6,209.09,14342.0,193.781,193.7902,192.8657,193.3187,14342.0
2020-12-14 10:20:00,208.99,209.56,208.38,209.36,25079.0,193.2263,193.7533,192.6623,193.5684,25079.0
2020-12-14 10:30:00,209.29,209.3,208.75,208.75,17208.0,193.5036,193.5129,193.0044,193.0044,17208.0
2020-12-14 10:40:00,208.81,209.06,208.04,208.38,33031.0,193.0598,193.291,192.3479,192.6623,33031.0
2020-12-14 10:50:00,208.38,208.38,207.59,207.59,24760.0,192.6623,192.6623,191.9319,191.9319,24760.0
2020-12-14 11:00:00,207.51,208.21,207.32,207.37,28735.0,191.8579,192.5051,191.6822,191.7285,28735.0
2020-12-14 11:10:00,207.43,207.71,207.05,207.05,25874.0,191.7839,192.0428,191.4326,191.4326,25874.0
2020-12-14 11:20:00,207.17,207.35,206.82,207.06,25285.0,191.5435,191.71,191.2199,191.4418,25285.0
2020-12-14 11:30:00,207.02,207.04,206.1,206.29,23653.0,191.4049,191.4233,190.5542,190.7299,23653.0
2020-12-14 11:40:00,206.23,206.78,206.09,206.41,21811.0,190.6744,191.183,190.545,190.8409,21811.0
2020-12-14 11:50:00,206.49,206.71,206.18,206.52,23905.0,190.9148,191.1182,190.6282,190.9426,23905.0
2020-12-14 12:00:00,206.53,206.59,205.96,206.22,22367.0,190.9518,191.0073,190.4248,190.6652,22367.0
2020-12-14 12:10:00,206.22,206.23,205.62,205.62,18857.0,190.6652,190.6744,190.1105,190.1105,18857.0
2020-12-14 12:20:00,205.65,206.04,205.51,205.63,13869.0,190.1382,190.4988,190.0087,190.1197,13869.0
2020-12-14 12:30:00,205.74,206.36,205.65,206.36,19021.0,190.2214,190.7946,190.1382,190.7946,19021.0
2020-12-14 12:40:00,206.46,206.65,206.26,206.32,11422.0,190.8871,191.0628,190.7022,190.7577,11422.0
2020-12-14 12:50:00,206.31,206.8,206.27,206.39,13800.0,190.7484,191.2014,190.7114,190.8224,13800.0
2020-12-14 13:00:00,206.39,206.69,205.92,205.92,13820.0,190.8224,191.0997,190.3878,190.3878,13820.0
2020-12-14 13:10:00,206.01,206.27,205.73,205.94,13787.0,190.471,190.7114,190.2122,190.4063,13787.0
2020-12-14 13:20:00,205.88,206.06,205.72,205.73,14650.0,190.3508,190.5173,190.2029,190.2122,14650.0
2020-12-14 13:30:00,205.71,205.95,205.58,205.73,12820.0,190.1937,190.4156,190.0735,190.2122,12820.0
2020-12-14 13:40:00,205.73,205.87,205.4,205.48,13227.0,190.2122,190.3416,189.907,189.981,13227.0
2020-12-14 13:50:00,205.48,205.58,205.05,205.2,18629.0,189.981,190.0735,189.5834,189.7221,18629.0
2020-12-14 14:00:00,205.38,205.7,205.09,205.53,15203.0,189.8886,190.1844,189.6204,190.0272,15203.0
2020-12-14 14:10:00,205.57,205.59,204.82,204.99,17480.0,190.0642,190.0827,189.3708,189.528,17480.0
2020-12-14 14:20:00,204.99,205.04,204.35,204.41,21255.0,189.528,189.5742,188.9362,188.9917,21255.0
2020-12-14 14:30:00,204.46,204.61,203.76,203.88,25493.0,189.0379,189.1766,188.3907,188.5017,25493.0
2020-12-14 14:40:00,203.88,204.59,203.88,204.43,21155.0,188.5017,189.1581,188.5017,189.0102,21155.0
2020-12-14 14:50:00,204.43,204.96,204.37,204.84,19271.0,189.0102,189.5002,188.9547,189.3893,19271.0
2020-12-14 15:00:00,204.81,204.81,204.42,204.62,16001.0,189.3615,189.3615,189.001,189.1859,16001.0
2020-12-14 15:10:00,204.62,204.65,204.04,204.13,26125.0,189.1859,189.2136,188.6496,188.7328,26125.0
2020-12-14 15:20:00,204.14,204.31,203.92,204.15,41151.0,188.7421,188.8993,188.5387,188.7513,41151.0
2020-12-14 15:30:00,204.15,204.15,203.22,203.28,44538.0,188.7513,188.7513,187.8915,187.947,44538.0
2020-12-14 15:40:00,203.38,204.13,203.18,203.97,82144.0,188.0394,188.7328,187.8545,188.5849,82144.0
2020-12-14 15:50:00,203.9,204.12,202.61,203.18,195200.0,188.5202,188.7236,187.3275,187.8545,195200.0
2020-12-15 09:30:00,206.29,206.83,204.53,204.94,73550.0,190.7299,191.2292,189.1027,189.4817,73550.0
2020-12-15 09:40:00,204.93,204.94,203.0,203.67,19183.0,189.4725,189.4817,187.6881,188.3075,19183.0
2020-12-15 09:50:00,203.81,204.11,202.9,203.21,27631.0,188.437,188.7143,187.5956,187.8822,27631.0
2020-12-15 10:00:00,203.2,203.78,202.8,203.42,24126.0,187.873,188.4092,187.5032,188.0764,24126.0
2020-12-15 10:10:00,203.52,204.18,203.51,203.51,22618.0,188.1689,188.7791,188.1596,188.1596,22618.0
2020-12-15 10:20:00,203.51,203.61,203.13,203.31,21001.0,188.1596,188.2521,187.8083,187.9747,21001.0
2020-12-15 10:30:00,203.31,203.71,202.41,202.41,24300.0,187.9747,188.3445,187.1426,187.1426,24300.0
2020-12-15 10:40:00,202.53,203.75,202.26,203.63,23929.0,187.2535,188.3815,187.0039,188.2706,23929.0
2020-12-15 10:50:00,203.67,204.45,203.54,204.21,13436.0,188.3075,189.0287,188.1873,188.8068,13436.0
2020-12-15 11:00:00,204.17,204.62,204.06,204.14,11079.0,188.7698,189.1859,188.6681,188.7421,11079.0
2020-12-15 11:10:00,204.27,204.77,204.06,204.09,18008.0,188.8623,189.3246,188.6681,188.6959,18008.0
2020-12-15 11:20:00,204.05,204.06,203.6,203.75,22668.0,188.6589,188.6681,188.2428,188.3815,22668.0
2020-12-15 11:30:00,203.75,203.83,203.38,203.64,10853.0,188.3815,188.4555,188.0394,188.2798,10853.0
2020-12-15 11:40:00,203.69,204.35,203.69,204.27,12868.0,188.326,188.9362,188.326,188.8623,12868.0
2020-12-15 11:50:00,204.26,204.85,204.22,204.39,19463.0,188.853,189.3985,188.8161,188.9732,19463.0
2020-12-15 12:00:00,204.53,205.01,204.47,204.58,11389.0,189.1027,189.5465,189.0472,189.1489,11389.0
2020-12-15 12:10:00,204.62,204.96,204.62,204.94,11057.0,189.1859,189.5002,189.1859,189.4817,11057.0
2020-12-15 12:20:00,204.9,205.14,204.79,204.97,9641.0,189.4448,189.6667,189.3431,189.5095,9641.0
2020-12-15 12:30:00,204.97,205.17,204.94,205.07,9974.0,189.5095,189.6944,189.4817,189.6019,9974.0
2020-12-15 12:40:00,205.03,205.5,204.9,205.46,13030.0,189.565,189.9995,189.4448,189.9625,13030.0
2020-12-15 12:50:00,205.55,205.57,205.12,205.13,12563.0,190.0457,190.0642,189.6482,189.6574,12563.0
2020-12-15 13:00:00,205.26,205.71,205.06,205.45,12042.0,189.7776,190.1937,189.5927,189.9533,12042.0
2020-12-15 13:10:00,205.55,205.94,205.48,205.91,12641.0,190.0457,190.4063,189.981,190.3786,12641.0
2020-12-15 13:20:00,205.87,205.88,205.27,205.4,12442.0,190.3416,190.3508,189.7869,189.907,12442.0
2020-12-15 13:30:00,205.34,205.34,205.06,205.06,9144.0,189.8516,189.8516,189.5927,189.5927,9144.0
2020-12-15 13:40:00,205.0,205.2,204.93,205.07,14701.0,189.5372,189.7221,189.4725,189.6019,14701.0
2020-12-15 13:50:00,205.09,205.59,205.0,205.5,12252.0,189.6204,190.0827,189.5372,189.9995,12252.0
2020-12-15 14:00:00,205.42,205.57,205.31,205.42,6621.0,189.9255,190.0642,189.8238,189.9255,6621.0
2020-12-15 14:10:00,205.42,205.62,205.28,205.41,12032.0,189.9255,190.1105,189.7961,189.9163,12032.0
2020-12-15 14:20:00,205.51,205.73,205.46,205.64,10938.0,190.0087,190.2122,189.9625,190.1289,10938.0
2020-12-15 14:30:00,205.7,205.86,205.6,205.79,11178.0,190.1844,190.3323,190.092,190.2676,11178.0
2020-12-15 14:40:00,205.79,205.94,205.4,205.4,16445.0,190.2676,190.4063,189.907,189.907,16445.0
2020-12-15 14:50:00,205.47,205.47,204.77,204.82,18725.0,189.9718,189.9718,189.3246,189.3708,18725.0
2020-12-15 15:00:00,204.87,205.2,204.86,204.96,16012.0,189.417,189.7221,189.4078,189.5002,16012.0
2020-12-15 15:10:00,205.02,205.1,204.64,204.69,20821.0,189.5557,189.6297,189.2044,189.2506,20821.0
2020-12-15 15:20:00,204.71,204.78,204.52,204.52,23620.0,189.2691,189.3338,189.0934,189.0934,23620.0
2020-12-15 15:30:00,204.51,204.99,204.4,204.93,30465.0,189.0842,189.528,188.9825,189.4725,30465.0
2020-12-15 15:40:00,204.94,205.2,204.87,205.02,40092.0,189.4817,189.7221,189.417,189.5557,40092.0
2020-12-15 15:50:00,205.0,205.56,204.72,205.44,103335.0,189.5372,190.055,189.2783,189.944,103335.0
2020-12-16 09:30:00,204.92,204.92,201.7,202.16,51104.0,189.4633,189.4633,186.4861,186.9114,51104.0
2020-12-16 09:40:00,202.21,203.09,201.7,202.6,27189.0,186.9577,187.7713,186.4861,187.3182,27189.0
2020-12-16 09:50:00,202.43,203.94,201.89,203.11,39764.0,187.1611,188.5572,186.6618,187.7898,39764.0
2020-12-16 10:00:00,203.23,204.32,203.0,203.74,27857.0,187.9007,188.9085,187.6881,188.3723,27857.0
2020-12-16 10:10:00,203.74,204.08,203.52,203.85,19653.0,188.3723,188.6866,188.1689,188.474,19653.0
2020-12-16 10:20:00,203.85,204.5,203.64,203.87,20545.0,188.474,189.0749,188.2798,188.4925,20545.0
2020-12-16 10:30:00,203.88,204.19,203.54,203.95,20041.0,188.5017,188.7883,188.1873,188.5664,20041.0
2020-12-16 10:40:00,203.91,204.32,203.77,203.79,26450.0,188.5294,188.9085,188.4,188.4185,26450.0
2020-12-16 10:50:00,203.79,204.28,203.75,203.84,19687.0,188.4185,188.8715,188.3815,188.4647,19687.0
2020-12-16 11:00:00,203.85,204.66,203.82,204.66,28339.0,188.474,189.2229,188.4462,189.2229,28339.0
2020-12-16 11:10:00,204.68,204.88,204.26,204.66,20954.0,189.2414,189.4263,188.853,189.2229,20954.0
2020-12-16 11:20:00,204.72,205.18,204.69,204.96,26608.0,189.2783,189.7036,189.2506,189.5002,26608.0
2020-12-16 11:30:00,204.86,204.87,203.97,204.09,6802.0,189.4078,189.417,188.5849,188.6959,6802.0
2020-12-16 11:40:00,204.17,204.35,203.88,204.23,10924.0,188.7698,188.9362,188.5017,188.8253,10924.0
2020-12-16 11:50:00,204.2,204.43,203.99,204.37,13404.0,188.7976,189.0102,188.6034,188.9547,13404.0
2020-12-16 12:00:00,204.37,204.45,204.16,204.41,10940.0,188.9547,189.0287,188.7606,188.9917,10940.0
2020-12-16 12:10:00,204.35,204.64,204.35,204.54,12197.0,188.9362,189.2044,188.9362,189.1119,12197.0
2020-12-16 12:20:00,204.53,204.77,204.21,204.77,12710.0,189.1027,189.3246,188.8068,189.3246,12710.0
2020-12-16 12:30:00,204.61,204.86,204.56,204.75,15153.0,189.1766,189.4078,189.1304,189.3061,15153.0
2020-12-16 12:40:00,204.7,204.93,204.66,204.69,12064.0,189.2598,189.4725,189.2229,189.2506,12064.0
2020-12-16 12:50:00,204.72,204.78,204.54,204.76,8878.0,189.2783,189.3338,189.1119,189.3153,8878.0
2020-12-16 13:00:00,204.76,204.85,204.34,204.52,7131.0,189.3153,189.3985,188.927,189.0934,7131.0
2020-12-16 13:10:00,204.4,204.64,204.3,204.49,9138.0,188.9825,189.2044,188.89,189.0657,9138.0
2020-12-16 13:20:00,204.48,204.49,204.12,204.21,6347.0,189.0564,189.0657,188.7236,188.8068,6347.0
2020-12-16 13:30:00,204.19,204.23,203.6,203.68,11308.0,188.7883,188.8253,188.2428,188.3168,11308.0
2020-12-16 13:40:00,203.7,203.88,203.58,203.58,11702.0,188.3353,188.5017,188.2243,188.2243,11702.0
2020-12-16 13:50:00,203.58,203.67,203.29,203.29,17676.0,188.2243,188.3075,187.9562,187.9562,17676.0
2020-12-16 14:00:00,203.44,203.61,203.05,203.34,15932.0,188.0949,188.2521,187.7343,188.0024,15932.0
2020-12-16 14:10:00,203.43,203.43,202.96,203.18,13206.0,188.0856,188.0856,187.6511,187.8545,13206.0
2020-12-16 14:20:00,203.21,203.48,203.12,203.23,11986.0,187.8822,188.1319,187.799,187.9007,11986.0
2020-12-16 14:30:00,203.21,203.95,203.1,203.85,13964.0,187.8822,188.5664,187.7805,188.474,13964.0
2020-12-16 14:40:00,203.9,203.92,203.64,203.84,11868.0,188.5202,188.5387,188.2798,188.4647,11868.0
2020-12-16 14:50:00,203.79,204.02,203.6,203.87,15986.0,188.4185,188.6311,188.2428,188.4925,15986.0
2020-12-16 15:00:00,203.93,203.93,203.59,203.69,17627.0,188.5479,188.5479,188.2336,188.326,17627.0
2020-12-16 15:10:00,203.68,203.96,203.64,203.96,14517.0,188.3168,188.5757,188.2798,188.5757,14517.0
2020-12-16 15:20:00,203.91,204.06,203.84,203.99,12575.0,188.5294,188.6681,188.4647,188.6034,12575.0
2020-12-16 15:30:00,203.98,204.38,203.14,203.31,35343.0,188.5942,188.964,187.8175,187.9747,35343.0
2020-12-16 15:40:00,203.32,203.57,203.24,203.52,64275.0,187.9839,188.2151,187.91,188.1689,64275.0
2020-12-16 15:50:00,203.49,203.51,202.05,202.5,117562.0,188.1411,188.1596,186.8097,187.2258,117562.0
2020-12-17 09:30:00,203.31,205.37,203.01,204.66,49874.0,187.9747,189.8793,187.6973,189.2229,49874.0
2020-12-17 09:40:00,204.65,204.99,203.41,204.12,21071.0,189.2136,189.528,188.0671,188.7236,21071.0
2020-12-17 09:50:00,204.03,204.03,203.09,203.68,23669.0,188.6404,188.6404,187.7713,188.3168,23669.0
2020-12-17 10:00:00,203.56,203.67,202.18,202.28,29418.0,188.2058,188.3075,186.9299,187.0224,29418.0
2020-12-17 10:10:00,202.2,202.3,201.66,202.18,19806.0,186.9484,187.0409,186.4491,186.9299,19806.0
2020-12-17 10:20:00,202.17,202.2,201.33,202.04,28930.0,186.9207,186.9484,186.144,186.8005,28930.0
2020-12-17 10:30:00,201.95,202.81,201.73,202.56,21383.0,186.7173,187.5124,186.5139,187.2813,21383.0
2020-12-17 10:40:00,202.57,203.23,202.4,203.23,16425.0,187.2905,187.9007,187.1333,187.9007,16425.0
2020-12-17 10:50:00,203.32,203.43,202.35,202.65,22086.0,187.9839,188.0856,187.0871,187.3645,22086.0
2020-12-17 11:00:00,202.68,202.68,201.87,201.96,19959.0,187.3922,187.3922,186.6433,186.7265,19959.0
2020-12-17 11:10:00,201.87,202.25,201.84,202.06,25169.0,186.6433,186.9946,186.6156,186.819,25169.0
2020-12-17 11:20:00,202.14,202.24,201.61,201.76,15727.0,186.8929,186.9854,186.4029,186.5416,15727.0
2020-12-17 11:30:00,201.81,201.91,201.41,201.73,24585.0,186.5878,186.6803,186.218,186.5139,24585.0
2020-12-17 11:40:00,201.71,202.27,201.68,202.09,22886.0,186.4954,187.0131,186.4676,186.8467,22886.0
2020-12-17 11:50:00,202.17,202.17,201.34,201.6,19944.0,186.9207,186.9207,186.1533,186.3937,19944.0
2020-12-17 12:00:00,201.78,202.05,201.45,201.98,21358.0,186.5601,186.8097,186.255,186.745,21358.0
2020-12-17 12:10:00,201.99,202.31,201.93,202.14,20917.0,186.7543,187.0501,186.6988,186.8929,20917.0
2020-12-17 12:20:00,202.1,202.86,202.1,202.53,33236.0,186.856,187.5586,186.856,187.2535,33236.0
2020-12-17 12:30:00,202.65,202.73,202.17,202.17,13982.0,187.3645,187.4384,186.9207,186.9207,13982.0
2020-12-17 12:40:00,202.27,202.49,201.97,201.97,9737.0,187.0131,187.2165,186.7358,186.7358,9737.0
2020-12-17 12:50:00,202.03,202.36,201.7,202.02,36178.0,186.7912,187.0963,186.4861,186.782,36178.0
2020-12-17 13:00:00,202.1,202.83,201.87,202.73,35493.0,186.856,187.5309,186.6433,187.4384,35493.0
2020-12-17 13:10:00,202.77,203.31,202.77,202.92,17972.0,187.4754,187.9747,187.4754,187.6141,17972.0
2020-12-17 13:20:00,202.86,203.01,202.51,202.58,12906.0,187.5586,187.6973,187.235,187.2998,12906.0
2020-12-17 13:30:00,202.49,202.56,202.15,202.23,18642.0,187.2165,187.2813,186.9022,186.9762,18642.0
2020-12-17 13:40:00,202.23,202.67,202.12,202.12,13009.0,186.9762,187.383,186.8745,186.8745,13009.0
2020-12-17 13:50:00,202.12,202.28,201.99,202.19,13905.0,186.8745,187.0224,186.7543,186.9392,13905.0
2020-12-17 14:00:00,202.32,202.47,202.17,202.17,13731.0,187.0594,187.1981,186.9207,186.9207,13731.0
2020-12-17 14:10:00,202.17,202.22,201.88,202.08,12625.0,186.9207,186.9669,186.6526,186.8375,12625.0
2020-12-17 14:20:00,202.05,202.58,201.94,202.51,20532.0,186.8097,187.2998,186.708,187.235,20532.0
2020-12-17 14:30:00,202.55,202.83,202.48,202.58,21383.0,187.272,187.5309,187.2073,187.2998,21383.0
2020-12-17 14:40:00,202.57,202.75,202.4,202.51,22748.0,187.2905,187.4569,187.1333,187.235,22748.0
2020-12-17 14:50:00,202.51,202.84,202.48,202.6,18256.0,187.235,187.5401,187.2073,187.3182,18256.0
2020-12-17 15:00:00,202.61,202.97,202.59,202.63,15989.0,187.3275,187.6603,187.309,187.346,15989.0
2020-12-17 15:10:00,202.71,202.71,202.48,202.57,15611.0,187.4199,187.4199,187.2073,187.2905,15611.0
2020-12-17 15:20:00,202.58,203.02,202.58,202.92,17842.0,187.2998,187.7066,187.2998,187.6141,17842.0
2020-12-17 15:30:00,202.91,203.49,202.85,203.21,27503.0,187.6049,188.1411,187.5494,187.8822,27503.0
2020-12-17 15:40:00,203.2,203.4,202.36,202.46,53615.0,187.873,188.0579,187.0963,187.1888,53615.0
2020-12-17 15:50:00,202.51,202.68,201.17,202.52,301573.0,187.235,187.3922,185.9961,187.2443,301573.0
2020-12-18 09:30:00,201.69,202.7,199.62,201.35,306327.0,186.4769,187.4107,184.563,186.1625,306327.0
2020-12-18 09:40:00,201.47,201.6,199.31,199.84,62439.0,186.2735,186.3937,184.2764,184.7664,62439.0
2020-12-18 09:50:00,199.75,199.75,198.48,199.22,44314.0,184.6832,184.6832,183.509,184.1932,44314.0
2020-12-18 10:00:00,199.24,199.24,198.53,198.75,21375.0,184.2117,184.2117,183.5552,183.7586,21375.0
2020-12-18 10:10:00,198.85,199.04,198.32,198.6,53952.0,183.8511,184.0268,183.3611,183.62,53952.0
2020-12-18 10:20:00,198.64,198.71,197.31,197.37,53955.0,183.6569,183.7217,182.4273,182.4827,53955.0
2020-12-18 10:30:00,197.43,197.5,196.9,197.39,57091.0,182.5382,182.6029,182.0482,182.5012,57091.0
2020-12-18 10:40:00,197.39,197.98,196.82,196.87,71927.0,182.5012,183.0467,181.9742,182.0204,71927.0
2020-12-18 10:50:00,196.87,197.47,196.8,197.05,40212.0,182.0204,182.5752,181.9557,182.1869,40212.0
2020-12-18 11:00:00,197.09,197.75,197.0,197.13,62409.0,182.2239,182.8341,182.1406,182.2608,62409.0
2020-12-18 11:10:00,197.19,197.38,196.31,196.94,87000.0,182.3163,182.492,181.5027,182.0852,87000.0
2020-12-18 11:20:00,197.0,197.08,195.95,196.05,42749.0,182.1406,182.2146,181.1698,181.2623,42749.0
2020-12-18 11:30:00,196.05,196.1,195.23,195.23,53906.0,181.2623,181.3085,180.5042,180.5042,53906.0
2020-12-18 11:40:00,195.38,196.94,195.19,196.7,62121.0,180.6428,182.0852,180.4672,181.8633,62121.0
2020-12-18 11:50:00,196.7,197.15,196.7,196.76,33376.0,181.8633,182.2793,181.8633,181.9187,33376.0
2020-12-18 12:00:00,196.75,196.94,196.02,196.21,23811.0,181.9095,182.0852,181.2346,181.4102,23811.0
2020-12-18 12:10:00,196.3,196.47,195.82,196.34,30909.0,181.4934,181.6506,181.0496,181.5304,30909.0
2020-12-18 12:20:00,196.3,196.64,196.06,196.15,30512.0,181.4934,181.8078,181.2715,181.3548,30512.0
2020-12-18 12:30:00,196.14,196.73,195.59,196.56,52501.0,181.3455,181.891,180.837,181.7338,52501.0
2020-12-18 12:40:00,196.56,196.56,195.27,195.27,24331.0,181.7338,181.7338,180.5411,180.5411,24331.0
2020-12-18 12:50:00,195.38,195.66,195.07,195.32,26531.0,180.6428,180.9017,180.3562,180.5874,26531.0
2020-12-18 13:00:00,195.27,195.3,194.81,194.9,32908.0,180.5411,180.5689,180.1158,180.199,32908.0
2020-12-18 13:10:00,194.83,195.02,194.46,194.75,44419.0,180.1343,180.31,179.7922,180.0604,44419.0
2020-12-18 13:20:00,194.78,195.31,194.44,195.22,38664.0,180.0881,180.5781,179.7737,180.4949,38664.0
2020-12-18 13:30:00,195.2,195.52,195.02,195.41,33421.0,180.4764,180.7723,180.31,180.6706,33421.0
2020-12-18 13:40:00,195.45,196.02,195.12,195.81,44145.0,180.7076,181.2346,180.4024,181.0404,44145.0
2020-12-18 13:50:00,195.86,195.86,195.4,195.82,24441.0,181.0866,181.0866,180.6613,181.0496,24441.0
2020-12-18 14:00:00,195.78,195.87,195.44,195.62,28628.0,181.0127,181.0959,180.6983,180.8647,28628.0
2020-12-18 14:10:00,195.67,195.83,195.42,195.57,34153.0,180.911,181.0589,180.6798,180.8185,34153.0
2020-12-18 14:20:00,195.56,195.85,195.36,195.62,20014.0,180.8093,181.0774,180.6243,180.8647,20014.0
2020-12-18 14:30:00,195.62,195.77,195.48,195.68,38848.0,180.8647,181.0034,180.7353,180.9202,38848.0
2020-12-18 14:40:00,195.68,195.7,195.26,195.54,32867.0,180.9202,180.9387,180.5319,180.7908,32867.0
2020-12-18 14:50:00,195.53,196.47,195.52,196.47,41300.0,180.7815,181.6506,180.7723,181.6506,41300.0
2020-12-18 15:00:00,196.59,196.81,196.34,196.41,39463.0,181.7616,181.965,181.5304,181.5951,39463.0
2020-12-18 15:10:00,196.35,196.35,195.5,195.55,53907.0,181.5397,181.5397,180.7538,180.8,53907.0
2020-12-18 15:20:00,195.6,195.7,194.83,195.36,285989.0,180.8462,180.9387,180.1343,180.6243,285989.0
2020-12-18 15:30:00,195.29,195.8,194.6,195.63,107479.0,180.5596,181.0312,179.9217,180.874,107479.0
2020-12-18 15:40:00,195.65,197.13,195.45,196.95,108699.0,180.8925,182.2608,180.7076,182.0944,108699.0
2020-12-18 15:50:00,196.96,197.73,196.75,196.81,409805.0,182.1037,182.8156,181.9095,181.965,409805.0
2020-12-21 09:30:00,193.09,195.72,191.53,195.14,58448.0,178.5256,180.9572,177.0832,180.4209,58448.0
2020-12-21 09:40:00,195.31,195.79,194.8,195.69,29090.0,180.5781,181.0219,180.1066,180.9295,29090.0
2020-12-21 09:50:00,195.75,196.87,194.61,194.61,31985.0,180.9849,182.0204,179.9309,179.9309,31985.0
2020-12-21 10:00:00,194.17,194.45,192.6,194.1,31262.0,179.5241,179.783,178.0725,179.4594,31262.0
2020-12-21 10:10:00,193.92,194.89,192.85,193.81,28978.0,179.293,180.1898,178.3037,179.1913,28978.0
2020-12-21 10:20:00,193.85,194.69,193.39,194.69,25782.0,179.2282,180.0049,178.8029,180.0049,25782.0
2020-12-21 10:30:00,194.35,195.27,194.15,195.2,21126.0,179.6905,180.5411,179.5056,180.4764,21126.0
2020-12-21 10:40:00,195.39,195.58,194.53,194.6,14007.0,180.6521,180.8278,179.857,179.9217,14007.0
2020-12-21 10:50:00,194.77,195.42,194.43,195.21,12538.0,180.0788,180.6798,179.7645,180.4857,12538.0
2020-12-21 11:00:00,195.27,196.26,194.98,196.26,10531.0,180.5411,181.4565,180.273,181.4565,10531.0
2020-12-21 11:10:00,196.32,196.32,195.68,195.86,12972.0,181.5119,181.5119,180.9202,181.0866,12972.0
2020-12-21 11:20:00,195.74,196.16,195.63,196.11,11032.0,180.9757,181.364,180.874,181.3178,11032.0
2020-12-21 11:30:00,196.12,196.27,195.55,195.74,18405.0,181.327,181.4657,180.8,180.9757,18405.0
2020-12-21 11:40:00,195.8,196.34,195.61,195.88,16219.0,181.0312,181.5304,180.8555,181.1051,16219.0
2020-12-21 11:50:00,195.95,196.06,195.74,195.81,10131.0,181.1698,181.2715,180.9757,181.0404,10131.0
2020-12-21 12:00:00,195.82,195.98,195.69,195.98,8282.0,181.0496,181.1976,180.9295,181.1976,8282.0
2020-12-21 12:10:00,196.04,196.25,195.9,195.91,18685.0,181.2531,181.4472,181.1236,181.1329,18685.0
2020-12-21 12:20:00,195.95,196.58,195.9,196.55,12134.0,181.1698,181.7523,181.1236,181.7246,12134.0
2020-12-21 12:30:00,196.62,196.89,196.54,196.8,12331.0,181.7893,182.0389,181.7153,181.9557,12331.0
2020-12-21 12:40:00,196.73,197.3,196.48,197.28,13987.0,181.891,182.418,181.6599,182.3995,13987.0
2020-12-21 12:50:00,197.22,197.64,197.09,197.36,21264.0,182.344,182.7324,182.2239,182.4735,21264.0
2020-12-21 13:00:00,197.25,197.39,197.05,197.05,7906.0,182.3718,182.5012,182.1869,182.1869,7906.0
2020-12-21 13:10:00,197.0,197.24,196.87,197.16,11877.0,182.1406,182.3625,182.0204,182.2886,11877.0
2020-12-21 13:20:00,197.22,197.57,197.13,197.53,13916.0,182.344,182.6676,182.2608,182.6307,13916.0
2020-12-21 13:30:00,197.53,197.73,197.35,197.59,12111.0,182.6307,182.8156,182.4642,182.6861,12111.0
2020-12-21 13:40:00,197.66,197.98,197.54,197.74,9471.0,182.7509,183.0467,182.6399,182.8248,9471.0
2020-12-21 13:50:00,197.82,198.02,197.58,197.84,13662.0,182.8988,183.0837,182.6769,182.9173,13662.0
2020-12-21 14:00:00,197.79,197.79,197.23,197.4,5633.0,182.8711,182.8711,182.3533,182.5105,5633.0
2020-12-21 14:10:00,197.46,197.57,197.2,197.36,8915.0,182.5659,182.6676,182.3256,182.4735,8915.0
2020-12-21 14:20:00,197.25,197.5,197.24,197.4,5665.0,182.3718,182.6029,182.3625,182.5105,5665.0
2020-12-21 14:30:00,197.44,197.5,196.93,197.03,8230.0,182.5475,182.6029,182.0759,182.1684,8230.0
2020-12-21 14:40:00,197.0,197.39,196.89,197.06,8023.0,182.1406,182.5012,182.0389,182.1961,8023.0
2020-12-21 14:50:00,197.0,197.22,196.83,196.93,7160.0,182.1406,182.344,181.9835,182.0759,7160.0
2020-12-21 15:00:00,196.99,197.09,196.33,196.33,7541.0,182.1314,182.2239,181.5212,181.5212,7541.0
2020-12-21 15:10:00,196.29,196.64,196.23,196.64,10510.0,181.4842,181.8078,181.4287,181.8078,10510.0
2020-12-21 15:20:00,196.64,196.81,196.48,196.77,9746.0,181.8078,181.965,181.6599,181.928,9746.0
2020-12-21 15:30:00,196.83,197.06,196.54,197.06,19671.0,181.9835,182.1961,181.7153,182.1961,19671.0
2020-12-21 15:40:00,197.12,197.31,196.65,196.77,29417.0,182.2516,182.4273,181.817,181.928,29417.0
2020-12-21 15:50:00,196.69,197.64,196.43,197.37,81780.0,181.854,182.7324,181.6136,182.4827,81780.0
2020-12-22 09:30:00,196.32,197.0,195.26,195.81,46041.0,181.5119,182.1406,180.5319,181.0404,46041.0
2020-12-22 09:40:00,196.08,196.2,194.95,194.95,23108.0,181.29,181.401,180.2453,180.2453,23108.0
2020-12-22 09:50:00,195.1,195.64,194.34,195.2,35106.0,180.384,180.8832,179.6813,180.4764,35106.0
2020-12-22 10:00:00,195.24,195.38,194.28,195.15,27536.0,180.5134,180.6428,179.6258,180.4302,27536.0
2020-12-22 10:10:00,195.15,195.26,194.93,195.11,19760.0,180.4302,180.5319,180.2268,180.3932,19760.0
2020-12-22 10:20:00,195.21,195.48,195.03,195.37,15613.0,180.4857,180.7353,180.3192,180.6336,15613.0
2020-12-22 10:30:00,195.28,195.51,195.17,195.31,9900.0,180.5504,180.763,180.4487,180.5781,9900.0
2020-12-22 10:40:00,195.39,195.81,195.29,195.72,8048.0,180.6521,181.0404,180.5596,180.9572,8048.0
2020-12-22 10:50:00,195.8,195.95,195.31,195.8,19546.0,181.0312,181.1698,180.5781,181.0312,19546.0
2020-12-22 11:00:00,195.81,196.65,195.81,196.45,18971.0,181.0404,181.817,181.0404,181.6321,18971.0
2020-12-22 11:10:00,196.46,196.86,196.3,196.77,17116.0,181.6414,182.0112,181.4934,181.928,17116.0
2020-12-22 11:20:00,196.73,196.77,196.13,196.21,14748.0,181.891,181.928,181.3363,181.4102,14748.0
2020-12-22 11:30:00,196.21,196.41,195.97,195.97,12403.0,181.4102,181.5951,181.1883,181.1883,12403.0
2020-12-22 11:40:00,195.9,196.04,195.65,195.92,15098.0,181.1236,181.2531,180.8925,181.1421,15098.0
2020-12-22 11:50:00,195.82,196.08,195.71,195.72,10198.0,181.0496,181.29,180.9479,180.9572,10198.0
2020-12-22 12:00:00,195.79,195.82,195.55,195.55,10328.0,181.0219,181.0496,180.8,180.8,10328.0
2020-12-22 12:10:00,195.47,196.1,195.45,196.1,22122.0,180.726,181.3085,180.7076,181.3085,22122.0
2020-12-22 12:20:00,196.12,196.32,195.72,196.12,21005.0,181.327,181.5119,180.9572,181.327,21005.0
2020-12-22 12:30:00,196.07,196.07,195.71,195.86,14518.0,181.2808,181.2808,180.9479,181.0866,14518.0
2020-12-22 12:40:00,195.79,196.25,195.79,195.98,7674.0,181.0219,181.4472,181.0219,181.1976,7674.0
2020-12-22 12:50:00,195.94,196.07,195.76,195.82,10989.0,181.1606,181.2808,180.9942,181.0496,10989.0
2020-12-22 13:00:00,195.81,195.82,195.21,195.31,5909.0,181.0404,181.0496,180.4857,180.5781,5909.0
2020-12-22 13:10:00,195.28,195.96,195.23,195.42,22162.0,180.5504,181.1791,180.5042,180.6798,22162.0
2020-12-22 13:20:00,195.4,195.82,195.39,195.57,12599.0,180.6613,181.0496,180.6521,180.8185,12599.0
2020-12-22 13:30:00,195.58,195.66,195.41,195.44,7522.0,180.8278,180.9017,180.6706,180.6983,7522.0
2020-12-22 13:40:00,195.41,196.0,195.23,195.45,19274.0,180.6706,181.2161,180.5042,180.7076,19274.0
2020-12-22 13:50:00,195.46,195.65,195.29,195.38,9809.0,180.7168,180.8925,180.5596,180.6428,9809.0
2020-12-22 14:00:00,195.38,195.38,194.77,194.81,6785.0,180.6428,180.6428,180.0788,180.1158,6785.0
2020-12-22 14:10:00,194.78,194.95,194.71,194.82,10532.0,180.0881,180.2453,180.0234,180.1251,10532.0
2020-12-22 14:20:00,194.73,194.86,194.49,194.56,7247.0,180.0419,180.1621,179.82,179.8847,7247.0
2020-12-22 14:30:00,194.57,194.65,194.19,194.23,10499.0,179.8939,179.9679,179.5426,179.5796,10499.0
2020-12-22 14:40:00,194.2,194.3,193.9,194.08,15888.0,179.5518,179.6443,179.2745,179.4409,15888.0
2020-12-22 14:50:00,194.11,195.38,194.11,194.75,33882.0,179.4686,180.6428,179.4686,180.0604,33882.0
2020-12-22 15:00:00,194.86,195.66,194.4,194.4,32674.0,180.1621,180.9017,179.7368,179.7368,32674.0
2020-12-22 15:10:00,194.23,195.11,194.23,194.31,24552.0,179.5796,180.3932,179.5796,179.6535,24552.0
2020-12-22 15:20:00,194.31,194.89,194.15,194.15,20377.0,179.6535,180.1898,179.5056,179.5056,20377.0
2020-12-22 15:30:00,194.21,194.96,193.97,194.64,51138.0,179.5611,180.2545,179.3392,179.9587,51138.0
2020-12-22 15:40:00,194.58,194.8,194.07,194.41,54270.0,179.9032,180.1066,179.4316,179.746,54270.0
2020-12-22 15:50:00,194.48,195.05,194.24,194.91,71883.0,179.8107,180.3377,179.5888,180.2083,71883.0
2020-12-23 09:30:00,196.58,199.3,196.5,198.75,53742.0,181.7523,184.2672,181.6784,183.7586,53742.0
2020-12-23 09:40:00,198.65,199.67,198.5,199.02,34944.0,183.6662,184.6092,183.5275,184.0083,34944.0
2020-12-23 09:50:00,198.96,199.27,198.51,198.71,31837.0,183.9528,184.2394,183.5367,183.7217,31837.0
2020-12-23 10:00:00,198.71,198.92,197.77,197.9,28372.0,183.7217,183.9158,182.8526,182.9728,28372.0
2020-12-23 10:10:00,197.96,198.2,197.61,198.19,13151.0,183.0282,183.2501,182.7046,183.2409,13151.0
2020-12-23 10:20:00,198.11,199.08,197.92,198.95,27865.0,183.1669,184.0638,182.9912,183.9436,27865.0
2020-12-23 10:30:00,198.96,199.58,198.96,199.53,27153.0,183.9528,184.526,183.9528,184.4798,27153.0
2020-12-23 10:40:00,199.5,199.77,199.32,199.77,20164.0,184.4521,184.7017,184.2856,184.7017,20164.0
2020-12-23 10:50:00,199.77,199.82,199.23,199.36,39268.0,184.7017,184.7479,184.2024,184.3226,39268.0
2020-12-23 11:00:00,199.37,199.52,199.23,199.4,10861.0,184.3319,184.4706,184.2024,184.3596,10861.0
2020-12-23 11:10:00,199.41,199.9,199.41,199.79,14115.0,184.3689,184.8219,184.3689,184.7202,14115.0
2020-12-23 11:20:00,199.83,200.27,199.71,200.17,23274.0,184.7572,185.164,184.6462,185.0715,23274.0
2020-12-23 11:30:00,200.12,200.45,199.85,199.85,13203.0,185.0253,185.3304,184.7757,184.7757,13203.0
2020-12-23 11:40:00,199.84,200.09,199.82,199.92,8382.0,184.7664,184.9976,184.7479,184.8404,8382.0
2020-12-23 11:50:00,200.02,200.22,199.85,200.21,12448.0,184.9328,185.1178,184.7757,185.1085,12448.0
2020-12-23 12:00:00,200.2,200.45,199.98,199.98,16225.0,185.0993,185.3304,184.8959,184.8959,16225.0
2020-12-23 12:10:00,199.97,200.28,199.91,200.21,15650.0,184.8866,185.1732,184.8311,185.1085,15650.0
2020-12-23 12:20:00,200.21,200.26,199.93,199.93,13901.0,185.1085,185.1547,184.8496,184.8496,13901.0
2020-12-23 12:30:00,199.98,200.29,199.9,200.07,20486.0,184.8959,185.1825,184.8219,184.9791,20486.0
2020-12-23 12:40:00,200.05,200.17,199.95,199.95,12633.0,184.9606,185.0715,184.8681,184.8681,12633.0
2020-12-23 12:50:00,199.97,200.24,199.95,200.2,30313.0,184.8866,185.1363,184.8681,185.0993,30313.0
2020-12-23 13:00:00,200.22,200.54,200.21,200.29,21036.0,185.1178,185.4136,185.1085,185.1825,21036.0
2020-12-23 13:10:00,200.35,200.54,200.24,200.31,18884.0,185.238,185.4136,185.1363,185.201,18884.0
2020-12-23 13:20:00,200.34,200.34,199.79,199.8,15922.0,185.2287,185.2287,184.7202,184.7294,15922.0
2020-12-23 13:30:00,199.78,200.09,199.71,199.98,16996.0,184.711,184.9976,184.6462,184.8959,16996.0
2020-12-23 13:40:00,199.95,200.02,199.3,199.61,42893.0,184.8681,184.9328,184.2672,184.5538,42893.0
2020-12-23 13:50:00,199.62,199.65,199.32,199.37,16236.0,184.563,184.5908,184.2856,184.3319,16236.0
2020-12-23 14:00:00,199.31,199.55,199.13,199.13,20234.0,184.2764,184.4983,184.11,184.11,20234.0
2020-12-23 14:10:00,199.19,199.5,199.11,199.5,51346.0,184.1655,184.4521,184.0915,184.4521,51346.0
2020-12-23 14:20:00,199.5,199.5,199.3,199.5,16712.0,184.4521,184.4521,184.2672,184.4521,16712.0
2020-12-23 14:30:00,199.52,199.58,199.23,199.34,13486.0,184.4706,184.526,184.2024,184.3041,13486.0
2020-12-23 14:40:00,199.34,199.48,199.16,199.21,29345.0,184.3041,184.4336,184.1377,184.1839,29345.0
2020-12-23 14:50:00,199.27,199.56,199.25,199.37,10927.0,184.2394,184.5075,184.2209,184.3319,10927.0
2020-12-23 15:00:00,199.38,199.93,199.27,199.88,44581.0,184.3411,184.8496,184.2394,184.8034,44581.0
2020-12-23 15:10:00,200.0,200.21,199.96,200.04,18831.0,184.9144,185.1085,184.8774,184.9513,18831.0
2020-12-23 15:20:00,200.02,200.29,199.9,200.06,28831.0,184.9328,185.1825,184.8219,184.9698,28831.0
2020-12-23 15:30:00,200.05,200.39,199.98,200.31,43862.0,184.9606,185.2749,184.8959,185.201,43862.0
2020-12-23 15:40:00,200.3,200.54,200.07,200.33,66925.0,185.1917,185.4136,184.9791,185.2195,66925.0
2020-12-23 15:50:00,200.26,200.26,198.89,198.99,154130.0,185.1547,185.1547,183.8881,183.9805,154130.0
2020-12-24 09:30:00,199.51,199.56,198.66,198.93,22666.0,184.4613,184.5075,183.6754,183.9251,22666.0
2020-12-24 09:40:00,198.8,199.47,198.58,198.8,19705.0,183.8049,184.4243,183.6015,183.8049,19705.0
2020-12-24 09:50:00,198.91,199.17,198.36,198.5,13025.0,183.9066,184.147,183.3981,183.5275,13025.0
2020-12-24 10:00:00,198.42,198.75,197.79,198.33,10602.0,183.4535,183.7586,182.8711,183.3703,10602.0
2020-12-24 10:10:00,198.28,198.58,198.27,198.36,4887.0,183.3241,183.6015,183.3148,183.3981,4887.0
2020-12-24 10:20:00,198.29,198.31,197.82,198.17,16532.0,183.3333,183.3518,182.8988,183.2224,16532.0
2020-12-24 10:30:00,198.22,198.22,197.66,197.73,10708.0,183.2686,183.2686,182.7509,182.8156,10708.0
2020-12-24 10:40:00,197.77,198.12,197.67,197.76,20452.0,182.8526,183.1762,182.7601,182.8433,20452.0
2020-12-24 10:50:00,197.75,198.21,197.74,197.84,8943.0,182.8341,183.2594,182.8248,182.9173,8943.0
2020-12-24 11:00:00,197.85,198.02,197.65,197.98,11787.0,182.9265,183.0837,182.7416,183.0467,11787.0
2020-12-24 11:10:00,197.87,198.28,197.87,198.09,11242.0,182.945,183.3241,182.945,183.1484,11242.0
2020-12-24 11:20:00,198.09,198.22,197.85,197.91,10104.0,183.1484,183.2686,182.9265,182.982,10104.0
2020-12-24 11:30:00,197.85,198.14,197.51,198.09,11276.0,182.9265,183.1947,182.6122,183.1484,11276.0
2020-12-24 11:40:00,198.08,198.18,197.45,197.47,6962.0,183.1392,183.2316,182.5567,182.5752,6962.0
2020-12-24 11:50:00,197.59,197.79,197.46,197.6,9497.0,182.6861,182.8711,182.5659,182.6954,9497.0
2020-12-24 12:00:00,197.59,197.72,197.26,197.6,19650.0,182.6861,182.8063,182.381,182.6954,19650.0
2020-12-24 12:10:00,197.7,198.01,197.6,197.97,13950.0,182.7878,183.0745,182.6954,183.0375,13950.0
2020-12-24 12:20:00,197.96,198.34,197.82,198.34,12482.0,183.0282,183.3796,182.8988,183.3796,12482.0
2020-12-24 12:30:00,198.41,198.51,198.22,198.26,8654.0,183.4443,183.5367,183.2686,183.3056,8654.0
2020-12-24 12:40:00,198.3,198.75,198.2,198.75,19950.0,183.3426,183.7586,183.2501,183.7586,19950.0
2020-12-24 12:50:00,198.75,198.88,198.13,198.71,32896.0,183.7586,183.8788,183.1854,183.7217,32896.0
2020-12-28 09:30:00,200.32,201.75,199.75,201.68,40491.0,185.2102,186.5324,184.6832,186.4676,40491.0
2020-12-28 09:40:00,201.98,202.16,200.64,201.29,37501.0,186.745,186.9114,185.5061,186.1071,37501.0
2020-12-28 09:50:00,201.37,202.0,201.37,201.67,17723.0,186.181,186.7635,186.181,186.4584,17723.0
2020-12-28 10:00:00,201.56,203.05,201.55,202.57,20779.0,186.3567,187.7343,186.3474,187.2905,20779.0
2020-12-28 10:10:00,202.56,203.88,202.56,203.88,27330.0,187.2813,188.5017,187.2813,188.5017,27330.0
2020-12-28 10:20:00,203.73,204.25,203.33,203.8,27581.0,188.363,188.8438,187.9932,188.4277,27581.0
2020-12-28 10:30:00,203.71,204.18,203.54,203.93,9958.0,188.3445,188.7791,188.1873,188.5479,9958.0
2020-12-28 10:40:00,203.92,204.25,203.78,204.02,24793.0,188.5387,188.8438,188.4092,188.6311,24793.0
2020-12-28 10:50:00,204.02,204.03,202.89,202.89,14323.0,188.6311,188.6404,187.5864,187.5864,14323.0
2020-12-28 11:00:00,202.61,202.75,202.37,202.48,11937.0,187.3275,187.4569,187.1056,187.2073,11937.0
2020-12-28 11:10:00,202.49,202.49,201.81,201.93,8927.0,187.2165,187.2165,186.5878,186.6988,8927.0
2020-12-28 11:20:00,201.93,202.09,201.66,201.83,12792.0,186.6988,186.8467,186.4491,186.6063,12792.0
2020-12-28 11:30:00,201.83,202.05,201.34,201.84,11521.0,186.6063,186.8097,186.1533,186.6156,11521.0
2020-12-28 11:40:00,201.81,202.1,201.8,202.03,3123.0,186.5878,186.856,186.5786,186.7912,3123.0
2020-12-28 11:50:00,202.02,202.04,201.55,201.71,6550.0,186.782,186.8005,186.3474,186.4954,6550.0
2020-12-28 12:00:00,201.69,202.39,201.69,202.39,9322.0,186.4769,187.1241,186.4769,187.1241,9322.0
2020-12-28 12:10:00,202.38,203.16,202.38,203.01,49132.0,187.1148,187.836,187.1148,187.6973,49132.0
2020-12-28 12:20:00,202.95,203.23,202.76,203.23,13851.0,187.6418,187.9007,187.4662,187.9007,13851.0
2020-12-28 12:30:00,203.4,203.45,203.1,203.3,12465.0,188.0579,188.1041,187.7805,187.9654,12465.0
2020-12-28 12:40:00,203.3,203.3,202.79,202.86,8059.0,187.9654,187.9654,187.4939,187.5586,8059.0
2020-12-28 12:50:00,202.72,202.76,202.34,202.65,11178.0,187.4292,187.4662,187.0779,187.3645,11178.0
2020-12-28 13:00:00,202.63,202.68,202.39,202.61,8071.0,187.346,187.3922,187.1241,187.3275,8071.0
2020-12-28 13:10:00,202.6,202.92,202.56,202.92,6232.0,187.3182,187.6141,187.2813,187.6141,6232.0
2020-12-28 13:20:00,202.95,203.04,202.8,203.01,7869.0,187.6418,187.7251,187.5032,187.6973,7869.0
2020-12-28 13:30:00,203.04,203.23,202.92,202.96,12281.0,187.7251,187.9007,187.6141,187.6511,12281.0
2020-12-28 13:40:00,203.05,203.07,202.84,203.02,11571.0,187.7343,187.7528,187.5401,187.7066,11571.0
2020-12-28 13:50:00,203.05,203.48,202.94,203.48,6580.0,187.7343,188.1319,187.6326,188.1319,6580.0
2020-12-28 14:00:00,203.41,203.87,203.41,203.53,13507.0,188.0671,188.4925,188.0671,188.1781,13507.0
2020-12-28 14:10:00,203.52,203.53,203.02,203.17,17705.0,188.1689,188.1781,187.7066,187.8453,17705.0
2020-12-28 14:20:00,203.25,203.29,202.97,202.99,6822.0,187.9192,187.9562,187.6603,187.6788,6822.0
2020-12-28 14:30:00,203.02,203.02,202.73,202.88,6124.0,187.7066,187.7066,187.4384,187.5771,6124.0
2020-12-28 14:40:00,203.01,203.03,202.79,202.79,6449.0,187.6973,187.7158,187.4939,187.4939,6449.0
2020-12-28 14:50:00,202.83,202.96,202.3,202.56,16453.0,187.5309,187.6511,187.0409,187.2813,16453.0
2020-12-28 15:00:00,202.56,202.89,202.15,202.25,44345.0,187.2813,187.5864,186.9022,186.9946,44345.0
2020-12-28 15:10:00,202.3,202.81,202.3,202.7,22427.0,187.0409,187.5124,187.0409,187.4107,22427.0
2020-12-28 15:20:00,202.75,203.07,202.56,202.98,24137.0,187.4569,187.7528,187.2813,187.6696,24137.0
2020-12-28 15:30:00,202.93,203.04,202.4,202.69,25594.0,187.6234,187.7251,187.1333,187.4015,25594.0
2020-12-28 15:40:00,202.76,203.01,202.58,202.81,34957.0,187.4662,187.6973,187.2998,187.5124,34957.0
2020-12-28 15:50:00,202.25,202.89,202.0,202.17,113294.0,186.9946,187.5864,186.7635,186.9207,113294.0
2020-12-29 09:30:00,203.93,205.51,203.82,204.33,46138.0,188.5479,190.0087,188.4462,188.9178,46138.0
2020-12-29 09:40:00,204.47,205.63,204.47,205.54,25502.0,189.0472,190.1197,189.0472,190.0365,25502.0
2020-12-29 09:50:00,205.5,205.75,204.73,204.91,22817.0,189.9995,190.2306,189.2876,189.454,22817.0
2020-12-29 10:00:00,205.01,206.28,204.91,205.91,27889.0,189.5465,190.7207,189.454,190.3786,27889.0
2020-12-29 10:10:00,205.88,206.23,205.88,206.16,15761.0,190.3508,190.6744,190.3508,190.6097,15761.0
2020-12-29 10:20:00,206.16,206.19,205.62,205.9,25973.0,190.6097,190.6375,190.1105,190.3693,25973.0
2020-12-29 10:30:00,205.8,205.8,204.52,204.55,19717.0,190.2769,190.2769,189.0934,189.1212,19717.0
2020-12-29 10:40:00,204.54,204.81,204.17,204.18,10727.0,189.1119,189.3615,188.7698,188.7791,10727.0
2020-12-29 10:50:00,204.18,204.5,204.01,204.3,7471.0,188.7791,189.0749,188.6219,188.89,7471.0
2020-12-29 11:00:00,204.39,204.6,203.63,204.4,20910.0,188.9732,189.1674,188.2706,188.9825,20910.0
2020-12-29 11:10:00,204.41,204.54,203.76,203.84,144471.0,188.9917,189.1119,188.3907,188.4647,144471.0
2020-12-29 11:20:00,203.81,204.35,203.81,204.1,13215.0,188.437,188.9362,188.437,188.7051,13215.0
2020-12-29 11:30:00,204.14,204.74,203.94,204.56,11145.0,188.7421,189.2968,188.5572,189.1304,11145.0
2020-12-29 11:40:00,204.49,204.53,204.18,204.44,10074.0,189.0657,189.1027,188.7791,189.0195,10074.0
2020-12-29 11:50:00,204.65,204.91,204.49,204.55,10599.0,189.2136,189.454,189.0657,189.1212,10599.0
2020-12-29 12:00:00,204.56,204.84,204.47,204.73,6157.0,189.1304,189.3893,189.0472,189.2876,6157.0
2020-12-29 12:10:00,204.67,204.68,204.44,204.47,10129.0,189.2321,189.2414,189.0195,189.0472,10129.0
2020-12-29 12:20:00,204.5,204.63,204.27,204.52,15767.0,189.0749,189.1951,188.8623,189.0934,15767.0
2020-12-29 12:30:00,204.43,204.43,203.97,203.97,9474.0,189.0102,189.0102,188.5849,188.5849,9474.0
2020-12-29 12:40:00,204.05,204.39,204.01,204.2,6101.0,188.6589,188.9732,188.6219,188.7976,6101.0
2020-12-29 12:50:00,204.23,204.31,203.91,204.31,8081.0,188.8253,188.8993,188.5294,188.8993,8081.0
2020-12-29 13:00:00,204.31,204.36,203.98,204.1,9547.0,188.8993,188.9455,188.5942,188.7051,9547.0
2020-12-29 13:10:00,204.1,204.44,203.95,204.32,6864.0,188.7051,189.0195,188.5664,188.9085,6864.0
2020-12-29 13:20:00,204.32,204.51,204.06,204.46,9726.0,188.9085,189.0842,188.6681,189.0379,9726.0
2020-12-29 13:30:00,204.55,204.63,204.47,204.48,8138.0,189.1212,189.1951,189.0472,189.0564,8138.0
2020-12-29 13:40:00,204.56,204.6,204.48,204.6,11292.0,189.1304,189.1674,189.0564,189.1674,11292.0
2020-12-29 13:50:00,204.61,204.82,204.55,204.59,6743.0,189.1766,189.3708,189.1212,189.1581,6743.0
2020-12-29 14:00:00,204.58,204.64,204.04,204.39,8698.0,189.1489,189.2044,188.6496,188.9732,8698.0
2020-12-29 14:10:00,204.48,204.54,204.06,204.21,6325.0,189.0564,189.1119,188.6681,188.8068,6325.0
2020-12-29 14:20:00,204.25,204.38,204.07,204.26,6823.0,188.8438,188.964,188.6774,188.853,6823.0
2020-12-29 14:30:00,204.26,204.4,204.14,204.25,6115.0,188.853,188.9825,188.7421,188.8438,6115.0
2020-12-29 14:40:00,204.26,204.6,204.26,204.5,8474.0,188.853,189.1674,188.853,189.0749,8474.0
2020-12-29 14:50:00,204.51,204.83,204.38,204.39,13563.0,189.0842,189.38,188.964,188.9732,13563.0
2020-12-29 15:00:00,204.46,204.6,204.04,204.32,8526.0,189.0379,189.1674,188.6496,188.9085,8526.0
2020-12-29 15:10:00,204.4,204.53,204.25,204.45,9056.0,188.9825,189.1027,188.8438,189.0287,9056.0
2020-12-29 15:20:00,204.48,204.54,204.17,204.28,12020.0,189.0564,189.1119,188.7698,188.8715,12020.0
2020-12-29 15:30:00,204.3,204.59,204.23,204.57,15514.0,188.89,189.1581,188.8253,189.1397,15514.0
2020-12-29 15:40:00,204.52,204.66,204.28,204.32,19720.0,189.0934,189.2229,188.8715,188.9085,19720.0
2020-12-29 15:50:00,204.21,204.34,203.97,204.16,61516.0,188.8068,188.927,188.5849,188.7606,61516.0
2020-12-30 09:30:00,203.91,204.61,203.55,203.84,16425.0,188.5294,189.1766,188.1966,188.4647,16425.0
2020-12-30 09:40:00,204.17,204.61,203.87,204.47,13491.0,188.7698,189.1766,188.4925,189.0472,13491.0
2020-12-30 09:50:00,204.5,205.36,204.37,205.34,16655.0,189.0749,189.8701,188.9547,189.8516,16655.0
2020-12-30 10:00:00,205.35,205.5,204.21,204.21,11074.0,189.8608,189.9995,188.8068,188.8068,11074.0
2020-12-30 10:10:00,204.43,204.75,204.42,204.55,8517.0,189.0102,189.3061,189.001,189.1212,8517.0
2020-12-30 10:20:00,204.54,204.71,204.45,204.51,7546.0,189.1119,189.2691,189.0287,189.0842,7546.0
2020-12-30 10:30:00,204.8,204.93,204.05,204.22,18278.0,189.3523,189.4725,188.6589,188.8161,18278.0
2020-12-30 10:40:00,204.05,204.6,203.97,204.41,14212.0,188.6589,189.1674,188.5849,188.9917,14212.0
2020-12-30 10:50:00,204.43,204.93,204.38,204.72,13112.0,189.0102,189.4725,188.964,189.2783,13112.0
2020-12-30 11:00:00,204.7,204.73,204.18,204.35,27784.0,189.2598,189.2876,188.7791,188.9362,27784.0
2020-12-30 11:10:00,204.35,204.47,204.14,204.14,13297.0,188.9362,189.0472,188.7421,188.7421,13297.0
2020-12-30 11:20:00,204.23,204.6,204.19,204.31,17257.0,188.8253,189.1674,188.7883,188.8993,17257.0
2020-12-30 11:30:00,204.31,204.35,204.09,204.27,11830.0,188.8993,188.9362,188.6959,188.8623,11830.0
2020-12-30 11:40:00,204.33,204.37,204.14,204.31,7442.0,188.9178,188.9547,188.7421,188.8993,7442.0
2020-12-30 11:50:00,204.34,204.43,203.92,204.04,27147.0,188.927,189.0102,188.5387,188.6496,27147.0
2020-12-30 12:00:00,204.04,204.38,203.8,204.16,19969.0,188.6496,188.964,188.4277,188.7606,19969.0
2020-12-30 12:10:00,204.25,204.69,203.86,204.44,38928.0,188.8438,189.2506,188.4832,189.0195,38928.0
2020-12-30 12:20:00,204.36,204.84,204.36,204.82,8046.0,188.9455,189.3893,188.9455,189.3708,8046.0
2020-12-30 12:30:00,204.81,204.87,204.67,204.69,6338.0,189.3615,189.417,189.2321,189.2506,6338.0
2020-12-30 12:40:00,204.66,204.7,204.0,204.55,48490.0,189.2229,189.2598,188.6126,189.1212,48490.0
2020-12-30 12:50:00,204.5,205.09,204.5,205.01,10661.0,189.0749,189.6204,189.0749,189.5465,10661.0
2020-12-30 13:00:00,205.02,205.47,204.94,205.36,7712.0,189.5557,189.9718,189.4817,189.8701,7712.0
2020-12-30 13:10:00,205.43,205.57,205.34,205.52,10480.0,189.9348,190.0642,189.8516,190.018,10480.0
2020-12-30 13:20:00,205.4,205.43,204.89,204.96,27775.0,189.907,189.9348,189.4355,189.5002,27775.0
2020-12-30 13:30:00,205.0,205.07,204.83,205.07,7822.0,189.5372,189.6019,189.38,189.6019,7822.0
2020-12-30 13:40:00,205.11,205.12,204.94,205.05,8609.0,189.6389,189.6482,189.4817,189.5834,8609.0
2020-12-30 13:50:00,205.05,205.08,204.89,204.89,8158.0,189.5834,189.6112,189.4355,189.4355,8158.0
2020-12-30 14:00:00,204.95,205.04,204.92,205.0,5615.0,189.491,189.5742,189.4633,189.5372,5615.0
2020-12-30 14:10:00,204.97,205.02,204.84,204.84,6686.0,189.5095,189.5557,189.3893,189.3893,6686.0
2020-12-30 14:20:00,204.84,204.91,204.67,204.68,8250.0,189.3893,189.454,189.2321,189.2414,8250.0
2020-12-30 14:30:00,204.67,204.69,204.37,204.42,8846.0,189.2321,189.2506,188.9547,189.001,8846.0
2020-12-30 14:40:00,204.25,204.48,204.23,204.36,8602.0,188.8438,189.0564,188.8253,188.9455,8602.0
2020-12-30 14:50:00,204.42,204.5,204.27,204.48,10408.0,189.001,189.0749,188.8623,189.0564,10408.0
2020-12-30 15:00:00,204.34,204.39,204.07,204.31,7833.0,188.927,188.9732,188.6774,188.8993,7833.0
2020-12-30 15:10:00,204.32,204.51,204.11,204.25,12436.0,188.9085,189.0842,188.7143,188.8438,12436.0
2020-12-30 15:20:00,204.22,204.31,204.06,204.23,13109.0,188.8161,188.8993,188.6681,188.8253,13109.0
2020-12-30 15:30:00,204.22,204.43,204.1,204.43,16863.0,188.8161,189.0102,188.7051,189.0102,16863.0
2020-12-30 15:40:00,204.4,204.76,204.26,204.38,23806.0,188.9825,189.3153,188.853,188.964,23806.0
2020-12-30 15:50:00,204.41,204.64,203.85,204.18,147673.0,188.9917,189.2044,188.474,188.7791,147673.0
2020-12-31 09:30:00,204.05,204.96,203.42,204.1,17325.0,188.6589,189.5002,188.0764,188.7051,17325.0
2020-12-31 09:40:00,204.19,204.36,203.88,204.1,13005.0,188.7883,188.9455,188.5017,188.7051,13005.0
2020-12-31 09:50:00,204.11,204.57,203.85,204.24,11056.0,188.7143,189.1397,188.474,188.8345,11056.0
2020-12-31 10:00:00,204.34,204.81,204.34,204.43,9074.0,188.927,189.3615,188.927,189.0102,9074.0
2020-12-31 10:10:00,204.34,205.4,204.34,205.4,13826.0,188.927,189.907,188.927,189.907,13826.0
2020-12-31 10:20:00,205.49,205.5,204.74,205.06,21720.0,189.9903,189.9995,189.2968,189.5927,21720.0
2020-12-31 10:30:00,205.15,205.29,204.96,205.15,8645.0,189.6759,189.8053,189.5002,189.6759,8645.0
2020-12-31 10:40:00,205.15,205.56,205.06,205.49,8589.0,189.6759,190.055,189.5927,189.9903,8589.0
2020-12-31 10:50:00,205.5,205.5,204.88,204.96,6647.0,189.9995,189.9995,189.4263,189.5002,6647.0
2020-12-31 11:00:00,204.97,205.2,204.71,205.13,16593.0,189.5095,189.7221,189.2691,189.6574,16593.0
2020-12-31 11:10:00,205.02,205.23,204.84,205.11,16415.0,189.5557,189.7499,189.3893,189.6389,16415.0
2020-12-31 11:20:00,205.05,205.57,205.01,205.33,7291.0,189.5834,190.0642,189.5465,189.8423,7291.0
2020-12-31 11:30:00,205.24,205.5,205.18,205.33,8609.0,189.7591,189.9995,189.7036,189.8423,8609.0
2020-12-31 11:40:00,205.32,205.58,205.19,205.51,6647.0,189.8331,190.0735,189.7129,190.0087,6647.0
2020-12-31 11:50:00,205.45,205.53,205.28,205.41,5832.0,189.9533,190.0272,189.7961,189.9163,5832.0
2020-12-31 12:00:00,205.35,205.91,205.32,205.79,7831.0,189.8608,190.3786,189.8331,190.2676,7831.0
2020-12-31 12:10:00,205.83,205.89,205.66,205.77,5376.0,190.3046,190.3601,190.1474,190.2491,5376.0
2020-12-31 12:20:00,205.71,205.94,205.69,205.93,6820.0,190.1937,190.4063,190.1752,190.3971,6820.0
2020-12-31 12:30:00,205.94,205.94,205.71,205.71,10083.0,190.4063,190.4063,190.1937,190.1937,10083.0
2020-12-31 12:40:00,205.72,206.11,205.7,206.04,7068.0,190.2029,190.5635,190.1844,190.4988,7068.0
2020-12-31 12:50:00,206.05,206.19,206.01,206.15,7346.0,190.508,190.6375,190.471,190.6005,7346.0
2020-12-31 13:00:00,206.15,206.16,205.94,205.95,6669.0,190.6005,190.6097,190.4063,190.4156,6669.0
2020-12-31 13:10:00,205.99,206.1,205.92,205.92,7768.0,190.4525,190.5542,190.3878,190.3878,7768.0
2020-12-31 13:20:00,205.98,206.29,205.95,205.96,7139.0,190.4433,190.7299,190.4156,190.4248,7139.0
2020-12-31 13:30:00,205.96,206.28,205.8,206.18,15183.0,190.4248,190.7207,190.2769,190.6282,15183.0
2020-12-31 13:40:00,206.14,206.22,205.78,205.8,10842.0,190.5912,190.6652,190.2584,190.2769,10842.0
2020-12-31 13:50:00,205.8,206.05,205.67,205.98,27707.0,190.2769,190.508,190.1567,190.4433,27707.0
2020-12-31 14:00:00,205.98,206.09,205.68,205.95,15305.0,190.4433,190.545,190.1659,190.4156,15305.0
2020-12-31 14:10:00,206.04,206.71,205.97,206.58,21222.0,190.4988,191.1182,190.4341,190.998,21222.0
2020-12-31 14:20:00,206.69,206.84,206.48,206.76,20184.0,191.0997,191.2384,190.9056,191.1645,20184.0
2020-12-31 14:30:00,206.79,207.58,206.76,207.55,37257.0,191.1922,191.9226,191.1645,191.8949,37257.0
2020-12-31 14:40:00,207.66,207.79,207.53,207.72,22086.0,191.9966,192.1168,191.8764,192.0521,22086.0
2020-12-31 14:50:00,207.76,207.77,206.94,207.13,19146.0,192.089,192.0983,191.3309,191.5066,19146.0
2020-12-31 15:00:00,207.1,207.8,207.1,207.7,20484.0,191.4788,192.126,191.4788,192.0336,20484.0
2020-12-31 15:10:00,207.69,208.37,207.69,208.29,18708.0,192.0243,192.653,192.0243,192.5791,18708.0
2020-12-31 15:20:00,208.29,208.33,208.09,208.33,23734.0,192.5791,192.616,192.3941,192.616,23734.0
2020-12-31 15:30:00,208.32,208.61,208.3,208.37,22446.0,192.6068,192.8749,192.5883,192.653,22446.0
2020-12-31 15:40:00,208.38,208.49,207.83,208.38,33916.0,192.6623,192.764,192.1538,192.6623,33916.0
2020-12-31 15:50:00,208.28,208.48,207.38,208.18,94078.0,192.5698,192.7547,191.7377,192.4774,94078.0
2021-01-04 09:30:00,209.38,210.0,206.82,207.03,46325.0,193.5868,194.1601,191.2199,191.4141,46325.0
2021-01-04 09:40:00,207.06,207.11,205.36,205.65,18970.0,191.4418,191.4881,189.8701,190.1382,18970.0
2021-01-04 09:50:00,205.7,206.43,205.54,206.03,35160.0,190.1844,190.8594,190.0365,190.4895,35160.0
2021-01-04 10:00:00,206.03,206.43,205.0,205.25,51456.0,190.4895,190.8594,189.5372,189.7684,51456.0
2021-01-04 10:10:00,205.23,205.86,204.33,204.33,31778.0,189.7499,190.3323,188.9178,188.9178,31778.0
2021-01-04 10:20:00,204.38,204.38,202.78,203.0,47767.0,188.964,188.964,187.4847,187.6881,47767.0
2021-01-04 10:30:00,202.94,203.63,202.79,203.33,37947.0,187.6326,188.2706,187.4939,187.9932,37947.0
2021-01-04 10:40:00,203.36,204.19,203.27,203.56,38113.0,188.0209,188.7883,187.9377,188.2058,38113.0
2021-01-04 10:50:00,203.45,203.47,202.32,202.75,39338.0,188.1041,188.1226,187.0594,187.4569,39338.0
2021-01-04 11:00:00,202.91,203.27,200.8,201.02,32141.0,187.6049,187.9377,185.654,185.8574,32141.0
2021-01-04 11:10:00,200.96,202.46,200.78,202.36,35763.0,185.8019,187.1888,185.6355,187.0963,35763.0
2021-01-04 11:20:00,202.35,202.35,201.44,201.78,21874.0,187.0871,187.0871,186.2457,186.5601,21874.0
2021-01-04 11:30:00,201.71,201.74,201.13,201.39,38680.0,186.4954,186.5231,185.9591,186.1995,38680.0
2021-01-04 11:40:00,201.39,201.73,201.16,201.34,27321.0,186.1995,186.5139,185.9869,186.1533,27321.0
2021-01-04 11:50:00,201.34,202.14,200.54,201.55,40450.0,186.1533,186.8929,185.4136,186.3474,40450.0
2021-01-04 12:00:00,201.42,201.69,201.1,201.32,36776.0,186.2273,186.4769,185.9314,186.1348,36776.0
2021-01-04 12:10:00,201.33,201.33,200.55,200.99,42433.0,186.144,186.144,185.4229,185.8297,42433.0
2021-01-04 12:20:00,200.86,202.88,200.79,202.69,46956.0,185.7095,187.5771,185.6448,187.4015,46956.0
2021-01-04 12:30:00,202.5,202.55,201.79,202.51,23567.0,187.2258,187.272,186.5693,187.235,23567.0
2021-01-04 12:40:00,202.35,202.73,201.94,202.69,40396.0,187.0871,187.4384,186.708,187.4015,40396.0
2021-01-04 12:50:00,202.58,203.4,202.33,203.4,30894.0,187.2998,188.0579,187.0686,188.0579,30894.0
2021-01-04 13:00:00,203.35,204.43,203.09,204.24,38686.0,188.0117,189.0102,187.7713,188.8345,38686.0
2021-01-04 13:10:00,204.24,204.94,203.92,204.94,15638.0,188.8345,189.4817,188.5387,189.4817,15638.0
2021-01-04 13:20:00,204.86,204.96,204.6,204.96,19846.0,189.4078,189.5002,189.1674,189.5002,19846.0
2021-01-04 13:30:00,204.91,204.91,204.37,204.61,11357.0,189.454,189.454,188.9547,189.1766,11357.0
2021-01-04 13:40:00,204.63,205.0,204.62,204.74,14487.0,189.1951,189.5372,189.1859,189.2968,14487.0
2021-01-04 13:50:00,204.73,205.67,204.73,205.57,10582.0,189.2876,190.1567,189.2876,190.0642,10582.0
2021-01-04 14:00:00,205.49,205.56,204.66,204.78,13187.0,189.9903,190.055,189.2229,189.3338,13187.0
2021-01-04 14:10:00,204.67,205.03,204.63,204.85,16242.0,189.2321,189.565,189.1951,189.3985,16242.0
2021-01-04 14:20:00,204.82,205.27,204.36,204.38,19821.0,189.3708,189.7869,188.9455,188.964,19821.0
2021-01-04 14:30:00,204.26,204.41,203.72,204.22,17633.0,188.853,188.9917,188.3538,188.8161,17633.0
2021-01-04 14:40:00,204.22,204.46,204.03,204.23,15401.0,188.8161,189.0379,188.6404,188.8253,15401.0
2021-01-04 14:50:00,204.24,204.79,203.85,204.78,13691.0,188.8345,189.3431,188.474,189.3338,13691.0
2021-01-04 15:00:00,204.84,204.85,204.08,204.16,21499.0,189.3893,189.3985,188.6866,188.7606,21499.0
2021-01-04 15:10:00,204.22,204.49,204.04,204.13,28514.0,188.8161,189.0657,188.6496,188.7328,28514.0
2021-01-04 15:20:00,204.19,204.45,204.04,204.21,16985.0,188.7883,189.0287,188.6496,188.8068,16985.0
2021-01-04 15:30:00,204.25,204.85,203.99,204.67,30561.0,188.8438,189.3985,188.6034,189.2321,30561.0
2021-01-04 15:40:00,204.7,205.4,204.19,205.4,76303.0,189.2598,189.907,188.7883,189.907,76303.0
2021-01-04 15:50:00,205.5,205.78,204.79,205.73,197383.0,189.9995,190.2584,189.3431,190.2122,197383.0
2021-01-05 09:30:00,205.53,206.64,204.61,206.52,45071.0,190.0272,191.0535,189.1766,190.9426,45071.0
2021-01-05 09:40:00,206.86,207.4,206.41,207.2,21519.0,191.2569,191.7562,190.8409,191.5713,21519.0
2021-01-05 09:50:00,206.98,207.26,206.05,206.48,18671.0,191.3679,191.6267,190.508,190.9056,18671.0
2021-01-05 10:00:00,206.53,207.05,206.26,206.34,48122.0,190.9518,191.4326,190.7022,190.7761,48122.0
2021-01-05 10:10:00,206.33,207.25,206.15,206.19,49135.0,190.7669,191.6175,190.6005,190.6375,49135.0
2021-01-05 10:20:00,206.18,206.52,204.95,204.95,21790.0,190.6282,190.9426,189.491,189.491,21790.0
2021-01-05 10:30:00,205.08,205.12,204.31,204.68,33673.0,189.6112,189.6482,188.8993,189.2414,33673.0
2021-01-05 10:40:00,204.74,204.75,203.53,204.38,20058.0,189.2968,189.3061,188.1781,188.964,20058.0
2021-01-05 10:50:00,204.46,205.2,203.65,203.66,15186.0,189.0379,189.7221,188.289,188.2983,15186.0
2021-01-05 11:00:00,203.74,204.71,203.65,204.36,17764.0,188.3723,189.2691,188.289,188.9455,17764.0
2021-01-05 11:10:00,204.53,204.86,204.13,204.81,14694.0,189.1027,189.4078,188.7328,189.3615,14694.0
2021-01-05 11:20:00,204.81,205.27,204.57,205.26,20514.0,189.3615,189.7869,189.1397,189.7776,20514.0
2021-01-05 11:30:00,205.29,205.77,205.18,205.72,15934.0,189.8053,190.2491,189.7036,190.2029,15934.0
2021-01-05 11:40:00,205.78,206.2,204.79,204.89,38620.0,190.2584,190.6467,189.3431,189.4355,38620.0
2021-01-05 11:50:00,204.74,205.73,204.74,205.56,26004.0,189.2968,190.2122,189.2968,190.055,26004.0
2021-01-05 12:00:00,205.59,205.92,205.29,205.9,36140.0,190.0827,190.3878,189.8053,190.3693,36140.0
2021-01-05 12:10:00,205.88,206.03,205.64,205.78,20132.0,190.3508,190.4895,190.1289,190.2584,20132.0
2021-01-05 12:20:00,205.78,205.88,205.6,205.79,11266.0,190.2584,190.3508,190.092,190.2676,11266.0
2021-01-05 12:30:00,205.79,206.17,205.53,206.09,22361.0,190.2676,190.619,190.0272,190.545,22361.0
2021-01-05 12:40:00,206.02,206.02,205.23,205.48,11123.0,190.4803,190.4803,189.7499,189.981,11123.0
2021-01-05 12:50:00,205.55,205.95,205.1,205.9,17259.0,190.0457,190.4156,189.6297,190.3693,17259.0
2021-01-05 13:00:00,205.97,206.08,205.82,205.83,23076.0,190.4341,190.5358,190.2954,190.3046,23076.0
2021-01-05 13:10:00,205.76,205.99,205.63,205.98,11602.0,190.2399,190.4525,190.1197,190.4433,11602.0
2021-01-05 13:20:00,205.98,205.99,205.6,205.6,13951.0,190.4433,190.4525,190.092,190.092,13951.0
2021-01-05 13:30:00,205.56,205.78,205.38,205.6,8618.0,190.055,190.2584,189.8886,190.092,8618.0
2021-01-05 13:40:00,205.57,205.72,205.23,205.23,8925.0,190.0642,190.2029,189.7499,189.7499,8925.0
2021-01-05 13:50:00,205.25,205.29,204.73,205.01,10156.0,189.7684,189.8053,189.2876,189.5465,10156.0
2021-01-05 14:00:00,205.08,205.97,205.02,205.9,26980.0,189.6112,190.4341,189.5557,190.3693,26980.0
2021-01-05 14:10:00,205.87,205.88,205.39,205.61,51258.0,190.3416,190.3508,189.8978,190.1012,51258.0
2021-01-05 14:20:00,205.69,206.45,205.69,206.45,16937.0,190.1752,190.8778,190.1752,190.8778,16937.0
2021-01-05 14:30:00,206.52,206.65,205.93,206.27,17201.0,190.9426,191.0628,190.3971,190.7114,17201.0
2021-01-05 14:40:00,206.22,206.29,205.39,205.63,14642.0,190.6652,190.7299,189.8978,190.1197,14642.0
2021-01-05 14:50:00,205.62,205.63,205.06,205.32,21632.0,190.1105,190.1197,189.5927,189.8331,21632.0
2021-01-05 15:00:00,205.39,205.92,205.3,205.47,31786.0,189.8978,190.3878,189.8146,189.9718,31786.0
2021-01-05 15:10:00,205.5,205.52,204.94,205.02,41624.0,189.9995,190.018,189.4817,189.5557,41624.0
2021-01-05 15:20:00,205.0,205.41,204.88,205.4,44196.0,189.5372,189.9163,189.4263,189.907,44196.0
2021-01-05 15:30:00,205.45,205.45,204.25,204.28,36995.0,189.9533,189.9533,188.8438,188.8715,36995.0
2021-01-05 15:40:00,204.35,204.72,204.16,204.54,51094.0,188.9362,189.2783,188.7606,189.1119,51094.0
2021-01-05 15:50:00,204.55,204.61,203.07,203.43,97265.0,189.1212,189.1766,187.7528,188.0856,97265.0
2021-01-06 09:30:00,193.11,200.23,190.88,199.72,226955.0,178.5441,185.127,176.4823,184.6555,226955.0
2021-01-06 09:40:00,199.7,203.25,198.71,202.54,108415.0,184.637,187.9192,183.7217,187.2628,108415.0
2021-01-06 09:50:00,202.41,202.99,201.26,201.31,134036.0,187.1426,187.6788,186.0793,186.1255,134036.0
2021-01-06 10:00:00,201.0,203.44,201.0,203.43,67352.0,185.8389,188.0949,185.8389,188.0856,67352.0
2021-01-06 10:10:00,203.52,204.37,203.41,203.96,74324.0,188.1689,188.9547,188.0671,188.5757,74324.0
2021-01-06 10:20:00,203.85,205.35,203.73,205.19,53314.0,188.474,189.8608,188.363,189.7129,53314.0
2021-01-06 10:30:00,205.19,206.17,205.11,205.62,41500.0,189.7129,190.619,189.6389,190.1105,41500.0
2021-01-06 10:40:00,205.63,205.96,205.07,205.78,46143.0,190.1197,190.4248,189.6019,190.2584,46143.0
2021-01-06 10:50:00,205.87,207.29,205.86,207.12,56854.0,190.3416,191.6545,190.3323,191.4973,56854.0
2021-01-06 11:00:00,207.23,207.76,207.14,207.22,38381.0,191.599,192.089,191.5158,191.5898,38381.0
2021-01-06 11:10:00,207.21,207.38,206.49,206.6,30138.0,191.5805,191.7377,190.9148,191.0165,30138.0
2021-01-06 11:20:00,206.6,206.77,205.64,206.55,74165.0,191.0165,191.1737,190.1289,190.9703,74165.0
2021-01-06 11:30:00,206.58,206.67,205.86,205.86,74132.0,190.998,191.0813,190.3323,190.3323,74132.0
2021-01-06 11:40:00,205.86,206.36,205.83,206.22,34909.0,190.3323,190.7946,190.3046,190.6652,34909.0
2021-01-06 11:50:00,206.17,206.17,205.41,206.12,19938.0,190.619,190.619,189.9163,190.5727,19938.0
2021-01-06 12:00:00,206.16,206.3,205.95,205.95,18480.0,190.6097,190.7392,190.4156,190.4156,18480.0
2021-01-06 12:10:00,206.01,206.1,205.74,205.86,23506.0,190.471,190.5542,190.2214,190.3323,23506.0
2021-01-06 12:20:00,205.79,206.0,205.51,206.0,26578.0,190.2676,190.4618,190.0087,190.4618,26578.0
2021-01-06 12:30:00,205.98,207.36,205.94,207.24,52300.0,190.4433,191.7192,190.4063,191.6083,52300.0
2021-01-06 12:40:00,207.21,207.64,207.16,207.25,52968.0,191.5805,191.9781,191.5343,191.6175,52968.0
2021-01-06 12:50:00,207.25,208.49,207.08,208.31,49875.0,191.6175,192.764,191.4603,192.5975,49875.0
2021-01-06 13:00:00,208.36,208.5,207.84,207.95,25072.0,192.6438,192.7732,192.163,192.2647,25072.0
2021-01-06 13:10:00,207.95,208.3,207.91,208.2,97076.0,192.2647,192.5883,192.2277,192.4958,97076.0
2021-01-06 13:20:00,208.2,208.22,207.69,207.76,38111.0,192.4958,192.5143,192.0243,192.089,38111.0
2021-01-06 13:30:00,207.77,208.56,207.61,208.45,59370.0,192.0983,192.8287,191.9503,192.727,59370.0
2021-01-06 13:40:00,208.44,209.15,208.34,209.15,46630.0,192.7177,193.3742,192.6253,193.3742,46630.0
2021-01-06 13:50:00,209.22,209.35,208.57,208.66,37971.0,193.4389,193.5591,192.8379,192.9211,37971.0
2021-01-06 14:00:00,208.65,209.4,208.62,209.3,27597.0,192.9119,193.6053,192.8842,193.5129,27597.0
2021-01-06 14:10:00,209.23,209.55,208.33,208.81,23742.0,193.4482,193.744,192.616,193.0598,23742.0
2021-01-06 14:20:00,208.91,209.27,208.23,208.41,39035.0,193.1523,193.4851,192.5236,192.69,39035.0
2021-01-06 14:30:00,208.4,209.5,208.35,209.09,23873.0,192.6808,193.6978,192.6345,193.3187,23873.0
2021-01-06 14:40:00,209.03,209.58,208.69,208.9,33340.0,193.2632,193.7718,192.9489,193.143,33340.0
2021-01-06 14:50:00,208.9,210.12,208.56,210.12,48870.0,193.143,194.271,192.8287,194.271,48870.0
2021-01-06 15:00:00,210.05,210.1,208.98,209.23,38646.0,194.2063,194.2525,193.217,193.4482,38646.0
2021-01-06 15:10:00,209.27,210.08,209.27,210.0,40346.0,193.4851,194.234,193.4851,194.1601,40346.0
2021-01-06 15:20:00,210.13,210.3,208.76,209.65,63968.0,194.2803,194.4374,193.0136,193.8365,63968.0
2021-01-06 15:30:00,209.74,209.94,209.15,209.24,56824.0,193.9197,194.1046,193.3742,193.4574,56824.0
2021-01-06 15:40:00,209.19,209.95,209.04,209.46,72882.0,193.4112,194.1138,193.2725,193.6608,72882.0
2021-01-06 15:50:00,209.34,209.67,208.36,209.43,181666.0,193.5499,193.855,192.6438,193.6331,181666.0
2021-01-07 09:30:00,213.0,213.85,210.25,211.94,109058.0,196.9338,197.7197,194.3912,195.9537,109058.0
2021-01-07 09:40:00,211.94,214.54,211.94,214.17,46334.0,195.9537,198.3576,195.9537,198.0155,46334.0
2021-01-07 09:50:00,214.42,214.94,213.25,214.8,34681.0,198.2467,198.7275,197.1649,198.598,34681.0
2021-01-07 10:00:00,214.73,215.43,214.01,215.3,51996.0,198.5333,199.1805,197.8676,199.0603,51996.0
2021-01-07 10:10:00,215.48,216.65,215.18,216.12,40258.0,199.2267,200.3085,198.9494,199.8185,40258.0
2021-01-07 10:20:00,216.14,216.85,215.36,216.68,40247.0,199.8369,200.4934,199.1158,200.3362,40247.0
2021-01-07 10:30:00,216.79,217.18,216.46,216.72,34232.0,200.4379,200.7985,200.1328,200.3732,34232.0
2021-01-07 10:40:00,216.7,217.19,216.55,216.63,28493.0,200.3547,200.8077,200.216,200.29,28493.0
2021-01-07 10:50:00,216.52,216.91,216.02,216.59,33958.0,200.1883,200.5489,199.726,200.253,33958.0
2021-01-07 11:00:00,216.58,217.15,216.47,216.47,24421.0,200.2438,200.7708,200.1421,200.1421,24421.0
2021-01-07 11:10:00,216.53,216.57,215.61,215.79,31164.0,200.1975,200.2345,199.3469,199.5133,31164.0
2021-01-07 11:20:00,215.88,216.15,215.46,215.76,23226.0,199.5966,199.8462,199.2082,199.4856,23226.0
2021-01-07 11:30:00,215.7,216.75,215.69,216.36,24874.0,199.4301,200.4009,199.4209,200.0404,24874.0
2021-01-07 11:40:00,216.48,216.77,216.33,216.33,19507.0,200.1513,200.4194,200.0126,200.0126,19507.0
2021-01-07 11:50:00,216.28,216.74,216.04,216.74,21008.0,199.9664,200.3917,199.7445,200.3917,21008.0
2021-01-07 12:00:00,216.78,217.45,216.78,217.3,18934.0,200.4287,201.0481,200.4287,200.9095,18934.0
2021-01-07 12:10:00,217.28,218.34,217.28,218.12,24126.0,200.891,201.871,200.891,201.6676,24126.0
2021-01-07 12:20:00,218.06,218.3,217.83,218.05,27318.0,201.6121,201.834,201.3995,201.6029,27318.0
2021-01-07 12:30:00,217.97,218.24,217.5,217.62,19691.0,201.5289,201.7785,201.0944,201.2053,19691.0
2021-01-07 12:40:00,217.66,217.81,217.49,217.75,17841.0,201.2423,201.381,201.0851,201.3255,17841.0
2021-01-07 12:50:00,217.81,218.77,217.76,218.5,35118.0,201.381,202.2686,201.3348,202.0189,35118.0
2021-01-07 13:00:00,218.57,218.97,218.54,218.58,23564.0,202.0837,202.4535,202.0559,202.0929,23564.0
2021-01-07 13:10:00,218.56,218.79,218.29,218.69,26410.0,202.0744,202.2871,201.8248,202.1946,26410.0
2021-01-07 13:20:00,218.69,218.89,218.42,218.82,17855.0,202.1946,202.3795,201.945,202.3148,17855.0
2021-01-07 13:30:00,218.87,219.56,218.87,219.34,30468.0,202.361,202.999,202.361,202.7956,30468.0
2021-01-07 13:40:00,219.29,219.55,219.13,219.43,22123.0,202.7493,202.9897,202.6014,202.8788,22123.0
2021-01-07 13:50:00,219.47,219.6,219.2,219.21,20388.0,202.9158,203.036,202.6661,202.6754,20388.0
2021-01-07 14:00:00,219.22,219.48,219.18,219.38,20192.0,202.6846,202.925,202.6476,202.8326,20192.0
2021-01-07 14:10:00,219.33,219.66,218.83,219.64,31155.0,202.7863,203.0914,202.324,203.0729,31155.0
2021-01-07 14:20:00,219.66,219.75,219.3,219.71,22376.0,203.0914,203.1747,202.7586,203.1377,22376.0
2021-01-07 14:30:00,219.73,219.9,219.57,219.57,27407.0,203.1562,203.3133,203.0082,203.0082,27407.0
2021-01-07 14:40:00,219.57,219.93,219.54,219.67,29129.0,203.0082,203.3411,202.9805,203.1007,29129.0
2021-01-07 14:50:00,219.72,219.95,219.63,219.94,35501.0,203.1469,203.3596,203.0637,203.3503,35501.0
2021-01-07 15:00:00,219.92,219.96,214.59,217.2,165211.0,203.3318,203.3688,198.4039,200.817,165211.0
2021-01-07 15:10:00,217.12,217.97,217.07,217.79,41553.0,200.743,201.5289,200.6968,201.3625,41553.0
2021-01-07 15:20:00,217.78,219.11,217.74,218.87,33756.0,201.3532,202.5829,201.3163,202.361,33756.0
2021-01-07 15:30:00,218.9,219.94,218.84,219.57,55230.0,202.3888,203.3503,202.3333,203.0082,55230.0
2021-01-07 15:40:00,219.56,219.99,219.1,219.94,75744.0,202.999,203.3965,202.5737,203.3503,75744.0
2021-01-07 15:50:00,219.92,220.51,219.41,220.5,379919.0,203.3318,203.8773,202.8603,203.8681,379919.0
2021-01-08 09:30:00,220.0,222.74,220.0,221.89,58541.0,203.4058,205.9391,203.4058,205.1532,58541.0
2021-01-08 09:40:00,221.89,222.26,220.12,221.12,36377.0,205.1532,205.4953,203.5167,204.4413,36377.0
2021-01-08 09:50:00,221.12,223.11,221.0,222.98,41625.0,204.4413,206.2812,204.3304,206.161,41625.0
2021-01-08 10:00:00,222.74,222.95,219.85,220.31,48999.0,205.9391,206.1333,203.2671,203.6924,48999.0
2021-01-08 10:10:00,220.22,221.46,220.1,220.98,36300.0,203.6092,204.7557,203.4983,204.3119,36300.0
2021-01-08 10:20:00,220.81,221.31,220.39,220.83,29654.0,204.1547,204.617,203.7664,204.1732,29654.0
2021-01-08 10:30:00,220.79,221.18,220.68,220.88,24640.0,204.1362,204.4968,204.0345,204.2194,24640.0
2021-01-08 10:40:00,220.89,221.77,220.89,221.7,29662.0,204.2287,205.0423,204.2287,204.9776,29662.0
2021-01-08 10:50:00,221.7,222.89,221.65,222.74,31268.0,204.9776,206.0778,204.9313,205.9391,31268.0
2021-01-08 11:00:00,222.73,222.74,221.87,222.0,43768.0,205.9299,205.9391,205.1347,205.2549,43768.0
2021-01-08 11:10:00,222.11,222.33,221.64,222.03,24250.0,205.3566,205.56,204.9221,205.2827,24250.0
2021-01-08 11:20:00,222.07,222.29,221.5,221.76,42107.0,205.3197,205.5231,204.7927,205.033,42107.0
2021-01-08 11:30:00,221.77,221.77,220.33,220.44,39151.0,205.0423,205.0423,203.7109,203.8126,39151.0
2021-01-08 11:40:00,220.44,220.73,220.14,220.41,47925.0,203.8126,204.0807,203.5352,203.7849,47925.0
2021-01-08 11:50:00,220.37,221.81,220.22,221.81,21173.0,203.7479,205.0793,203.6092,205.0793,21173.0
2021-01-08 12:00:00,221.81,221.98,221.15,221.18,22786.0,205.0793,205.2364,204.4691,204.4968,22786.0
2021-01-08 12:10:00,221.31,221.74,221.22,221.63,22945.0,204.617,205.0145,204.5338,204.9128,22945.0
2021-01-08 12:20:00,221.63,222.39,221.13,222.15,31426.0,204.9128,205.6155,204.4506,205.3936,31426.0
2021-01-08 12:30:00,222.15,222.27,221.81,221.83,18470.0,205.3936,205.5046,205.0793,205.0978,18470.0
2021-01-08 12:40:00,221.88,222.02,221.1,221.2,19269.0,205.144,205.2734,204.4228,204.5153,19269.0
2021-01-08 12:50:00,221.2,221.36,220.97,221.22,17217.0,204.5153,204.6632,204.3026,204.5338,17217.0
2021-01-08 13:00:00,221.27,221.5,220.96,221.27,33257.0,204.58,204.7927,204.2934,204.58,33257.0
2021-01-08 13:10:00,221.28,221.3,220.35,220.42,26472.0,204.5892,204.6077,203.7294,203.7941,26472.0
2021-01-08 13:20:00,220.51,220.6,219.86,220.59,33394.0,203.8773,203.9605,203.2764,203.9513,33394.0
2021-01-08 13:30:00,220.59,220.66,219.81,219.9,30254.0,203.9513,204.016,203.2301,203.3133,30254.0
2021-01-08 13:40:00,219.9,220.16,219.03,220.16,51496.0,203.3133,203.5537,202.509,203.5537,51496.0
2021-01-08 13:50:00,220.16,220.73,219.88,219.91,50449.0,203.5537,204.0807,203.2948,203.3226,50449.0
2021-01-08 14:00:00,220.03,221.0,220.03,220.7,45128.0,203.4335,204.3304,203.4335,204.053,45128.0
2021-01-08 14:10:00,220.82,220.98,220.63,220.96,35421.0,204.1639,204.3119,203.9883,204.2934,35421.0
2021-01-08 14:20:00,220.93,221.06,220.76,220.88,16851.0,204.2656,204.3858,204.1085,204.2194,16851.0
2021-01-08 14:30:00,220.88,221.04,220.3,220.38,32875.0,204.2194,204.3673,203.6832,203.7571,32875.0
2021-01-08 14:40:00,220.33,220.33,219.66,220.17,24380.0,203.7109,203.7109,203.0914,203.563,24380.0
2021-01-08 14:50:00,220.26,220.65,220.25,220.47,23175.0,203.6462,204.0068,203.6369,203.8403,23175.0
2021-01-08 15:00:00,220.47,220.88,220.47,220.78,29846.0,203.8403,204.2194,203.8403,204.127,29846.0
2021-01-08 15:10:00,220.76,220.86,220.42,220.74,23604.0,204.1085,204.2009,203.7941,204.09,23604.0
2021-01-08 15:20:00,220.72,221.28,220.63,221.17,37249.0,204.0715,204.5892,203.9883,204.4875,37249.0
2021-01-08 15:30:00,221.2,221.6,221.14,221.56,40555.0,204.5153,204.8851,204.4598,204.8481,40555.0
2021-01-08 15:40:00,221.61,222.01,221.48,221.79,49997.0,204.8944,205.2642,204.7742,205.0608,49997.0
2021-01-08 15:50:00,221.51,221.9,220.7,220.79,138357.0,204.8019,205.1625,204.053,204.1362,138357.0
2021-01-11 09:30:00,219.26,222.45,218.34,222.3,49213.0,202.7216,205.671,201.871,205.5323,49213.0
2021-01-11 09:40:00,222.17,222.83,221.61,222.53,19648.0,205.4121,206.0223,204.8944,205.745,19648.0
2021-01-11 09:50:00,222.3,222.83,222.15,222.22,20120.0,205.5323,206.0223,205.3936,205.4583,20120.0
2021-01-11 10:00:00,222.2,222.35,221.33,221.53,18793.0,205.4399,205.5785,204.6355,204.8204,18793.0
2021-01-11 10:10:00,221.53,221.71,220.77,221.18,16098.0,204.8204,204.9868,204.1177,204.4968,16098.0
2021-01-11 10:20:00,221.33,221.91,221.22,221.42,17853.0,204.6355,205.1717,204.5338,204.7187,17853.0
2021-01-11 10:30:00,221.31,221.32,220.46,220.76,21675.0,204.617,204.6262,203.8311,204.1085,21675.0
2021-01-11 10:40:00,220.76,220.89,219.68,219.73,33802.0,204.1085,204.2287,203.1099,203.1562,33802.0
2021-01-11 10:50:00,219.85,220.24,219.51,219.51,20348.0,203.2671,203.6277,202.9528,202.9528,20348.0
2021-01-11 11:00:00,219.6,219.6,218.61,219.06,30024.0,203.036,203.036,202.1206,202.5367,30024.0
2021-01-11 11:10:00,218.99,219.14,218.63,218.68,24503.0,202.472,202.6107,202.1391,202.1854,24503.0
2021-01-11 11:20:00,218.65,219.68,218.63,219.08,19508.0,202.1576,203.1099,202.1391,202.5552,19508.0
2021-01-11 11:30:00,219.08,219.09,218.42,218.87,18642.0,202.5552,202.5644,201.945,202.361,18642.0
2021-01-11 11:40:00,218.84,219.5,218.62,219.39,10627.0,202.3333,202.9435,202.1299,202.8418,10627.0
2021-01-11 11:50:00,219.39,219.59,219.22,219.59,11347.0,202.8418,203.0267,202.6846,203.0267,11347.0
2021-01-11 12:00:00,219.47,219.59,219.14,219.44,14426.0,202.9158,203.0267,202.6107,202.888,14426.0
2021-01-11 12:10:00,219.41,219.65,219.32,219.37,9552.0,202.8603,203.0822,202.7771,202.8233,9552.0
2021-01-11 12:20:00,219.37,219.65,219.29,219.47,12293.0,202.8233,203.0822,202.7493,202.9158,12293.0
2021-01-11 12:30:00,219.39,219.85,219.34,219.34,9124.0,202.8418,203.2671,202.7956,202.7956,9124.0
2021-01-11 12:40:00,219.25,219.27,218.88,219.24,8879.0,202.7124,202.7309,202.3703,202.7031,8879.0
2021-01-11 12:50:00,219.43,219.43,219.01,219.31,6245.0,202.8788,202.8788,202.4905,202.7678,6245.0
2021-01-11 13:00:00,219.31,219.31,219.03,219.03,5370.0,202.7678,202.7678,202.509,202.509,5370.0
2021-01-11 13:10:00,219.12,219.12,218.69,218.82,23982.0,202.5922,202.5922,202.1946,202.3148,23982.0
2021-01-11 13:20:00,218.92,219.3,218.72,218.8,10166.0,202.4073,202.7586,202.2223,202.2963,10166.0
2021-01-11 13:30:00,218.78,219.01,218.71,218.8,8029.0,202.2778,202.4905,202.2131,202.2963,8029.0
2021-01-11 13:40:00,218.73,218.91,218.42,218.66,16047.0,202.2316,202.398,201.945,202.1669,16047.0
2021-01-11 13:50:00,218.66,218.99,218.63,218.78,10337.0,202.1669,202.472,202.1391,202.2778,10337.0
2021-01-11 14:00:00,218.88,219.4,218.67,219.4,10339.0,202.3703,202.8511,202.1761,202.8511,10339.0
2021-01-11 14:10:00,219.51,219.75,219.15,219.15,11391.0,202.9528,203.1747,202.6199,202.6199,11391.0
2021-01-11 14:20:00,219.28,219.28,218.75,219.03,11916.0,202.7401,202.7401,202.2501,202.509,11916.0
2021-01-11 14:30:00,219.0,219.29,218.81,219.13,11081.0,202.4812,202.7493,202.3056,202.6014,11081.0
2021-01-11 14:40:00,219.14,219.43,219.1,219.33,13570.0,202.6107,202.8788,202.5737,202.7863,13570.0
2021-01-11 14:50:00,219.27,219.29,218.79,219.29,9758.0,202.7309,202.7493,202.2871,202.7493,9758.0
2021-01-11 15:00:00,219.25,219.64,219.13,219.56,10813.0,202.7124,203.0729,202.6014,202.999,10813.0
2021-01-11 15:10:00,219.58,219.63,219.27,219.36,13621.0,203.0175,203.0637,202.7309,202.8141,13621.0
2021-01-11 15:20:00,219.36,219.36,218.94,218.94,14483.0,202.8141,202.8141,202.4257,202.4257,14483.0
2021-01-11 15:30:00,218.93,219.77,218.92,219.02,14739.0,202.4165,203.1931,202.4073,202.4997,14739.0
2021-01-11 15:40:00,218.94,219.73,218.55,219.64,34016.0,202.4257,203.1562,202.0652,203.0729,34016.0
2021-01-11 15:50:00,219.7,220.09,219.54,219.9,59427.0,203.1284,203.489,202.9805,203.3133,59427.0
2021-01-12 09:30:00,219.58,221.26,218.92,220.96,49051.0,203.0175,204.5708,202.4073,204.2934,49051.0
2021-01-12 09:40:00,220.75,221.72,220.21,221.47,22439.0,204.0992,204.9961,203.6,204.7649,22439.0
2021-01-12 09:50:00,221.53,222.74,221.12,222.73,26319.0,204.8204,205.9391,204.4413,205.9299,26319.0
2021-01-12 10:00:00,222.58,222.71,221.68,222.17,29534.0,205.7912,205.9114,204.9591,205.4121,29534.0
2021-01-12 10:10:00,222.25,222.82,221.95,222.75,25024.0,205.4861,206.0131,205.2087,205.9484,25024.0
2021-01-12 10:20:00,222.88,223.23,222.36,223.06,18822.0,206.0686,206.3922,205.5878,206.235,18822.0
2021-01-12 10:30:00,223.11,223.38,222.8,223.38,18387.0,206.2812,206.5308,205.9946,206.5308,18387.0
2021-01-12 10:40:00,223.5,223.82,223.33,223.75,37815.0,206.6418,206.9377,206.4846,206.8729,37815.0
2021-01-12 10:50:00,223.75,224.7,223.67,224.5,93601.0,206.8729,207.7513,206.799,207.5664,93601.0
2021-01-12 11:00:00,224.56,225.22,224.43,225.13,153782.0,207.6218,208.2321,207.5016,208.1488,153782.0
2021-01-12 11:10:00,225.12,225.64,224.93,225.64,46407.0,208.1396,208.6204,207.9639,208.6204,46407.0
2021-01-12 11:20:00,225.75,225.75,224.8,224.88,51415.0,208.7221,208.7221,207.8437,207.9177,51415.0
2021-01-12 11:30:00,225.06,225.32,224.63,224.66,25736.0,208.0841,208.3245,207.6866,207.7143,25736.0
2021-01-12 11:40:00,224.72,224.72,223.8,224.01,21580.0,207.7698,207.7698,206.9192,207.1133,21580.0
2021-01-12 11:50:00,224.01,224.12,223.75,224.08,46407.0,207.1133,207.215,206.8729,207.178,46407.0
2021-01-12 12:00:00,224.06,224.39,223.8,224.04,44362.0,207.1596,207.4647,206.9192,207.1411,44362.0
2021-01-12 12:10:00,224.0,224.23,223.39,224.22,32767.0,207.1041,207.3167,206.5401,207.3075,32767.0
2021-01-12 12:20:00,224.14,224.23,223.78,223.98,19641.0,207.2335,207.3167,206.9007,207.0856,19641.0
2021-01-12 12:30:00,223.91,224.38,223.87,224.38,17053.0,207.0209,207.4554,206.9839,207.4554,17053.0
2021-01-12 12:40:00,224.42,225.22,224.33,224.57,19282.0,207.4924,208.2321,207.4092,207.6311,19282.0
2021-01-12 12:50:00,224.69,225.11,224.69,225.03,20224.0,207.742,208.1304,207.742,208.0564,20224.0
2021-01-12 13:00:00,225.03,225.08,224.54,224.87,14698.0,208.0564,208.1026,207.6033,207.9085,14698.0
2021-01-12 13:10:00,224.9,224.99,224.65,224.86,24033.0,207.9362,208.0194,207.7051,207.8992,24033.0
2021-01-12 13:20:00,224.85,225.47,224.82,225.47,40967.0,207.89,208.4632,207.8622,208.4632,40967.0
2021-01-12 13:30:00,225.47,226.1,225.25,226.01,23907.0,208.4632,209.0457,208.2598,208.9625,23907.0
2021-01-12 13:40:00,226.02,226.05,225.51,225.78,19891.0,208.9717,208.9995,208.5002,208.7498,19891.0
2021-01-12 13:50:00,225.7,226.13,225.52,225.88,21802.0,208.6759,209.0734,208.5094,208.8423,21802.0
2021-01-12 14:00:00,225.85,226.74,225.84,226.51,21468.0,208.8145,209.6374,208.8053,209.4248,21468.0
2021-01-12 14:10:00,226.56,226.96,226.55,226.93,18230.0,209.471,209.8408,209.4617,209.8131,18230.0
2021-01-12 14:20:00,226.94,227.25,226.74,226.9,28332.0,209.8223,210.1089,209.6374,209.7853,28332.0
2021-01-12 14:30:00,226.85,227.17,226.85,227.09,40429.0,209.7391,210.035,209.7391,209.961,40429.0
2021-01-12 14:40:00,227.0,227.11,226.82,226.86,55584.0,209.8778,209.9795,209.7114,209.7484,55584.0
2021-01-12 14:50:00,226.89,227.02,226.33,226.46,26024.0,209.7761,209.8963,209.2583,209.3785,26024.0
2021-01-12 15:00:00,226.51,226.79,226.17,226.21,24837.0,209.4248,209.6836,209.1104,209.1474,24837.0
2021-01-12 15:10:00,226.2,226.31,225.29,225.65,27354.0,209.1381,209.2398,208.2968,208.6296,27354.0
2021-01-12 15:20:00,225.6,225.93,225.17,225.37,31561.0,208.5834,208.8885,208.1858,208.3707,31561.0
2021-01-12 15:30:00,225.28,225.4,225.0,225.22,29029.0,208.2875,208.3985,208.0287,208.2321,29029.0
2021-01-12 15:40:00,225.27,226.3,225.25,226.13,40682.0,208.2783,209.2306,208.2598,209.0734,40682.0
2021-01-12 15:50:00,226.18,226.23,225.21,225.28,78638.0,209.1196,209.1659,208.2228,208.2875,78638.0
2021-01-13 09:30:00,225.8,226.52,224.0,225.21,42205.0,208.7683,209.434,207.1041,208.2228,42205.0
2021-01-13 09:40:00,225.24,226.78,225.11,225.38,29291.0,208.2506,209.6744,208.1304,208.38,29291.0
2021-01-13 09:50:00,225.42,226.02,224.77,225.54,27686.0,208.417,208.9717,207.816,208.5279,27686.0
2021-01-13 10:00:00,225.83,226.12,223.53,224.02,34057.0,208.796,209.0642,206.6695,207.1226,34057.0
2021-01-13 10:10:00,224.28,224.94,224.02,224.94,14043.0,207.363,207.9732,207.1226,207.9732,14043.0
2021-01-13 10:20:00,224.87,224.87,224.05,224.35,16886.0,207.9085,207.9085,207.1503,207.4277,16886.0
2021-01-13 10:30:00,224.33,224.66,223.37,223.72,47608.0,207.4092,207.7143,206.5216,206.8452,47608.0
2021-01-13 10:40:00,223.68,224.28,223.57,224.28,23948.0,206.8082,207.363,206.7065,207.363,23948.0
2021-01-13 10:50:00,224.24,224.81,224.24,224.37,13721.0,207.326,207.853,207.326,207.4462,13721.0
2021-01-13 11:00:00,224.46,224.66,224.19,224.19,20314.0,207.5294,207.7143,207.2797,207.2797,20314.0
2021-01-13 11:10:00,224.08,224.26,223.86,224.26,17390.0,207.178,207.3445,206.9746,207.3445,17390.0
2021-01-13 11:20:00,224.26,224.77,224.26,224.41,10993.0,207.3445,207.816,207.3445,207.4832,10993.0
2021-01-13 11:30:00,224.37,224.5,224.1,224.5,15635.0,207.4462,207.5664,207.1965,207.5664,15635.0
2021-01-13 11:40:00,224.49,224.49,223.83,223.83,6817.0,207.5571,207.5571,206.9469,206.9469,6817.0
2021-01-13 11:50:00,223.84,223.95,223.58,223.89,19743.0,206.9561,207.0579,206.7158,207.0024,19743.0
2021-01-13 12:00:00,223.94,224.44,223.92,224.44,11839.0,207.0486,207.5109,207.0301,207.5109,11839.0
2021-01-13 12:10:00,224.44,224.44,224.09,224.31,18512.0,207.5109,207.5109,207.1873,207.3907,18512.0
2021-01-13 12:20:00,224.33,224.64,224.23,224.5,6933.0,207.4092,207.6958,207.3167,207.5664,6933.0
2021-01-13 12:30:00,224.56,225.29,224.56,225.29,14018.0,207.6218,208.2968,207.6218,208.2968,14018.0
2021-01-13 12:40:00,225.38,225.7,225.28,225.41,19243.0,208.38,208.6759,208.2875,208.4077,19243.0
2021-01-13 12:50:00,225.46,225.68,225.43,225.58,10061.0,208.454,208.6574,208.4262,208.5649,10061.0
2021-01-13 13:00:00,225.63,225.74,225.13,225.48,10399.0,208.6111,208.7128,208.1488,208.4724,10399.0
2021-01-13 13:10:00,225.42,226.07,225.36,225.93,8340.0,208.417,209.0179,208.3615,208.8885,8340.0
2021-01-13 13:20:00,225.93,225.96,225.69,225.88,7081.0,208.8885,208.9162,208.6666,208.8423,7081.0
2021-01-13 13:30:00,225.85,225.85,225.61,225.64,6873.0,208.8145,208.8145,208.5926,208.6204,6873.0
2021-01-13 13:40:00,225.67,225.73,225.22,225.36,15600.0,208.6481,208.7036,208.2321,208.3615,15600.0
2021-01-13 13:50:00,225.29,225.8,225.27,225.65,16607.0,208.2968,208.7683,208.2783,208.6296,16607.0
2021-01-13 14:00:00,225.68,226.25,225.46,226.22,16689.0,208.6574,209.1844,208.454,209.1566,16689.0
2021-01-13 14:10:00,226.25,226.35,225.93,226.06,8689.0,209.1844,209.2768,208.8885,209.0087,8689.0
2021-01-13 14:20:00,226.07,226.07,225.66,225.75,5004.0,209.0179,209.0179,208.6389,208.7221,5004.0
2021-01-13 14:30:00,225.7,226.0,225.62,225.75,13965.0,208.6759,208.9532,208.6019,208.7221,13965.0
2021-01-13 14:40:00,225.79,225.93,225.19,225.2,19646.0,208.7591,208.8885,208.2043,208.2136,19646.0
2021-01-13 14:50:00,225.19,225.26,224.68,224.96,21169.0,208.2043,208.269,207.7328,207.9917,21169.0
2021-01-13 15:00:00,224.91,224.99,224.67,224.67,20442.0,207.9454,208.0194,207.7235,207.7235,20442.0
2021-01-13 15:10:00,224.69,225.12,224.35,224.35,22391.0,207.742,208.1396,207.4277,207.4277,22391.0
2021-01-13 15:20:00,224.36,224.36,223.7,223.7,25698.0,207.4369,207.4369,206.8267,206.8267,25698.0
2021-01-13 15:30:00,223.7,224.44,223.7,224.44,32677.0,206.8267,207.5109,206.8267,207.5109,32677.0
2021-01-13 15:40:00,224.44,225.3,224.41,224.96,79867.0,207.5109,208.306,207.4832,207.9917,79867.0
2021-01-13 15:50:00,224.83,224.94,223.7,223.82,103930.0,207.8715,207.9732,206.8267,206.9377,103930.0
2021-01-14 09:30:00,224.54,224.54,221.96,223.3,32709.0,207.6033,207.6033,205.218,206.4569,32709.0
2021-01-14 09:40:00,223.59,223.89,222.13,223.07,17987.0,206.725,207.0024,205.3751,206.2442,17987.0
2021-01-14 09:50:00,222.83,224.16,222.5,224.1,10788.0,206.0223,207.252,205.7172,207.1965,10788.0
2021-01-14 10:00:00,224.08,225.31,224.08,225.04,15187.0,207.178,208.3153,207.178,208.0656,15187.0
2021-01-14 10:10:00,225.1,225.77,224.75,225.29,16819.0,208.1211,208.7406,207.7975,208.2968,16819.0
2021-01-14 10:20:00,225.27,225.71,225.11,225.32,10318.0,208.2783,208.6851,208.1304,208.3245,10318.0
2021-01-14 10:30:00,225.22,225.25,223.54,223.78,15877.0,208.2321,208.2598,206.6788,206.9007,15877.0
2021-01-14 10:40:00,223.68,224.3,223.59,224.06,9753.0,206.8082,207.3815,206.725,207.1596,9753.0
2021-01-14 10:50:00,224.06,224.06,223.09,223.26,6661.0,207.1596,207.1596,206.2627,206.4199,6661.0
2021-01-14 11:00:00,223.36,223.67,223.2,223.31,15337.0,206.5124,206.799,206.3644,206.4661,15337.0
2021-01-14 11:10:00,223.26,223.54,223.25,223.5,7015.0,206.4199,206.6788,206.4107,206.6418,7015.0
2021-01-14 11:20:00,223.7,223.94,223.56,223.73,4424.0,206.8267,207.0486,206.6973,206.8544,4424.0
2021-01-14 11:30:00,223.61,224.03,223.55,224.01,5001.0,206.7435,207.1318,206.688,207.1133,5001.0
2021-01-14 11:40:00,223.95,224.06,223.65,223.67,6049.0,207.0579,207.1596,206.7805,206.799,6049.0
2021-01-14 11:50:00,223.33,223.79,223.19,223.68,7811.0,206.4846,206.9099,206.3552,206.8082,7811.0
2021-01-14 12:00:00,223.45,223.98,223.44,223.83,6946.0,206.5956,207.0856,206.5863,206.9469,6946.0
2021-01-14 12:10:00,223.79,223.88,223.5,223.5,10756.0,206.9099,206.9931,206.6418,206.6418,10756.0
2021-01-14 12:20:00,223.6,223.86,223.6,223.73,4994.0,206.7343,206.9746,206.7343,206.8544,4994.0
2021-01-14 12:30:00,223.61,223.82,223.51,223.55,4711.0,206.7435,206.9377,206.651,206.688,4711.0
2021-01-14 12:40:00,223.55,223.85,223.47,223.61,10107.0,206.688,206.9654,206.6141,206.7435,10107.0
2021-01-14 12:50:00,223.73,224.19,223.73,223.96,8782.0,206.8544,207.2797,206.8544,207.0671,8782.0
2021-01-14 13:00:00,224.02,224.18,223.79,224.17,8398.0,207.1226,207.2705,206.9099,207.2613,8398.0
2021-01-14 13:10:00,224.04,224.16,223.79,223.8,7074.0,207.1411,207.252,206.9099,206.9192,7074.0
2021-01-14 13:20:00,223.68,223.9,223.64,223.84,5164.0,206.8082,207.0116,206.7712,206.9561,5164.0
2021-01-14 13:30:00,223.84,224.33,223.78,224.27,6081.0,206.9561,207.4092,206.9007,207.3537,6081.0
2021-01-14 13:40:00,224.35,224.4,224.26,224.26,3653.0,207.4277,207.4739,207.3445,207.3445,3653.0
2021-01-14 13:50:00,224.31,224.32,223.96,223.99,4795.0,207.3907,207.3999,207.0671,207.0948,4795.0
2021-01-14 14:00:00,223.97,224.3,223.96,224.2,5571.0,207.0763,207.3815,207.0671,207.289,5571.0
2021-01-14 14:10:00,224.24,224.54,224.15,224.29,9348.0,207.326,207.6033,207.2428,207.3722,9348.0
2021-01-14 14:20:00,224.25,224.33,223.7,223.86,11663.0,207.3352,207.4092,206.8267,206.9746,11663.0
2021-01-14 14:30:00,223.81,223.92,223.33,223.61,12855.0,206.9284,207.0301,206.4846,206.7435,12855.0
2021-01-14 14:40:00,223.63,223.67,222.87,222.94,13865.0,206.762,206.799,206.0593,206.124,13865.0
2021-01-14 14:50:00,223.01,223.08,222.76,223.01,16654.0,206.1888,206.2535,205.9576,206.1888,16654.0
2021-01-14 15:00:00,222.95,223.06,222.18,222.39,35794.0,206.1333,206.235,205.4214,205.6155,35794.0
2021-01-14 15:10:00,222.39,222.55,221.8,221.8,36766.0,205.6155,205.7635,205.07,205.07,36766.0
2021-01-14 15:20:00,221.78,222.14,221.29,221.47,40444.0,205.0515,205.3844,204.5985,204.7649,40444.0
2021-01-14 15:30:00,221.46,221.98,221.31,221.51,57737.0,204.7557,205.2364,204.617,204.8019,57737.0
2021-01-14 15:40:00,221.47,221.47,220.51,220.74,60083.0,204.7649,204.7649,203.8773,204.09,60083.0
2021-01-14 15:50:00,220.82,220.95,220.07,220.94,73255.0,204.1639,204.2841,203.4705,204.2749,73255.0
2021-01-15 09:30:00,220.06,220.06,217.52,218.8,149155.0,203.4613,203.4613,201.1129,202.2963,149155.0
2021-01-15 09:40:00,219.15,219.34,217.66,218.51,18840.0,202.6199,202.7956,201.2423,202.0282,18840.0
2021-01-15 09:50:00,218.53,219.3,218.52,219.24,8208.0,202.0467,202.7586,202.0374,202.7031,8208.0
2021-01-15 10:00:00,219.2,219.56,217.24,217.24,25159.0,202.6661,202.999,200.854,200.854,25159.0
2021-01-15 10:10:00,217.27,217.59,216.87,217.23,13513.0,200.8817,201.1776,200.5119,200.8447,13513.0
2021-01-15 10:20:00,217.0,217.12,216.43,216.68,26896.0,200.6321,200.743,200.1051,200.3362,26896.0
2021-01-15 10:30:00,216.64,217.63,216.46,217.19,28318.0,200.2992,201.2146,200.1328,200.8077,28318.0
2021-01-15 10:40:00,217.46,218.03,217.44,217.79,20440.0,201.0574,201.5844,201.0389,201.3625,20440.0
2021-01-15 10:50:00,217.85,218.44,217.85,218.15,9355.0,201.418,201.9635,201.418,201.6953,9355.0
2021-01-15 11:00:00,218.16,218.57,217.91,218.57,15302.0,201.7046,202.0837,201.4734,202.0837,15302.0
2021-01-15 11:10:00,218.45,218.65,217.91,218.49,18730.0,201.9727,202.1576,201.4734,202.0097,18730.0
2021-01-15 11:20:00,218.49,218.55,218.09,218.51,18611.0,202.0097,202.0652,201.6399,202.0282,18611.0
2021-01-15 11:30:00,218.54,219.04,218.46,218.8,12254.0,202.0559,202.5182,201.982,202.2963,12254.0
2021-01-15 11:40:00,218.81,219.13,218.65,218.68,13008.0,202.3056,202.6014,202.1576,202.1854,13008.0
2021-01-15 11:50:00,218.56,218.62,218.22,218.34,10650.0,202.0744,202.1299,201.7601,201.871,10650.0
2021-01-15 12:00:00,218.34,218.5,218.14,218.17,14679.0,201.871,202.0189,201.6861,201.7138,14679.0
2021-01-15 12:10:00,218.11,218.86,218.05,218.86,20727.0,201.6584,202.3518,201.6029,202.3518,20727.0
2021-01-15 12:20:00,218.86,219.3,218.76,218.94,11835.0,202.3518,202.7586,202.2593,202.4257,11835.0
2021-01-15 12:30:00,218.95,219.08,218.5,218.63,15738.0,202.435,202.5552,202.0189,202.1391,15738.0
2021-01-15 12:40:00,218.65,218.8,218.47,218.53,13777.0,202.1576,202.2963,201.9912,202.0467,13777.0
2021-01-15 12:50:00,218.62,218.97,218.33,218.95,22069.0,202.1299,202.4535,201.8618,202.435,22069.0
2021-01-15 13:00:00,218.85,219.13,218.76,219.12,9142.0,202.3425,202.6014,202.2593,202.5922,9142.0
2021-01-15 13:10:00,219.16,219.38,218.92,219.26,15141.0,202.6292,202.8326,202.4073,202.7216,15141.0
2021-01-15 13:20:00,219.26,219.26,219.04,219.11,6565.0,202.7216,202.7216,202.5182,202.5829,6565.0
2021-01-15 13:30:00,219.2,219.33,219.08,219.17,8557.0,202.6661,202.7863,202.5552,202.6384,8557.0
2021-01-15 13:40:00,219.17,219.2,218.82,218.84,12600.0,202.6384,202.6661,202.3148,202.3333,12600.0
2021-01-15 13:50:00,218.7,218.93,218.62,218.88,8638.0,202.2039,202.4165,202.1299,202.3703,8638.0
2021-01-15 14:00:00,218.88,219.09,218.71,218.78,20082.0,202.3703,202.5644,202.2131,202.2778,20082.0
2021-01-15 14:10:00,218.81,219.0,218.68,218.68,10086.0,202.3056,202.4812,202.1854,202.1854,10086.0
2021-01-15 14:20:00,218.77,218.79,218.51,218.69,13700.0,202.2686,202.2871,202.0282,202.1946,13700.0
2021-01-15 14:30:00,218.74,219.03,218.63,219.01,16850.0,202.2408,202.509,202.1391,202.4905,16850.0
2021-01-15 14:40:00,218.93,219.1,218.91,219.0,10575.0,202.4165,202.5737,202.398,202.4812,10575.0
2021-01-15 14:50:00,218.96,219.1,218.8,218.95,9524.0,202.4442,202.5737,202.2963,202.435,9524.0
2021-01-15 15:00:00,218.97,219.09,218.68,218.85,13941.0,202.4535,202.5644,202.1854,202.3425,13941.0
2021-01-15 15:10:00,218.88,219.54,218.81,219.36,12175.0,202.3703,202.9805,202.3056,202.8141,12175.0
2021-01-15 15:20:00,219.27,219.38,219.08,219.23,10223.0,202.7309,202.8326,202.5552,202.6939,10223.0
2021-01-15 15:30:00,219.17,219.4,218.85,219.15,17261.0,202.6384,202.8511,202.3425,202.6199,17261.0
2021-01-15 15:40:00,219.13,219.72,218.41,218.63,52014.0,202.6014,203.1469,201.9357,202.1391,52014.0
2021-01-15 15:50:00,218.68,219.03,218.28,218.89,89510.0,202.1854,202.509,201.8155,202.3795,89510.0
2021-01-19 09:30:00,222.15,223.94,220.99,221.27,45167.0,205.3936,207.0486,204.3211,204.58,45167.0
2021-01-19 09:40:00,221.51,222.02,219.16,219.57,24597.0,204.8019,205.2734,202.6292,203.0082,24597.0
2021-01-19 09:50:00,219.58,221.31,219.13,221.14,20131.0,203.0175,204.617,202.6014,204.4598,20131.0
2021-01-19 10:00:00,220.65,220.75,219.45,219.69,17967.0,204.0068,204.0992,202.8973,203.1192,17967.0
2021-01-19 10:10:00,219.72,220.56,219.72,220.42,16675.0,203.1469,203.9236,203.1469,203.7941,16675.0
2021-01-19 10:20:00,220.56,220.96,220.53,220.81,15997.0,203.9236,204.2934,203.8958,204.1547,15997.0
2021-01-19 10:30:00,220.92,221.18,220.07,220.23,8135.0,204.2564,204.4968,203.4705,203.6184,8135.0
2021-01-19 10:40:00,220.24,220.69,220.09,220.31,10587.0,203.6277,204.0437,203.489,203.6924,10587.0
2021-01-19 10:50:00,220.3,220.5,219.6,219.6,9936.0,203.6832,203.8681,203.036,203.036,9936.0
2021-01-19 11:00:00,219.7,220.24,219.56,219.58,12222.0,203.1284,203.6277,202.999,203.0175,12222.0
2021-01-19 11:10:00,219.53,219.54,218.92,219.34,10975.0,202.9712,202.9805,202.4073,202.7956,10975.0
2021-01-19 11:20:00,219.49,219.56,219.08,219.29,10933.0,202.9343,202.999,202.5552,202.7493,10933.0
2021-01-19 11:30:00,219.3,219.47,219.1,219.38,9898.0,202.7586,202.9158,202.5737,202.8326,9898.0
2021-01-19 11:40:00,219.43,219.47,219.11,219.34,8072.0,202.8788,202.9158,202.5829,202.7956,8072.0
2021-01-19 11:50:00,219.34,219.47,219.18,219.25,14338.0,202.7956,202.9158,202.6476,202.7124,14338.0
2021-01-19 12:00:00,219.26,219.94,219.09,219.63,15311.0,202.7216,203.3503,202.5644,203.0637,15311.0
2021-01-19 12:10:00,219.61,219.61,219.2,219.43,23728.0,203.0452,203.0452,202.6661,202.8788,23728.0
2021-01-19 12:20:00,219.4,219.94,219.38,219.78,35631.0,202.8511,203.3503,202.8326,203.2024,35631.0
2021-01-19 12:30:00,219.74,220.49,219.73,220.42,30407.0,203.1654,203.8588,203.1562,203.7941,30407.0
2021-01-19 12:40:00,220.45,221.01,220.44,220.93,15660.0,203.8219,204.3396,203.8126,204.2656,15660.0
2021-01-19 12:50:00,220.89,221.02,220.56,220.87,9920.0,204.2287,204.3489,203.9236,204.2102,9920.0
2021-01-19 13:00:00,220.99,221.0,220.53,220.72,6820.0,204.3211,204.3304,203.8958,204.0715,6820.0
2021-01-19 13:10:00,220.66,220.71,220.25,220.25,5705.0,204.016,204.0622,203.6369,203.6369,5705.0
2021-01-19 13:20:00,220.17,220.77,220.16,220.74,17911.0,203.563,204.1177,203.5537,204.09,17911.0
2021-01-19 13:30:00,220.79,221.01,220.55,220.98,12089.0,204.1362,204.3396,203.9143,204.3119,12089.0
2021-01-19 13:40:00,220.99,221.06,220.49,220.49,22448.0,204.3211,204.3858,203.8588,203.8588,22448.0
2021-01-19 13:50:00,220.49,221.64,220.48,221.56,31439.0,203.8588,204.9221,203.8496,204.8481,31439.0
2021-01-19 14:00:00,221.55,221.57,220.79,220.85,14732.0,204.8389,204.8574,204.1362,204.1917,14732.0
2021-01-19 14:10:00,220.84,221.17,220.77,220.92,12302.0,204.1824,204.4875,204.1177,204.2564,12302.0
2021-01-19 14:20:00,220.89,221.2,220.65,221.05,13575.0,204.2287,204.5153,204.0068,204.3766,13575.0
2021-01-19 14:30:00,221.02,221.18,220.96,221.04,20393.0,204.3489,204.4968,204.2934,204.3673,20393.0
2021-01-19 14:40:00,221.06,221.25,220.97,221.25,17413.0,204.3858,204.5615,204.3026,204.5615,17413.0
2021-01-19 14:50:00,221.3,221.32,220.97,221.32,23179.0,204.6077,204.6262,204.3026,204.6262,23179.0
2021-01-19 15:00:00,221.29,221.29,220.99,221.0,15506.0,204.5985,204.5985,204.3211,204.3304,15506.0
2021-01-19 15:10:00,221.06,221.24,220.74,220.75,25388.0,204.3858,204.5523,204.09,204.0992,25388.0
2021-01-19 15:20:00,220.81,220.82,220.42,220.72,18344.0,204.1547,204.1639,203.7941,204.0715,18344.0
2021-01-19 15:30:00,220.73,220.98,220.61,220.87,17185.0,204.0807,204.3119,203.9698,204.2102,17185.0
2021-01-19 15:40:00,220.86,221.54,220.83,220.99,42133.0,204.2009,204.8296,204.1732,204.3211,42133.0
2021-01-19 15:50:00,221.01,221.16,220.72,220.74,99980.0,204.3396,204.4783,204.0715,204.09,99980.0
2021-01-20 09:30:00,221.29,222.41,219.03,219.2,36742.0,204.5985,205.634,202.509,202.6661,36742.0
2021-01-20 09:40:00,219.51,220.47,219.14,220.15,34075.0,202.9528,203.8403,202.6107,203.5445,34075.0
2021-01-20 09:50:00,220.46,222.5,220.18,222.03,33404.0,203.8311,205.7172,203.5722,205.2827,33404.0
2021-01-20 10:00:00,222.18,223.21,221.93,223.2,23007.0,205.4214,206.3737,205.1902,206.3644,23007.0
2021-01-20 10:10:00,223.12,223.6,222.84,223.35,30662.0,206.2905,206.7343,206.0316,206.5031,30662.0
2021-01-20 10:20:00,223.38,224.23,223.38,223.83,20703.0,206.5308,207.3167,206.5308,206.9469,20703.0
2021-01-20 10:30:00,223.79,224.81,223.73,224.03,28848.0,206.9099,207.853,206.8544,207.1318,28848.0
2021-01-20 10:40:00,223.98,225.32,223.6,225.32,27001.0,207.0856,208.3245,206.7343,208.3245,27001.0
2021-01-20 10:50:00,225.29,225.71,224.98,225.21,30393.0,208.2968,208.6851,208.0102,208.2228,30393.0
2021-01-20 11:00:00,225.15,225.69,224.78,225.03,21213.0,208.1673,208.6666,207.8252,208.0564,21213.0
2021-01-20 11:10:00,224.91,225.32,224.58,225.17,17332.0,207.9454,208.3245,207.6403,208.1858,17332.0
2021-01-20 11:20:00,225.06,225.13,224.49,224.49,20739.0,208.0841,208.1488,207.5571,207.5571,20739.0
2021-01-20 11:30:00,224.44,224.86,224.31,224.86,11327.0,207.5109,207.8992,207.3907,207.8992,11327.0
2021-01-20 11:40:00,224.86,225.29,224.85,225.19,22589.0,207.8992,208.2968,207.89,208.2043,22589.0
2021-01-20 11:50:00,225.08,225.17,224.5,225.09,24202.0,208.1026,208.1858,207.5664,208.1119,24202.0
2021-01-20 12:00:00,225.15,225.72,225.15,225.62,19990.0,208.1673,208.6943,208.1673,208.6019,19990.0
2021-01-20 12:10:00,225.53,226.0,225.25,226.0,26018.0,208.5187,208.9532,208.2598,208.9532,26018.0
2021-01-20 12:20:00,226.01,226.62,225.73,226.36,23618.0,208.9625,209.5265,208.7036,209.2861,23618.0
2021-01-20 12:30:00,226.46,227.44,226.45,227.02,36668.0,209.3785,210.2846,209.3693,209.8963,36668.0
2021-01-20 12:40:00,226.98,227.29,226.71,226.73,49872.0,209.8593,210.1459,209.6097,209.6282,49872.0
2021-01-20 12:50:00,226.72,226.74,226.24,226.46,17944.0,209.6189,209.6374,209.1751,209.3785,17944.0
2021-01-20 13:00:00,226.51,227.12,226.34,227.05,21546.0,209.4248,209.9887,209.2676,209.924,21546.0
2021-01-20 13:10:00,227.05,227.05,226.59,226.74,14675.0,209.924,209.924,209.4987,209.6374,14675.0
2021-01-20 13:20:00,226.7,227.28,226.62,227.19,16366.0,209.6004,210.1367,209.5265,210.0535,16366.0
2021-01-20 13:30:00,227.18,227.33,226.86,227.14,21281.0,210.0442,210.1829,209.7484,210.0072,21281.0
2021-01-20 13:40:00,227.08,227.22,226.54,226.58,15028.0,209.9518,210.0812,209.4525,209.4895,15028.0
2021-01-20 13:50:00,226.55,227.09,226.55,226.96,25180.0,209.4617,209.961,209.4617,209.8408,25180.0
2021-01-20 14:00:00,226.96,227.44,226.9,227.06,22263.0,209.8408,210.2846,209.7853,209.9333,22263.0
2021-01-20 14:10:00,227.01,227.25,226.87,227.22,22545.0,209.887,210.1089,209.7576,210.0812,22545.0
2021-01-20 14:20:00,227.07,227.28,226.96,227.14,15561.0,209.9425,210.1367,209.8408,210.0072,15561.0
2021-01-20 14:30:00,227.05,227.36,226.96,227.2,14137.0,209.924,210.2106,209.8408,210.0627,14137.0
2021-01-20 14:40:00,227.15,227.33,227.12,227.28,20619.0,210.0165,210.1829,209.9887,210.1367,20619.0
2021-01-20 14:50:00,227.34,227.37,227.17,227.21,13054.0,210.1922,210.2199,210.035,210.072,13054.0
2021-01-20 15:00:00,227.17,227.6,227.15,227.52,21984.0,210.035,210.4325,210.0165,210.3586,21984.0
2021-01-20 15:10:00,227.49,227.52,226.96,227.52,35522.0,210.3308,210.3586,209.8408,210.3586,35522.0
2021-01-20 15:20:00,227.47,227.66,227.3,227.61,28902.0,210.3123,210.488,210.1552,210.4418,28902.0
2021-01-20 15:30:00,227.58,228.11,227.57,227.88,49106.0,210.414,210.9041,210.4048,210.6914,49106.0
2021-01-20 15:40:00,227.8,228.9,227.77,228.54,88102.0,210.6175,211.6345,210.5897,211.3016,88102.0
2021-01-20 15:50:00,228.5,229.12,227.62,228.57,221367.0,211.2647,211.8379,210.451,211.3294,221367.0
2021-01-21 09:30:00,229.11,229.11,227.36,228.65,50363.0,211.8286,211.8286,210.2106,211.4033,50363.0
2021-01-21 09:40:00,228.76,230.9,228.76,230.75,118551.0,211.505,213.4836,211.505,213.3449,118551.0
2021-01-21 09:50:00,230.76,230.81,229.3,229.67,25731.0,213.3542,213.4004,212.0043,212.3464,25731.0
2021-01-21 10:00:00,229.45,230.16,228.35,228.35,39369.0,212.143,212.7994,211.126,211.126,39369.0
2021-01-21 10:10:00,228.28,228.89,228.28,228.89,23896.0,211.0612,211.6252,211.0612,211.6252,23896.0
2021-01-21 10:20:00,229.01,229.72,228.8,229.58,47055.0,211.7362,212.3926,211.542,212.2632,47055.0
2021-01-21 10:30:00,229.48,229.57,228.81,229.32,29306.0,212.1707,212.2539,211.5513,212.0228,29306.0
2021-01-21 10:40:00,229.28,229.8,229.08,229.73,35017.0,211.9858,212.4666,211.8009,212.4019,35017.0
2021-01-21 10:50:00,229.72,229.85,229.33,229.34,41697.0,212.3926,212.5128,212.032,212.0413,41697.0
2021-01-21 11:00:00,229.34,229.4,227.76,227.95,39446.0,212.0413,212.0968,210.5805,210.7561,39446.0
2021-01-21 11:10:00,227.92,228.13,227.35,227.73,39713.0,210.7284,210.9226,210.2014,210.5527,39713.0
2021-01-21 11:20:00,227.74,229.23,227.73,229.23,20634.0,210.562,211.9396,210.5527,211.9396,20634.0
2021-01-21 11:30:00,229.14,229.21,228.52,228.53,20154.0,211.8564,211.9211,211.2831,211.2924,20154.0
2021-01-21 11:40:00,228.44,228.85,228.13,228.42,16903.0,211.2092,211.5883,210.9226,211.1907,16903.0
2021-01-21 11:50:00,228.5,228.6,227.9,228.06,29315.0,211.2647,211.3571,210.7099,210.8578,29315.0
2021-01-21 12:00:00,228.09,228.28,227.71,227.81,20517.0,210.8856,211.0612,210.5342,210.6267,20517.0
2021-01-21 12:10:00,227.85,227.96,227.65,227.69,24428.0,210.6637,210.7654,210.4788,210.5158,24428.0
2021-01-21 12:20:00,227.72,228.38,227.65,228.32,28014.0,210.5435,211.1537,210.4788,211.0982,28014.0
2021-01-21 12:30:00,228.35,228.43,227.77,228.11,16418.0,211.126,211.1999,210.5897,210.9041,16418.0
2021-01-21 12:40:00,228.14,228.3,227.59,227.59,27954.0,210.9318,211.0797,210.4233,210.4233,27954.0
2021-01-21 12:50:00,227.55,227.58,226.97,227.55,19705.0,210.3863,210.414,209.8501,210.3863,19705.0
2021-01-21 13:00:00,227.6,228.03,227.32,228.03,25264.0,210.4325,210.8301,210.1737,210.8301,25264.0
2021-01-21 13:10:00,228.06,228.29,227.86,228.09,33801.0,210.8578,211.0705,210.6729,210.8856,33801.0
2021-01-21 13:20:00,228.06,228.11,227.78,227.95,28576.0,210.8578,210.9041,210.599,210.7561,28576.0
2021-01-21 13:30:00,227.95,228.45,227.7,228.06,25610.0,210.7561,211.2184,210.525,210.8578,25610.0
2021-01-21 13:40:00,228.1,228.13,227.63,227.65,22468.0,210.8948,210.9226,210.4603,210.4788,22468.0
2021-01-21 13:50:00,227.68,228.08,227.37,228.08,20865.0,210.5065,210.8763,210.2199,210.8763,20865.0
2021-01-21 14:00:00,228.15,228.2,227.78,227.95,21861.0,210.9411,210.9873,210.599,210.7561,21861.0
2021-01-21 14:10:00,227.97,228.17,227.85,228.15,25504.0,210.7746,210.9595,210.6637,210.9411,25504.0
2021-01-21 14:20:00,228.14,228.26,227.72,227.94,24519.0,210.9318,211.0428,210.5435,210.7469,24519.0
2021-01-21 14:30:00,227.97,228.23,227.94,228.13,28237.0,210.7746,211.015,210.7469,210.9226,28237.0
2021-01-21 14:40:00,228.12,228.12,227.82,227.89,20974.0,210.9133,210.9133,210.6359,210.7007,20974.0
2021-01-21 14:50:00,227.92,227.95,227.23,227.48,22664.0,210.7284,210.7561,210.0904,210.3216,22664.0
2021-01-21 15:00:00,227.48,227.84,227.19,227.77,27972.0,210.3216,210.6544,210.0535,210.5897,27972.0
2021-01-21 15:10:00,227.77,227.77,227.11,227.2,29815.0,210.5897,210.5897,209.9795,210.0627,29815.0
2021-01-21 15:20:00,227.23,227.42,227.12,227.3,31999.0,210.0904,210.2661,209.9887,210.1552,31999.0
2021-01-21 15:30:00,227.3,227.3,226.25,226.3,36481.0,210.1552,210.1552,209.1844,209.2306,36481.0
2021-01-21 15:40:00,226.28,227.06,226.19,226.57,53699.0,209.2121,209.9333,209.1289,209.4802,53699.0
2021-01-21 15:50:00,226.49,227.08,226.08,226.19,113725.0,209.4063,209.9518,209.0272,209.1289,113725.0
2021-01-22 09:30:00,225.52,226.08,223.23,223.23,42511.0,208.5094,209.0272,206.3922,206.3922,42511.0
2021-01-22 09:40:00,223.4,224.95,223.4,224.66,12079.0,206.5493,207.9824,206.5493,207.7143,12079.0
2021-01-22 09:50:00,224.36,225.25,224.18,225.03,10869.0,207.4369,208.2598,207.2705,208.0564,10869.0
2021-01-22 10:00:00,225.07,225.69,224.9,225.31,10516.0,208.0934,208.6666,207.9362,208.3153,10516.0
2021-01-22 10:10:00,225.33,225.33,224.85,225.19,5779.0,208.3338,208.3338,207.89,208.2043,5779.0
2021-01-22 10:20:00,225.1,225.15,224.78,225.06,29611.0,208.1211,208.1673,207.8252,208.0841,29611.0
2021-01-22 10:30:00,225.1,225.45,224.93,225.41,8613.0,208.1211,208.4447,207.9639,208.4077,8613.0
2021-01-22 10:40:00,225.64,225.85,225.18,225.23,5776.0,208.6204,208.8145,208.1951,208.2413,5776.0
2021-01-22 10:50:00,225.26,225.59,225.16,225.59,10493.0,208.269,208.5742,208.1766,208.5742,10493.0
2021-01-22 11:00:00,225.63,226.66,225.57,226.38,27780.0,208.6111,209.5634,208.5557,209.3046,27780.0
2021-01-22 11:10:00,226.34,226.64,226.2,226.48,12428.0,209.2676,209.545,209.1381,209.397,12428.0
2021-01-22 11:20:00,226.52,227.42,226.52,226.97,32375.0,209.434,210.2661,209.434,209.8501,32375.0
2021-01-22 11:30:00,226.92,227.18,226.46,226.52,18493.0,209.8038,210.0442,209.3785,209.434,18493.0
2021-01-22 11:40:00,226.73,226.83,226.13,226.47,12077.0,209.6282,209.7206,209.0734,209.3878,12077.0
2021-01-22 11:50:00,226.66,226.8,226.61,226.68,44440.0,209.5634,209.6929,209.5172,209.5819,44440.0
2021-01-22 12:00:00,226.68,226.73,226.47,226.51,13383.0,209.5819,209.6282,209.3878,209.4248,13383.0
2021-01-22 12:10:00,226.64,227.15,226.64,227.02,17663.0,209.545,210.0165,209.545,209.8963,17663.0
2021-01-22 12:20:00,227.06,227.06,226.87,227.06,17623.0,209.9333,209.9333,209.7576,209.9333,17623.0
2021-01-22 12:30:00,227.03,227.06,226.57,226.58,11256.0,209.9055,209.9333,209.4802,209.4895,11256.0
2021-01-22 12:40:00,226.61,226.85,226.48,226.61,6250.0,209.5172,209.7391,209.397,209.5172,6250.0
2021-01-22 12:50:00,226.6,226.63,226.2,226.39,6711.0,209.508,209.5357,209.1381,209.3138,6711.0
2021-01-22 13:00:00,226.31,226.64,226.0,226.0,9224.0,209.2398,209.545,208.9532,208.9532,9224.0
2021-01-22 13:10:00,225.9,225.91,225.53,225.72,10141.0,208.8608,208.87,208.5187,208.6943,10141.0
2021-01-22 13:20:00,225.68,225.8,225.42,225.51,13104.0,208.6574,208.7683,208.417,208.5002,13104.0
2021-01-22 13:30:00,225.44,225.57,225.3,225.39,28755.0,208.4355,208.5557,208.306,208.3892,28755.0
2021-01-22 13:40:00,225.33,225.5,224.95,225.31,35700.0,208.3338,208.4909,207.9824,208.3153,35700.0
2021-01-22 13:50:00,225.39,226.0,225.39,225.75,12900.0,208.3892,208.9532,208.3892,208.7221,12900.0
2021-01-22 14:00:00,225.8,226.03,225.68,225.76,5563.0,208.7683,208.981,208.6574,208.7313,5563.0
2021-01-22 14:10:00,225.69,225.79,225.53,225.74,5608.0,208.6666,208.7591,208.5187,208.7128,5608.0
2021-01-22 14:20:00,225.74,225.79,225.0,225.0,14986.0,208.7128,208.7591,208.0287,208.0287,14986.0
2021-01-22 14:30:00,225.0,225.12,224.88,225.01,18528.0,208.0287,208.1396,207.9177,208.0379,18528.0
2021-01-22 14:40:00,225.03,225.08,224.39,224.56,16299.0,208.0564,208.1026,207.4647,207.6218,16299.0
2021-01-22 14:50:00,224.53,224.7,224.07,224.08,29481.0,207.5941,207.7513,207.1688,207.178,29481.0
2021-01-22 15:00:00,224.08,224.65,224.07,224.45,19545.0,207.178,207.7051,207.1688,207.5201,19545.0
2021-01-22 15:10:00,224.44,224.44,224.13,224.19,20195.0,207.5109,207.5109,207.2243,207.2797,20195.0
2021-01-22 15:20:00,224.24,225.08,224.24,225.08,21937.0,207.326,208.1026,207.326,208.1026,21937.0
2021-01-22 15:30:00,225.06,225.06,224.59,224.71,32142.0,208.0841,208.0841,207.6496,207.7605,32142.0
2021-01-22 15:40:00,224.73,224.89,224.45,224.45,33280.0,207.779,207.9269,207.5201,207.5201,33280.0
2021-01-22 15:50:00,224.37,224.61,223.35,223.5,113480.0,207.4462,207.6681,206.5031,206.6418,113480.0
2021-01-25 09:30:00,221.97,222.23,220.26,220.26,41299.0,205.2272,205.4676,203.6462,203.6462,41299.0
2021-01-25 09:40:00,220.31,220.58,218.37,219.69,56868.0,203.6924,203.942,201.8987,203.1192,56868.0
2021-01-25 09:50:00,219.86,220.78,219.71,219.71,38262.0,203.2764,204.127,203.1377,203.1377,38262.0
2021-01-25 10:00:00,219.7,220.75,219.46,220.28,39454.0,203.1284,204.0992,202.9065,203.6647,39454.0
2021-01-25 10:10:00,220.29,220.84,220.14,220.4,22030.0,203.6739,204.1824,203.5352,203.7756,22030.0
2021-01-25 10:20:00,220.28,221.41,220.27,221.01,27039.0,203.6647,204.7094,203.6554,204.3396,27039.0
2021-01-25 10:30:00,221.0,221.02,220.19,220.24,23727.0,204.3304,204.3489,203.5815,203.6277,23727.0
2021-01-25 10:40:00,220.21,220.21,219.32,219.34,22238.0,203.6,203.6,202.7771,202.7956,22238.0
2021-01-25 10:50:00,219.33,220.0,219.0,219.16,26215.0,202.7863,203.4058,202.4812,202.6292,26215.0
2021-01-25 11:00:00,219.16,220.06,218.91,219.56,30368.0,202.6292,203.4613,202.398,202.999,30368.0
2021-01-25 11:10:00,219.53,220.21,218.92,219.36,31287.0,202.9712,203.6,202.4073,202.8141,31287.0
2021-01-25 11:20:00,219.33,219.33,218.06,218.14,30552.0,202.7863,202.7863,201.6121,201.6861,30552.0
2021-01-25 11:30:00,218.21,218.65,217.61,218.2,32863.0,201.7508,202.1576,201.1961,201.7416,32863.0
2021-01-25 11:40:00,218.15,219.18,217.85,218.58,20669.0,201.6953,202.6476,201.418,202.0929,20669.0
2021-01-25 11:50:00,218.58,218.72,218.05,218.27,33515.0,202.0929,202.2223,201.6029,201.8063,33515.0
2021-01-25 12:00:00,218.34,218.6,218.04,218.28,27457.0,201.871,202.1114,201.5936,201.8155,27457.0
2021-01-25 12:10:00,218.23,218.29,217.16,217.87,35648.0,201.7693,201.8248,200.78,201.4365,35648.0
2021-01-25 12:20:00,217.82,218.1,217.5,217.75,17288.0,201.3902,201.6491,201.0944,201.3255,17288.0
2021-01-25 12:30:00,217.82,218.56,217.43,218.36,21815.0,201.3902,202.0744,201.0296,201.8895,21815.0
2021-01-25 12:40:00,218.43,218.83,218.26,218.53,20346.0,201.9542,202.324,201.797,202.0467,20346.0
2021-01-25 12:50:00,218.62,218.71,217.97,218.34,12905.0,202.1299,202.2131,201.5289,201.871,12905.0
2021-01-25 13:00:00,218.45,218.8,217.65,217.66,20801.0,201.9727,202.2963,201.2331,201.2423,20801.0
2021-01-25 13:10:00,217.77,218.2,217.71,217.75,19703.0,201.344,201.7416,201.2885,201.3255,19703.0
2021-01-25 13:20:00,217.81,218.51,217.73,218.33,14545.0,201.381,202.0282,201.307,201.8618,14545.0
2021-01-25 13:30:00,218.51,218.82,218.28,218.69,20054.0,202.0282,202.3148,201.8155,202.1946,20054.0
2021-01-25 13:40:00,218.69,218.79,218.21,218.43,12686.0,202.1946,202.2871,201.7508,201.9542,12686.0
2021-01-25 13:50:00,218.36,218.37,217.78,217.78,19934.0,201.8895,201.8987,201.3532,201.3532,19934.0
2021-01-25 14:00:00,217.91,218.56,217.84,218.47,22523.0,201.4734,202.0744,201.4087,201.9912,22523.0
2021-01-25 14:10:00,218.41,218.85,218.29,218.57,18669.0,201.9357,202.3425,201.8248,202.0837,18669.0
2021-01-25 14:20:00,218.48,218.77,218.42,218.71,14553.0,202.0004,202.2686,201.945,202.2131,14553.0
2021-01-25 14:30:00,218.71,218.83,218.28,218.38,22045.0,202.2131,202.324,201.8155,201.908,22045.0
2021-01-25 14:40:00,218.43,218.54,218.02,218.26,17322.0,201.9542,202.0559,201.5751,201.797,17322.0
2021-01-25 14:50:00,218.3,218.53,217.92,217.93,16357.0,201.834,202.0467,201.4827,201.4919,16357.0
2021-01-25 15:00:00,217.93,218.64,217.92,218.55,25162.0,201.4919,202.1484,201.4827,202.0652,25162.0
2021-01-25 15:10:00,218.54,218.62,217.82,217.92,29834.0,202.0559,202.1299,201.3902,201.4827,29834.0
2021-01-25 15:20:00,217.96,219.15,217.96,219.15,28071.0,201.5197,202.6199,201.5197,202.6199,28071.0
2021-01-25 15:30:00,219.1,219.1,218.52,219.06,24161.0,202.5737,202.5737,202.0374,202.5367,24161.0
2021-01-25 15:40:00,219.12,219.48,219.05,219.15,35812.0,202.5922,202.925,202.5275,202.6199,35812.0
2021-01-25 15:50:00,219.05,220.14,219.0,219.98,73151.0,202.5275,203.5352,202.4812,203.3873,73151.0
2021-01-26 09:30:00,220.11,221.55,219.63,219.74,31249.0,203.5075,204.8389,203.0637,203.1654,31249.0
2021-01-26 09:40:00,220.11,221.53,219.82,220.81,15942.0,203.5075,204.8204,203.2394,204.1547,15942.0
2021-01-26 09:50:00,220.48,220.55,219.55,220.04,9767.0,203.8496,203.9143,202.9897,203.4428,9767.0
2021-01-26 10:00:00,219.93,220.77,219.57,219.99,12150.0,203.3411,204.1177,203.0082,203.3965,12150.0
2021-01-26 10:10:00,219.96,219.98,218.92,219.47,16449.0,203.3688,203.3873,202.4073,202.9158,16449.0
2021-01-26 10:20:00,219.54,219.99,219.28,219.76,11636.0,202.9805,203.3965,202.7401,203.1839,11636.0
2021-01-26 10:30:00,219.76,219.9,218.82,218.85,7182.0,203.1839,203.3133,202.3148,202.3425,7182.0
2021-01-26 10:40:00,219.01,219.01,218.3,218.72,11349.0,202.4905,202.4905,201.834,202.2223,11349.0
2021-01-26 10:50:00,218.46,218.49,217.94,218.02,9695.0,201.982,202.0097,201.5012,201.5751,9695.0
2021-01-26 11:00:00,218.14,218.82,218.07,218.29,12350.0,201.6861,202.3148,201.6214,201.8248,12350.0
2021-01-26 11:10:00,218.23,218.25,217.71,217.71,8433.0,201.7693,201.7878,201.2885,201.2885,8433.0
2021-01-26 11:20:00,217.87,218.22,217.57,218.15,14145.0,201.4365,201.7601,201.1591,201.6953,14145.0
2021-01-26 11:30:00,217.94,218.72,217.94,218.43,9299.0,201.5012,202.2223,201.5012,201.9542,9299.0
2021-01-26 11:40:00,218.36,218.42,217.97,218.24,5819.0,201.8895,201.945,201.5289,201.7785,5819.0
2021-01-26 11:50:00,218.23,218.46,218.13,218.38,6016.0,201.7693,201.982,201.6768,201.908,6016.0
2021-01-26 12:00:00,218.38,218.63,218.29,218.47,3696.0,201.908,202.1391,201.8248,201.9912,3696.0
2021-01-26 12:10:00,218.61,218.63,217.9,218.11,58744.0,202.1206,202.1391,201.4642,201.6584,58744.0
2021-01-26 12:20:00,218.19,218.75,218.18,218.45,17992.0,201.7323,202.2501,201.7231,201.9727,17992.0
2021-01-26 12:30:00,218.4,218.58,218.35,218.5,14033.0,201.9265,202.0929,201.8803,202.0189,14033.0
2021-01-26 12:40:00,218.45,218.58,218.23,218.52,7720.0,201.9727,202.0929,201.7693,202.0374,7720.0
2021-01-26 12:50:00,218.5,218.6,218.3,218.45,9259.0,202.0189,202.1114,201.834,201.9727,9259.0
2021-01-26 13:00:00,218.45,218.53,218.2,218.33,6962.0,201.9727,202.0467,201.7416,201.8618,6962.0
2021-01-26 13:10:00,218.34,218.45,218.24,218.3,4555.0,201.871,201.9727,201.7785,201.834,4555.0
2021-01-26 13:20:00,218.25,218.25,217.78,217.86,9318.0,201.7878,201.7878,201.3532,201.4272,9318.0
2021-01-26 13:30:00,217.84,217.97,217.5,217.5,12203.0,201.4087,201.5289,201.0944,201.0944,12203.0
2021-01-26 13:40:00,217.5,217.86,217.43,217.72,9697.0,201.0944,201.4272,201.0296,201.2978,9697.0
2021-01-26 13:50:00,217.8,217.86,217.55,217.55,7724.0,201.3717,201.4272,201.1406,201.1406,7724.0
2021-01-26 14:00:00,217.45,217.86,217.45,217.67,7984.0,201.0481,201.4272,201.0481,201.2515,7984.0
2021-01-26 14:10:00,217.65,217.72,217.33,217.34,11076.0,201.2331,201.2978,200.9372,200.9464,11076.0
2021-01-26 14:20:00,217.25,217.33,216.65,216.7,35854.0,200.8632,200.9372,200.3085,200.3547,35854.0
2021-01-26 14:30:00,216.86,217.14,216.59,216.61,25248.0,200.5026,200.7615,200.253,200.2715,25248.0
2021-01-26 14:40:00,216.61,216.7,215.85,216.02,28618.0,200.2715,200.3547,199.5688,199.726,28618.0
2021-01-26 14:50:00,216.0,216.15,215.72,216.05,22461.0,199.7075,199.8462,199.4486,199.7537,22461.0
2021-01-26 15:00:00,216.0,216.38,215.93,216.38,18039.0,199.7075,200.0588,199.6428,200.0588,18039.0
2021-01-26 15:10:00,216.37,216.37,215.74,216.09,42657.0,200.0496,200.0496,199.4671,199.7907,42657.0
2021-01-26 15:20:00,216.12,216.48,215.83,216.48,57524.0,199.8185,200.1513,199.5503,200.1513,57524.0
2021-01-26 15:30:00,216.57,216.74,215.91,215.92,39021.0,200.2345,200.3917,199.6243,199.6335,39021.0
2021-01-26 15:40:00,215.94,216.51,215.48,215.84,52917.0,199.652,200.179,199.2267,199.5596,52917.0
2021-01-26 15:50:00,215.81,215.96,215.16,215.75,110593.0,199.5318,199.6705,198.9309,199.4764,110593.0
2021-01-27 09:30:00,212.34,213.69,211.35,212.94,61449.0,196.3236,197.5717,195.4082,196.8783,61449.0
2021-01-27 09:40:00,212.79,212.79,210.57,210.6,40671.0,196.7396,196.7396,194.6871,194.7148,40671.0
2021-01-27 09:50:00,210.67,211.85,209.55,211.33,35245.0,194.7795,195.8705,193.744,195.3898,35245.0
2021-01-27 10:00:00,211.53,212.78,211.26,212.78,32353.0,195.5747,196.7304,195.325,196.7304,32353.0
2021-01-27 10:10:00,212.78,213.07,212.28,212.53,51389.0,196.7304,196.9985,196.2681,196.4992,51389.0
2021-01-27 10:20:00,212.55,213.64,212.38,212.84,53404.0,196.5177,197.5255,196.3606,196.7859,53404.0
2021-01-27 10:30:00,212.91,213.55,212.1,213.25,26818.0,196.8506,197.4423,196.1017,197.1649,26818.0
2021-01-27 10:40:00,213.38,213.65,212.86,213.2,21183.0,197.2851,197.5348,196.8044,197.1187,21183.0
2021-01-27 10:50:00,213.12,213.95,212.65,213.94,35913.0,197.0447,197.8121,196.6102,197.8029,35913.0
2021-01-27 11:00:00,214.03,214.39,213.85,214.0,16928.0,197.8861,198.2189,197.7197,197.8584,16928.0
2021-01-27 11:10:00,213.99,214.11,213.27,213.49,42632.0,197.8491,197.9601,197.1834,197.3868,42632.0
2021-01-27 11:20:00,213.6,214.39,212.86,214.39,28799.0,197.4885,198.2189,196.8044,198.2189,28799.0
2021-01-27 11:30:00,214.4,214.4,213.7,213.73,16910.0,198.2282,198.2282,197.581,197.6087,16910.0
2021-01-27 11:40:00,213.73,214.53,213.63,213.99,14520.0,197.6087,198.3484,197.5163,197.8491,14520.0
2021-01-27 11:50:00,213.93,214.05,213.0,213.0,34415.0,197.7936,197.9046,196.9338,196.9338,34415.0
2021-01-27 12:00:00,213.12,213.5,213.0,213.31,16509.0,197.0447,197.3961,196.9338,197.2204,16509.0
2021-01-27 12:10:00,213.41,214.63,213.4,214.58,33364.0,197.3129,198.4408,197.3036,198.3946,33364.0
2021-01-27 12:20:00,214.52,215.0,214.17,214.19,23171.0,198.3391,198.7829,198.0155,198.034,23171.0
2021-01-27 12:30:00,214.18,214.2,213.0,213.41,41810.0,198.0248,198.0433,196.9338,197.3129,41810.0
2021-01-27 12:40:00,213.41,214.02,213.37,213.74,12791.0,197.3129,197.8769,197.2759,197.618,12791.0
2021-01-27 12:50:00,213.87,214.83,213.61,214.76,17098.0,197.7382,198.6258,197.4978,198.561,17098.0
2021-01-27 13:00:00,214.92,215.44,214.85,215.12,20382.0,198.709,199.1897,198.6442,198.8939,20382.0
2021-01-27 13:10:00,215.12,215.59,214.86,215.59,13302.0,198.8939,199.3284,198.6535,199.3284,13302.0
2021-01-27 13:20:00,215.65,215.65,215.04,215.44,13700.0,199.3839,199.3839,198.8199,199.1897,13700.0
2021-01-27 13:30:00,215.22,215.41,214.97,215.34,11785.0,198.9863,199.162,198.7552,199.0973,11785.0
2021-01-27 13:40:00,215.33,215.33,214.62,214.63,18593.0,199.088,199.088,198.4316,198.4408,18593.0
2021-01-27 13:50:00,214.58,214.99,214.46,214.67,15308.0,198.3946,198.7737,198.2837,198.4778,15308.0
2021-01-27 14:00:00,214.56,214.85,213.49,213.87,23487.0,198.3761,198.6442,197.3868,197.7382,23487.0
2021-01-27 14:10:00,213.97,214.3,212.76,212.94,71520.0,197.8306,198.1357,196.7119,196.8783,71520.0
2021-01-27 14:20:00,212.96,213.71,212.78,213.42,23618.0,196.8968,197.5902,196.7304,197.3221,23618.0
2021-01-27 14:30:00,213.39,213.56,212.49,213.56,26441.0,197.2944,197.4516,196.4623,197.4516,26441.0
2021-01-27 14:40:00,213.64,213.98,212.55,212.64,44717.0,197.5255,197.8399,196.5177,196.6009,44717.0
2021-01-27 14:50:00,212.68,213.28,212.49,212.9,27613.0,196.6379,197.1927,196.4623,196.8413,27613.0
2021-01-27 15:00:00,212.89,213.34,212.43,212.89,33463.0,196.8321,197.2481,196.4068,196.8321,33463.0
2021-01-27 15:10:00,212.95,214.01,212.47,214.01,47207.0,196.8876,197.8676,196.4438,197.8676,47207.0
2021-01-27 15:20:00,214.02,214.39,212.73,212.97,40742.0,197.8769,198.2189,196.6842,196.9061,40742.0
2021-01-27 15:30:00,212.89,213.28,212.08,212.56,59379.0,196.8321,197.1927,196.0832,196.527,59379.0
2021-01-27 15:40:00,212.51,213.08,212.11,212.6,93037.0,196.4808,197.0078,196.1109,196.564,93037.0
2021-01-27 15:50:00,212.68,213.24,212.21,212.82,165322.0,196.6379,197.1557,196.2034,196.7674,165322.0
2021-01-28 09:30:00,215.17,215.22,213.41,213.41,25568.0,198.9401,198.9863,197.3129,197.3129,25568.0
2021-01-28 09:40:00,213.88,217.71,213.77,215.92,12201.0,197.7474,201.2885,197.6457,199.6335,12201.0
2021-01-28 09:50:00,215.53,217.44,214.14,217.05,35327.0,199.273,201.0389,197.9878,200.6783,35327.0
2021-01-28 10:00:00,217.1,219.32,217.1,218.59,27820.0,200.7245,202.7771,200.7245,202.1021,27820.0
2021-01-28 10:10:00,218.7,219.34,217.86,219.28,26455.0,202.2039,202.7956,201.4272,202.7401,26455.0
2021-01-28 10:20:00,219.15,220.22,218.65,219.71,30067.0,202.6199,203.6092,202.1576,203.1377,30067.0
2021-01-28 10:30:00,219.47,220.22,219.12,219.98,29272.0,202.9158,203.6092,202.5922,203.3873,29272.0
2021-01-28 10:40:00,220.05,220.95,219.62,220.68,20536.0,203.452,204.2841,203.0545,204.0345,20536.0
2021-01-28 10:50:00,220.5,221.33,220.34,220.55,28039.0,203.8681,204.6355,203.7201,203.9143,28039.0
2021-01-28 11:00:00,220.55,221.73,220.45,221.43,16528.0,203.9143,205.0053,203.8219,204.7279,16528.0
2021-01-28 11:10:00,221.51,222.45,221.03,221.33,23857.0,204.8019,205.671,204.3581,204.6355,23857.0
2021-01-28 11:20:00,221.4,221.72,220.47,221.34,16149.0,204.7002,204.9961,203.8403,204.6447,16149.0
2021-01-28 11:30:00,221.54,222.23,221.26,221.63,21067.0,204.8296,205.4676,204.5708,204.9128,21067.0
2021-01-28 11:40:00,221.38,222.45,221.38,222.26,17650.0,204.6817,205.671,204.6817,205.4953,17650.0
2021-01-28 11:50:00,222.34,222.52,222.0,222.2,27275.0,205.5693,205.7357,205.2549,205.4399,27275.0
2021-01-28 12:00:00,222.42,222.78,221.43,221.76,19979.0,205.6433,205.9761,204.7279,205.033,19979.0
2021-01-28 12:10:00,221.76,222.1,221.26,221.53,17605.0,205.033,205.3474,204.5708,204.8204,17605.0
2021-01-28 12:20:00,221.53,221.57,220.73,220.9,12958.0,204.8204,204.8574,204.0807,204.2379,12958.0
2021-01-28 12:30:00,221.0,221.65,220.74,221.37,12293.0,204.3304,204.9313,204.09,204.6725,12293.0
2021-01-28 12:40:00,221.2,221.32,220.86,221.22,8727.0,204.5153,204.6262,204.2009,204.5338,8727.0
2021-01-28 12:50:00,221.23,221.82,221.16,221.39,10118.0,204.543,205.0885,204.4783,204.6909,10118.0
2021-01-28 13:00:00,221.51,221.94,221.18,221.34,13957.0,204.8019,205.1995,204.4968,204.6447,13957.0
2021-01-28 13:10:00,221.49,221.54,220.42,220.72,11854.0,204.7834,204.8296,203.7941,204.0715,11854.0
2021-01-28 13:20:00,220.71,220.71,220.27,220.47,11890.0,204.0622,204.0622,203.6554,203.8403,11890.0
2021-01-28 13:30:00,220.41,220.95,220.18,220.84,13157.0,203.7849,204.2841,203.5722,204.1824,13157.0
2021-01-28 13:40:00,220.82,221.04,220.63,220.91,10922.0,204.1639,204.3673,203.9883,204.2472,10922.0
2021-01-28 13:50:00,220.84,221.12,220.62,220.77,11982.0,204.1824,204.4413,203.979,204.1177,11982.0
2021-01-28 14:00:00,220.87,220.98,220.59,220.94,9703.0,204.2102,204.3119,203.9513,204.2749,9703.0
2021-01-28 14:10:00,220.95,221.05,220.41,220.48,13778.0,204.2841,204.3766,203.7849,203.8496,13778.0
2021-01-28 14:20:00,220.41,220.68,219.9,220.62,9778.0,203.7849,204.0345,203.3133,203.979,9778.0
2021-01-28 14:30:00,220.64,220.88,220.17,220.64,18435.0,203.9975,204.2194,203.563,203.9975,18435.0
2021-01-28 14:40:00,220.86,221.05,220.49,221.05,13930.0,204.2009,204.3766,203.8588,204.3766,13930.0
2021-01-28 14:50:00,221.02,221.06,220.38,220.8,17618.0,204.3489,204.3858,203.7571,204.1455,17618.0
2021-01-28 15:00:00,220.75,220.82,220.33,220.69,14393.0,204.0992,204.1639,203.7109,204.0437,14393.0
2021-01-28 15:10:00,220.68,221.5,220.55,221.21,35715.0,204.0345,204.7927,203.9143,204.5245,35715.0
2021-01-28 15:20:00,221.21,221.85,221.19,221.34,39804.0,204.5245,205.1163,204.506,204.6447,39804.0
2021-01-28 15:30:00,221.26,221.46,219.61,219.77,24610.0,204.5708,204.7557,203.0452,203.1931,24610.0
2021-01-28 15:40:00,219.77,219.98,218.98,219.92,47704.0,203.1931,203.3873,202.4627,203.3318,47704.0
2021-01-28 15:50:00,219.84,219.98,218.5,218.59,113012.0,203.2579,203.3873,202.0189,202.1021,113012.0
2021-01-29 09:30:00,218.3,218.56,216.58,216.75,37752.0,201.834,202.0744,200.2438,200.4009,37752.0
2021-01-29 09:40:00,216.75,218.75,216.72,218.75,9982.0,200.4009,202.2501,200.3732,202.2501,9982.0
2021-01-29 09:50:00,218.12,219.0,217.52,218.6,7404.0,201.6676,202.4812,201.1129,202.1114,7404.0
2021-01-29 10:00:00,218.37,220.15,218.33,220.05,13871.0,201.8987,203.5445,201.8618,203.452,13871.0
2021-01-29 10:10:00,220.09,220.59,218.77,219.38,10678.0,203.489,203.9513,202.2686,202.8326,10678.0
2021-01-29 10:20:00,219.65,220.35,219.27,219.61,10631.0,203.0822,203.7294,202.7309,203.0452,10631.0
2021-01-29 10:30:00,219.67,219.72,218.17,218.17,14285.0,203.1007,203.1469,201.7138,201.7138,14285.0
2021-01-29 10:40:00,218.37,218.66,217.47,218.59,14346.0,201.8987,202.1669,201.0666,202.1021,14346.0
2021-01-29 10:50:00,218.49,218.65,218.27,218.58,6192.0,202.0097,202.1576,201.8063,202.0929,6192.0
2021-01-29 11:00:00,218.5,218.5,217.0,217.78,20859.0,202.0189,202.0189,200.6321,201.3532,20859.0
2021-01-29 11:10:00,217.93,217.93,216.71,216.96,8520.0,201.4919,201.4919,200.364,200.5951,8520.0
2021-01-29 11:20:00,216.96,217.26,216.25,216.32,8121.0,200.5951,200.8725,199.9386,200.0034,8121.0
2021-01-29 11:30:00,216.27,216.39,215.42,215.73,13758.0,199.9571,200.0681,199.1713,199.4579,13758.0
2021-01-29 11:40:00,215.74,216.65,215.74,216.53,8166.0,199.4671,200.3085,199.4671,200.1975,8166.0
2021-01-29 11:50:00,216.53,216.74,216.35,216.66,10782.0,200.1975,200.3917,200.0311,200.3177,10782.0
2021-01-29 12:00:00,216.7,216.7,216.03,216.39,6835.0,200.3547,200.3547,199.7352,200.0681,6835.0
2021-01-29 12:10:00,216.2,216.31,214.98,215.06,13148.0,199.8924,199.9941,198.7644,198.8384,13148.0
2021-01-29 12:20:00,215.01,215.22,214.51,214.51,14824.0,198.7922,198.9863,198.3299,198.3299,14824.0
2021-01-29 12:30:00,214.5,214.89,214.33,214.68,12651.0,198.3206,198.6812,198.1635,198.4871,12651.0
2021-01-29 12:40:00,214.79,215.18,214.21,214.28,11725.0,198.5888,198.9494,198.0525,198.1172,11725.0
2021-01-29 12:50:00,214.28,215.41,214.27,214.79,9961.0,198.1172,199.162,198.108,198.5888,9961.0
2021-01-29 13:00:00,214.56,215.11,214.29,214.33,8084.0,198.3761,198.8846,198.1265,198.1635,8084.0
2021-01-29 13:10:00,214.32,214.48,213.91,214.29,5697.0,198.1542,198.3022,197.7752,198.1265,5697.0
2021-01-29 13:20:00,214.3,215.82,214.28,215.59,10312.0,198.1357,199.5411,198.1172,199.3284,10312.0
2021-01-29 13:30:00,215.54,215.94,215.43,215.82,12584.0,199.2822,199.652,199.1805,199.5411,12584.0
2021-01-29 13:40:00,215.79,216.14,215.3,215.3,13549.0,199.5133,199.8369,199.0603,199.0603,13549.0
2021-01-29 13:50:00,215.43,215.78,215.29,215.29,7171.0,199.1805,199.5041,199.0511,199.0511,7171.0
2021-01-29 14:00:00,215.36,216.54,215.36,216.37,7641.0,199.1158,200.2068,199.1158,200.0496,7641.0
2021-01-29 14:10:00,216.39,216.63,216.23,216.59,4944.0,200.0681,200.29,199.9202,200.253,4944.0
2021-01-29 14:20:00,216.67,216.7,215.91,216.09,6247.0,200.327,200.3547,199.6243,199.7907,6247.0
2021-01-29 14:30:00,216.06,216.43,215.81,216.34,8401.0,199.763,200.1051,199.5318,200.0219,8401.0
2021-01-29 14:40:00,216.29,216.68,215.82,216.56,12688.0,199.9756,200.3362,199.5411,200.2253,12688.0
2021-01-29 14:50:00,216.83,217.0,216.55,216.58,12248.0,200.4749,200.6321,200.216,200.2438,12248.0
2021-01-29 15:00:00,216.73,217.64,216.73,217.53,9222.0,200.3824,201.2238,200.3824,201.1221,9222.0
2021-01-29 15:10:00,217.62,217.83,217.53,217.83,15835.0,201.2053,201.3995,201.1221,201.3995,15835.0
2021-01-29 15:20:00,217.84,218.14,217.59,217.83,17525.0,201.4087,201.6861,201.1776,201.3995,17525.0
2021-01-29 15:30:00,217.96,218.72,217.78,217.78,19865.0,201.5197,202.2223,201.3532,201.3532,19865.0
2021-01-29 15:40:00,217.59,217.59,216.87,217.38,20816.0,201.1776,201.1776,200.5119,200.9834,20816.0
2021-01-29 15:50:00,217.53,219.27,216.79,216.79,84795.0,201.1221,202.7309,200.4379,200.4379,84795.0
2021-02-01 09:30:00,218.11,219.05,217.25,217.25,54198.0,201.6584,202.5275,200.8632,200.8632,54198.0
2021-02-01 09:40:00,217.6,217.95,216.84,217.07,29836.0,201.1868,201.5104,200.4841,200.6968,29836.0
2021-02-01 09:50:00,217.05,217.23,215.45,216.3,47639.0,200.6783,200.8447,199.199,199.9849,47639.0
2021-02-01 10:00:00,215.97,216.32,214.8,214.8,14289.0,199.6798,200.0034,198.598,198.598,14289.0
2021-02-01 10:10:00,214.38,215.15,214.36,215.03,14287.0,198.2097,198.9216,198.1912,198.8107,14287.0
2021-02-01 10:20:00,214.97,215.34,214.41,214.42,11624.0,198.7552,199.0973,198.2374,198.2467,11624.0
2021-02-01 10:30:00,214.62,215.25,214.24,214.5,17945.0,198.4316,199.0141,198.0803,198.3206,17945.0
2021-02-01 10:40:00,214.61,214.67,213.79,214.56,23456.0,198.4224,198.4778,197.6642,198.3761,23456.0
2021-02-01 10:50:00,214.59,214.59,213.45,214.11,22070.0,198.4039,198.4039,197.3498,197.9601,22070.0
2021-02-01 11:00:00,214.11,214.43,213.75,214.09,20022.0,197.9601,198.2559,197.6272,197.9416,20022.0
2021-02-01 11:10:00,214.23,214.29,213.97,214.06,19180.0,198.071,198.1265,197.8306,197.9138,19180.0
2021-02-01 11:20:00,214.17,215.44,214.02,215.16,43076.0,198.0155,199.1897,197.8769,198.9309,43076.0
2021-02-01 11:30:00,215.19,215.76,215.19,215.64,16301.0,198.9586,199.4856,198.9586,199.3747,16301.0
2021-02-01 11:40:00,215.71,216.67,215.71,215.94,19890.0,199.4394,200.327,199.4394,199.652,19890.0
2021-02-01 11:50:00,216.04,216.26,215.42,215.53,16243.0,199.7445,199.9479,199.1713,199.273,16243.0
2021-02-01 12:00:00,215.65,216.27,215.56,216.08,12897.0,199.3839,199.9571,199.3007,199.7815,12897.0
2021-02-01 12:10:00,216.18,216.87,216.18,216.87,11396.0,199.8739,200.5119,199.8739,200.5119,11396.0
2021-02-01 12:20:00,217.1,217.1,216.22,216.42,13043.0,200.7245,200.7245,199.9109,200.0958,13043.0
2021-02-01 12:30:00,216.8,217.14,216.74,217.01,8970.0,200.4472,200.7615,200.3917,200.6413,8970.0
2021-02-01 12:40:00,216.95,217.06,216.68,216.72,7623.0,200.5858,200.6876,200.3362,200.3732,7623.0
2021-02-01 12:50:00,216.76,217.29,216.76,217.26,7465.0,200.4102,200.9002,200.4102,200.8725,7465.0
2021-02-01 13:00:00,217.32,217.41,217.04,217.08,9094.0,200.9279,201.0112,200.6691,200.706,9094.0
2021-02-01 13:10:00,217.21,217.26,216.87,216.98,6653.0,200.8262,200.8725,200.5119,200.6136,6653.0
2021-02-01 13:20:00,216.96,217.44,216.74,217.43,8663.0,200.5951,201.0389,200.3917,201.0296,8663.0
2021-02-01 13:30:00,217.49,217.64,217.02,217.17,9369.0,201.0851,201.2238,200.6506,200.7893,9369.0
2021-02-01 13:40:00,217.19,217.43,216.86,216.89,6768.0,200.8077,201.0296,200.5026,200.5304,6768.0
2021-02-01 13:50:00,216.98,217.06,216.73,216.84,10796.0,200.6136,200.6876,200.3824,200.4841,10796.0
2021-02-01 14:00:00,216.84,217.22,216.68,216.88,14796.0,200.4841,200.8355,200.3362,200.5211,14796.0
2021-02-01 14:10:00,216.93,217.77,216.83,217.67,20349.0,200.5674,201.344,200.4749,201.2515,20349.0
2021-02-01 14:20:00,217.57,217.91,217.38,217.6,11190.0,201.1591,201.4734,200.9834,201.1868,11190.0
2021-02-01 14:30:00,217.56,218.46,217.5,218.29,12444.0,201.1498,201.982,201.0944,201.8248,12444.0
2021-02-01 14:40:00,218.3,218.38,217.79,218.13,10222.0,201.834,201.908,201.3625,201.6768,10222.0
2021-02-01 14:50:00,218.14,218.15,217.52,217.63,12314.0,201.6861,201.6953,201.1129,201.2146,12314.0
2021-02-01 15:00:00,217.69,218.99,217.69,218.17,59229.0,201.27,202.472,201.27,201.7138,59229.0
2021-02-01 15:10:00,218.0,218.4,217.44,217.9,33268.0,201.5567,201.9265,201.0389,201.4642,33268.0
2021-02-01 15:20:00,217.94,218.15,217.37,217.37,19778.0,201.5012,201.6953,200.9742,200.9742,19778.0
2021-02-01 15:30:00,217.54,217.8,216.98,217.59,24875.0,201.1313,201.3717,200.6136,201.1776,24875.0
2021-02-01 15:40:00,217.59,217.98,217.33,217.71,46396.0,201.1776,201.5382,200.9372,201.2885,46396.0
2021-02-01 15:50:00,217.79,217.98,216.68,216.81,99955.0,201.3625,201.5382,200.3362,200.4564,99955.0
2021-02-02 09:30:00,219.92,222.3,219.09,220.88,44030.0,203.3318,205.5323,202.5644,204.2194,44030.0
2021-02-02 09:40:00,221.16,222.3,220.86,221.95,28123.0,204.4783,205.5323,204.2009,205.2087,28123.0
2021-02-02 09:50:00,221.95,221.95,219.47,220.13,41395.0,205.2087,205.2087,202.9158,203.526,41395.0
2021-02-02 10:00:00,219.97,222.35,219.97,221.84,23248.0,203.3781,205.5785,203.3781,205.107,23248.0
2021-02-02 10:10:00,221.68,222.11,220.96,221.59,20723.0,204.9591,205.3566,204.2934,204.8759,20723.0
2021-02-02 10:20:00,221.74,221.98,221.32,221.66,18776.0,205.0145,205.2364,204.6262,204.9406,18776.0
2021-02-02 10:30:00,221.74,222.75,221.62,221.79,17789.0,205.0145,205.9484,204.9036,205.0608,17789.0
2021-02-02 10:40:00,221.78,221.79,220.61,221.29,14211.0,205.0515,205.0608,203.9698,204.5985,14211.0
2021-02-02 10:50:00,220.95,221.04,220.1,220.46,6794.0,204.2841,204.3673,203.4983,203.8311,6794.0
2021-02-02 11:00:00,220.52,221.2,220.27,221.15,14349.0,203.8866,204.5153,203.6554,204.4691,14349.0
2021-02-02 11:10:00,221.42,221.69,220.97,221.51,10463.0,204.7187,204.9683,204.3026,204.8019,10463.0
2021-02-02 11:20:00,221.51,221.51,220.31,220.56,11274.0,204.8019,204.8019,203.6924,203.9236,11274.0
2021-02-02 11:30:00,220.6,221.03,220.52,221.03,9737.0,203.9605,204.3581,203.8866,204.3581,9737.0
2021-02-02 11:40:00,220.95,220.97,220.7,220.7,5354.0,204.2841,204.3026,204.053,204.053,5354.0
2021-02-02 11:50:00,220.74,220.85,219.98,220.17,9387.0,204.09,204.1917,203.3873,203.563,9387.0
2021-02-02 12:00:00,220.25,220.4,219.82,219.92,9868.0,203.6369,203.7756,203.2394,203.3318,9868.0
2021-02-02 12:10:00,219.91,219.94,218.92,219.09,10422.0,203.3226,203.3503,202.4073,202.5644,10422.0
2021-02-02 12:20:00,219.09,219.56,218.78,218.78,12327.0,202.5644,202.999,202.2778,202.2778,12327.0
2021-02-02 12:30:00,218.9,219.7,218.89,219.61,8928.0,202.3888,203.1284,202.3795,203.0452,8928.0
2021-02-02 12:40:00,219.49,219.55,218.89,219.24,8112.0,202.9343,202.9897,202.3795,202.7031,8112.0
2021-02-02 12:50:00,219.32,219.98,219.18,219.72,6571.0,202.7771,203.3873,202.6476,203.1469,6571.0
2021-02-02 13:00:00,219.84,219.89,219.46,219.83,7091.0,203.2579,203.3041,202.9065,203.2486,7091.0
2021-02-02 13:10:00,219.83,219.83,219.0,219.07,9603.0,203.2486,203.2486,202.4812,202.5459,9603.0
2021-02-02 13:20:00,218.95,218.95,218.57,218.62,26677.0,202.435,202.435,202.0837,202.1299,26677.0
2021-02-02 13:30:00,218.63,218.96,218.41,218.92,20892.0,202.1391,202.4442,201.9357,202.4073,20892.0
2021-02-02 13:40:00,218.92,219.23,218.92,218.95,10406.0,202.4073,202.6939,202.4073,202.435,10406.0
2021-02-02 13:50:00,218.91,218.96,218.31,218.86,8398.0,202.398,202.4442,201.8433,202.3518,8398.0
2021-02-02 14:00:00,218.8,219.58,218.8,219.58,6504.0,202.2963,203.0175,202.2963,203.0175,6504.0
2021-02-02 14:10:00,219.56,219.64,219.09,219.13,7607.0,202.999,203.0729,202.5644,202.6014,7607.0
2021-02-02 14:20:00,219.12,219.26,218.8,218.91,10996.0,202.5922,202.7216,202.2963,202.398,10996.0
2021-02-02 14:30:00,218.96,219.81,218.95,219.77,15205.0,202.4442,203.2301,202.435,203.1931,15205.0
2021-02-02 14:40:00,219.69,219.9,219.53,219.77,17607.0,203.1192,203.3133,202.9712,203.1931,17607.0
2021-02-02 14:50:00,219.8,220.11,219.76,220.0,10052.0,203.2209,203.5075,203.1839,203.4058,10052.0
2021-02-02 15:00:00,220.08,220.14,219.57,219.79,8734.0,203.4798,203.5352,203.0082,203.2116,8734.0
2021-02-02 15:10:00,219.79,219.79,218.95,219.33,11477.0,203.2116,203.2116,202.435,202.7863,11477.0
2021-02-02 15:20:00,219.28,219.33,218.98,219.0,8539.0,202.7401,202.7863,202.4627,202.4812,8539.0
2021-02-02 15:30:00,219.0,219.66,219.0,219.52,23111.0,202.4812,203.0914,202.4812,202.962,23111.0
2021-02-02 15:40:00,219.56,219.76,219.15,219.16,28514.0,202.999,203.1839,202.6199,202.6292,28514.0
2021-02-02 15:50:00,219.09,219.26,217.69,217.81,76094.0,202.5644,202.7216,201.27,201.381,76094.0
2021-02-03 09:30:00,217.73,219.55,216.66,219.55,28156.0,201.307,202.9897,200.3177,202.9897,28156.0
2021-02-03 09:40:00,219.42,219.44,217.73,217.73,13027.0,202.8695,202.888,201.307,201.307,13027.0
2021-02-03 09:50:00,218.01,218.33,216.83,218.17,24581.0,201.5659,201.8618,200.4749,201.7138,24581.0
2021-02-03 10:00:00,218.17,218.17,217.14,217.68,17868.0,201.7138,201.7138,200.7615,201.2608,17868.0
2021-02-03 10:10:00,217.7,218.07,217.35,217.43,26417.0,201.2793,201.6214,200.9557,201.0296,26417.0
2021-02-03 10:20:00,217.47,218.05,216.68,216.68,43183.0,201.0666,201.6029,200.3362,200.3362,43183.0
2021-02-03 10:30:00,216.5,217.38,216.29,216.8,14617.0,200.1698,200.9834,199.9756,200.4472,14617.0
2021-02-03 10:40:00,216.56,217.73,216.55,217.67,21482.0,200.2253,201.307,200.216,201.2515,21482.0
2021-02-03 10:50:00,217.55,217.74,217.25,217.28,11782.0,201.1406,201.3163,200.8632,200.891,11782.0
2021-02-03 11:00:00,217.43,217.74,217.09,217.41,12368.0,201.0296,201.3163,200.7153,201.0112,12368.0
2021-02-03 11:10:00,217.42,217.69,217.09,217.22,10936.0,201.0204,201.27,200.7153,200.8355,10936.0
2021-02-03 11:20:00,217.33,217.38,216.94,217.09,15037.0,200.9372,200.9834,200.5766,200.7153,15037.0
2021-02-03 11:30:00,217.09,217.17,216.55,216.99,28591.0,200.7153,200.7893,200.216,200.6228,28591.0
2021-02-03 11:40:00,216.99,217.85,216.94,217.8,18454.0,200.6228,201.418,200.5766,201.3717,18454.0
2021-02-03 11:50:00,217.73,217.75,217.34,217.6,12984.0,201.307,201.3255,200.9464,201.1868,12984.0
2021-02-03 12:00:00,217.52,217.59,217.39,217.53,6183.0,201.1129,201.1776,200.9927,201.1221,6183.0
2021-02-03 12:10:00,217.35,218.56,217.01,218.56,55054.0,200.9557,202.0744,200.6413,202.0744,55054.0
2021-02-03 12:20:00,218.47,218.99,218.32,218.85,11467.0,201.9912,202.472,201.8525,202.3425,11467.0
2021-02-03 12:30:00,218.82,219.43,218.76,219.13,19706.0,202.3148,202.8788,202.2593,202.6014,19706.0
2021-02-03 12:40:00,219.13,219.32,218.99,219.21,11120.0,202.6014,202.7771,202.472,202.6754,11120.0
2021-02-03 12:50:00,219.25,219.33,218.88,219.27,18197.0,202.7124,202.7863,202.3703,202.7309,18197.0
2021-02-03 13:00:00,219.27,219.42,219.15,219.42,12011.0,202.7309,202.8695,202.6199,202.8695,12011.0
2021-02-03 13:10:00,219.45,219.56,219.12,219.27,15550.0,202.8973,202.999,202.5922,202.7309,15550.0
2021-02-03 13:20:00,219.26,220.0,219.26,219.77,15102.0,202.7216,203.4058,202.7216,203.1931,15102.0
2021-02-03 13:30:00,219.77,220.28,219.77,220.08,5036.0,203.1931,203.6647,203.1931,203.4798,5036.0
2021-02-03 13:40:00,220.12,220.25,219.99,220.06,5786.0,203.5167,203.6369,203.3965,203.4613,5786.0
2021-02-03 13:50:00,219.96,220.72,219.96,220.71,14223.0,203.3688,204.0715,203.3688,204.0622,14223.0
2021-02-03 14:00:00,220.61,221.14,220.48,221.03,19801.0,203.9698,204.4598,203.8496,204.3581,19801.0
2021-02-03 14:10:00,221.02,221.08,220.32,221.01,21275.0,204.3489,204.4043,203.7017,204.3396,21275.0
2021-02-03 14:20:00,221.05,221.18,220.91,221.15,9352.0,204.3766,204.4968,204.2472,204.4691,9352.0
2021-02-03 14:30:00,221.19,221.54,221.15,221.29,14715.0,204.506,204.8296,204.4691,204.5985,14715.0
2021-02-03 14:40:00,221.32,221.47,220.83,220.98,10640.0,204.6262,204.7649,204.1732,204.3119,10640.0
2021-02-03 14:50:00,220.98,221.03,220.61,220.96,9941.0,204.3119,204.3581,203.9698,204.2934,9941.0
2021-02-03 15:00:00,220.91,220.91,220.37,220.59,16368.0,204.2472,204.2472,203.7479,203.9513,16368.0
2021-02-03 15:10:00,220.59,220.68,220.32,220.51,12637.0,203.9513,204.0345,203.7017,203.8773,12637.0
2021-02-03 15:20:00,220.56,220.88,220.35,220.4,10862.0,203.9236,204.2194,203.7294,203.7756,10862.0
2021-02-03 15:30:00,220.42,220.49,219.66,219.81,28218.0,203.7941,203.8588,203.0914,203.2301,28218.0
2021-02-03 15:40:00,219.85,221.12,219.85,220.51,49008.0,203.2671,204.4413,203.2671,203.8773,49008.0
2021-02-03 15:50:00,220.08,220.77,219.33,219.33,113055.0,203.4798,204.1177,202.7863,202.7863,113055.0
2021-02-04 09:30:00,210.0,216.3,209.95,214.19,120249.0,194.1601,199.9849,194.1138,198.034,120249.0
2021-02-04 09:40:00,214.25,215.54,213.47,214.85,122199.0,198.0895,199.2822,197.3683,198.6442,122199.0
2021-02-04 09:50:00,214.8,215.22,213.51,214.78,66285.0,198.598,198.9863,197.4053,198.5795,66285.0
2021-02-04 10:00:00,214.99,215.16,214.06,214.43,49805.0,198.7737,198.9309,197.9138,198.2559,49805.0
2021-02-04 10:10:00,214.52,214.77,213.54,213.84,34385.0,198.3391,198.5703,197.4331,197.7104,34385.0
2021-02-04 10:20:00,213.86,213.94,211.88,211.9,47208.0,197.7289,197.8029,195.8983,195.9168,47208.0
2021-02-04 10:30:00,211.98,212.86,211.51,211.58,43490.0,195.9907,196.8044,195.5562,195.6209,43490.0
2021-02-04 10:40:00,211.54,212.14,210.28,211.94,49920.0,195.5839,196.1387,194.419,195.9537,49920.0
2021-02-04 10:50:00,212.01,212.22,210.5,211.29,89631.0,196.0185,196.2126,194.6224,195.3528,89631.0
2021-02-04 11:00:00,211.09,211.46,210.84,210.9,41969.0,195.1679,195.51,194.9367,194.9922,41969.0
2021-02-04 11:10:00,210.94,210.94,209.62,210.05,58773.0,195.0292,195.0292,193.8087,194.2063,58773.0
2021-02-04 11:20:00,210.08,210.37,209.89,210.0,47783.0,194.234,194.5022,194.0584,194.1601,47783.0
2021-02-04 11:30:00,209.95,209.95,208.81,209.11,61258.0,194.1138,194.1138,193.0598,193.3372,61258.0
2021-02-04 11:40:00,209.06,209.37,208.67,208.92,23144.0,193.291,193.5776,192.9304,193.1615,23144.0
2021-02-04 11:50:00,208.84,208.91,208.23,208.24,49144.0,193.0876,193.1523,192.5236,192.5328,49144.0
2021-02-04 12:00:00,208.25,209.01,208.18,208.95,46721.0,192.5421,193.2447,192.4774,193.1893,46721.0
2021-02-04 12:10:00,208.95,209.1,208.63,208.63,35173.0,193.1893,193.328,192.8934,192.8934,35173.0
2021-02-04 12:20:00,208.65,208.73,208.31,208.73,29311.0,192.9119,192.9859,192.5975,192.9859,29311.0
2021-02-04 12:30:00,208.76,208.76,207.67,208.49,34090.0,193.0136,193.0136,192.0058,192.764,34090.0
2021-02-04 12:40:00,208.5,209.21,208.44,208.55,36758.0,192.7732,193.4297,192.7177,192.8194,36758.0
2021-02-04 12:50:00,208.49,209.34,208.4,209.17,25344.0,192.764,193.5499,192.6808,193.3927,25344.0
2021-02-04 13:00:00,209.11,209.49,208.95,209.49,26495.0,193.3372,193.6885,193.1893,193.6885,26495.0
2021-02-04 13:10:00,209.64,210.25,209.59,210.1,54083.0,193.8272,194.3912,193.781,194.2525,54083.0
2021-02-04 13:20:00,210.06,210.16,209.46,209.82,45478.0,194.2156,194.308,193.6608,193.9937,45478.0
2021-02-04 13:30:00,209.88,210.11,209.61,209.66,58732.0,194.0491,194.2618,193.7995,193.8457,58732.0
2021-02-04 13:40:00,209.68,209.94,209.52,209.82,44304.0,193.8642,194.1046,193.7163,193.9937,44304.0
2021-02-04 13:50:00,209.85,210.04,209.67,209.91,46688.0,194.0214,194.1971,193.855,194.0769,46688.0
2021-02-04 14:00:00,209.91,210.17,209.81,210.07,75241.0,194.0769,194.3173,193.9844,194.2248,75241.0
2021-02-04 14:10:00,210.04,210.17,209.2,209.35,55661.0,194.1971,194.3173,193.4204,193.5591,55661.0
2021-02-04 14:20:00,209.29,209.36,208.08,208.13,36361.0,193.5036,193.5684,192.3849,192.4311,36361.0
2021-02-04 14:30:00,208.13,209.4,208.1,208.61,53891.0,192.4311,193.6053,192.4034,192.8749,53891.0
2021-02-04 14:40:00,208.62,208.63,207.03,207.35,64631.0,192.8842,192.8934,191.4141,191.71,64631.0
2021-02-04 14:50:00,207.41,207.64,207.07,207.08,61650.0,191.7654,191.9781,191.4511,191.4603,61650.0
2021-02-04 15:00:00,207.09,207.16,206.05,206.17,70261.0,191.4696,191.5343,190.508,190.619,70261.0
2021-02-04 15:10:00,206.17,206.93,206.08,206.33,70445.0,190.619,191.3216,190.5358,190.7669,70445.0
2021-02-04 15:20:00,206.33,206.36,205.24,205.33,98439.0,190.7669,190.7946,189.7591,189.8423,98439.0
2021-02-04 15:30:00,205.27,205.69,204.94,205.38,117067.0,189.7869,190.1752,189.4817,189.8886,117067.0
2021-02-04 15:40:00,205.36,206.2,205.22,205.44,166768.0,189.8701,190.6467,189.7406,189.944,166768.0
2021-02-04 15:50:00,205.44,206.19,204.75,205.2,333861.0,189.944,190.6375,189.3061,189.7221,333861.0
2021-02-05 09:30:00,207.49,209.07,206.4,208.31,160299.0,191.8394,193.3002,190.8316,192.5975,160299.0
2021-02-05 09:40:00,208.31,208.77,207.82,207.89,77930.0,192.5975,193.0229,192.1445,192.2092,77930.0
2021-02-05 09:50:00,207.94,207.94,207.0,207.14,31802.0,192.2555,192.2555,191.3864,191.5158,31802.0
2021-02-05 10:00:00,206.99,207.29,206.51,206.51,42532.0,191.3771,191.6545,190.9333,190.9333,42532.0
2021-02-05 10:10:00,206.59,207.14,206.06,206.61,39341.0,191.0073,191.5158,190.5173,191.0258,39341.0
2021-02-05 10:20:00,206.61,207.47,206.36,206.77,42297.0,191.0258,191.8209,190.7946,191.1737,42297.0
2021-02-05 10:30:00,206.76,207.9,206.62,207.47,50252.0,191.1645,192.2185,191.035,191.8209,50252.0
2021-02-05 10:40:00,207.47,208.64,207.45,208.42,43894.0,191.8209,192.9027,191.8024,192.6993,43894.0
2021-02-05 10:50:00,208.34,208.7,208.17,208.24,39199.0,192.6253,192.9581,192.4681,192.5328,39199.0
2021-02-05 11:00:00,208.25,208.78,207.8,208.3,130872.0,192.5421,193.0321,192.126,192.5883,130872.0
2021-02-05 11:10:00,208.37,208.64,207.92,208.23,54260.0,192.653,192.9027,192.237,192.5236,54260.0
2021-02-05 11:20:00,208.23,208.51,208.12,208.25,25503.0,192.5236,192.7825,192.4219,192.5421,25503.0
2021-02-05 11:30:00,208.34,208.45,207.11,207.12,36832.0,192.6253,192.727,191.4881,191.4973,36832.0
2021-02-05 11:40:00,207.11,207.44,206.86,207.26,31981.0,191.4881,191.7932,191.2569,191.6267,31981.0
2021-02-05 11:50:00,207.24,207.66,206.73,206.83,36150.0,191.6083,191.9966,191.1367,191.2292,36150.0
2021-02-05 12:00:00,206.82,207.29,206.1,206.1,29204.0,191.2199,191.6545,190.5542,190.5542,29204.0
2021-02-05 12:10:00,206.05,206.44,205.75,206.43,20585.0,190.508,190.8686,190.2306,190.8594,20585.0
2021-02-05 12:20:00,206.48,206.63,205.89,206.62,21472.0,190.9056,191.0443,190.3601,191.035,21472.0
2021-02-05 12:30:00,206.54,206.54,205.68,205.99,24205.0,190.9611,190.9611,190.1659,190.4525,24205.0
2021-02-05 12:40:00,205.96,206.02,205.51,205.51,24720.0,190.4248,190.4803,190.0087,190.0087,24720.0
2021-02-05 12:50:00,205.55,205.72,205.15,205.4,21777.0,190.0457,190.2029,189.6759,189.907,21777.0
2021-02-05 13:00:00,205.44,205.61,205.1,205.1,27728.0,189.944,190.1012,189.6297,189.6297,27728.0
2021-02-05 13:10:00,205.14,205.16,204.48,204.86,24779.0,189.6667,189.6851,189.0564,189.4078,24779.0
2021-02-05 13:20:00,204.79,204.86,203.44,203.96,109330.0,189.3431,189.4078,188.0949,188.5757,109330.0
2021-02-05 13:30:00,204.01,204.22,203.67,204.22,45346.0,188.6219,188.8161,188.3075,188.8161,45346.0
2021-02-05 13:40:00,204.29,205.09,203.97,205.04,36071.0,188.8808,189.6204,188.5849,189.5742,36071.0
2021-02-05 13:50:00,205.02,205.14,204.69,204.75,37873.0,189.5557,189.6667,189.2506,189.3061,37873.0
2021-02-05 14:00:00,204.73,205.0,204.52,204.78,24365.0,189.2876,189.5372,189.0934,189.3338,24365.0
2021-02-05 14:10:00,204.78,205.31,204.66,205.08,21032.0,189.3338,189.8238,189.2229,189.6112,21032.0
2021-02-05 14:20:00,205.06,205.1,204.45,204.61,19432.0,189.5927,189.6297,189.0287,189.1766,19432.0
2021-02-05 14:30:00,204.68,204.95,204.61,204.77,25435.0,189.2414,189.491,189.1766,189.3246,25435.0
2021-02-05 14:40:00,204.71,204.71,204.12,204.13,23609.0,189.2691,189.2691,188.7236,188.7328,23609.0
2021-02-05 14:50:00,204.07,204.37,203.75,204.33,36368.0,188.6774,188.9547,188.3815,188.9178,36368.0
2021-02-05 15:00:00,204.36,204.61,204.19,204.53,31668.0,188.9455,189.1766,188.7883,189.1027,31668.0
2021-02-05 15:10:00,204.53,204.64,203.84,203.84,39350.0,189.1027,189.2044,188.4647,188.4647,39350.0
2021-02-05 15:20:00,203.83,203.99,203.69,203.94,36896.0,188.4555,188.6034,188.326,188.5572,36896.0
2021-02-05 15:30:00,203.99,204.26,203.9,203.97,64268.0,188.6034,188.853,188.5202,188.5849,64268.0
2021-02-05 15:40:00,203.96,204.23,203.78,203.95,70731.0,188.5757,188.8253,188.4092,188.5664,70731.0
2021-02-05 15:50:00,204.04,204.07,203.35,203.48,217591.0,188.6496,188.6774,188.0117,188.1319,217591.0
2021-02-08 09:30:00,204.06,205.45,203.32,204.46,74474.0,188.6681,189.9533,187.9839,189.0379,74474.0
2021-02-08 09:40:00,204.42,204.64,203.1,204.39,44619.0,189.001,189.2044,187.7805,188.9732,44619.0
2021-02-08 09:50:00,204.3,205.1,204.25,204.59,37945.0,188.89,189.6297,188.8438,189.1581,37945.0
2021-02-08 10:00:00,204.62,205.15,204.26,204.87,34755.0,189.1859,189.6759,188.853,189.417,34755.0
2021-02-08 10:10:00,204.8,205.81,204.68,205.73,30091.0,189.3523,190.2861,189.2414,190.2122,30091.0
2021-02-08 10:20:00,205.76,207.03,205.67,206.68,32715.0,190.2399,191.4141,190.1567,191.0905,32715.0
2021-02-08 10:30:00,206.54,207.13,206.1,206.38,32840.0,190.9611,191.5066,190.5542,190.8131,32840.0
2021-02-08 10:40:00,206.44,206.56,205.51,205.69,17451.0,190.8686,190.9795,190.0087,190.1752,17451.0
2021-02-08 10:50:00,205.5,205.75,205.1,205.32,25837.0,189.9995,190.2306,189.6297,189.8331,25837.0
2021-02-08 11:00:00,205.1,205.67,205.1,205.26,34678.0,189.6297,190.1567,189.6297,189.7776,34678.0
2021-02-08 11:10:00,205.34,205.5,205.0,205.1,21402.0,189.8516,189.9995,189.5372,189.6297,21402.0
2021-02-08 11:20:00,205.14,205.67,205.09,205.39,19528.0,189.6667,190.1567,189.6204,189.8978,19528.0
2021-02-08 11:30:00,205.54,205.55,204.82,204.83,17706.0,190.0365,190.0457,189.3708,189.38,17706.0
2021-02-08 11:40:00,204.83,205.15,204.73,205.07,17693.0,189.38,189.6759,189.2876,189.6019,17693.0
2021-02-08 11:50:00,205.16,205.16,204.74,204.85,19392.0,189.6851,189.6851,189.2968,189.3985,19392.0
2021-02-08 12:00:00,204.85,205.18,204.5,204.77,29815.0,189.3985,189.7036,189.0749,189.3246,29815.0
2021-02-08 12:10:00,204.79,204.85,204.53,204.6,19906.0,189.3431,189.3985,189.1027,189.1674,19906.0
2021-02-08 12:20:00,204.56,204.59,203.78,204.2,39471.0,189.1304,189.1581,188.4092,188.7976,39471.0
2021-02-08 12:30:00,204.12,204.31,203.82,203.86,18143.0,188.7236,188.8993,188.4462,188.4832,18143.0
2021-02-08 12:40:00,203.86,204.22,203.86,204.18,13796.0,188.4832,188.8161,188.4832,188.7791,13796.0
2021-02-08 12:50:00,204.11,204.18,203.84,204.05,10627.0,188.7143,188.7791,188.4647,188.6589,10627.0
2021-02-08 13:00:00,203.99,204.23,203.95,204.2,16102.0,188.6034,188.8253,188.5664,188.7976,16102.0
2021-02-08 13:10:00,204.17,204.18,203.89,204.03,18146.0,188.7698,188.7791,188.5109,188.6404,18146.0
2021-02-08 13:20:00,204.05,204.26,203.72,203.8,20119.0,188.6589,188.853,188.3538,188.4277,20119.0
2021-02-08 13:30:00,203.78,204.0,203.67,203.92,21638.0,188.4092,188.6126,188.3075,188.5387,21638.0
2021-02-08 13:40:00,203.97,204.15,203.72,203.78,34025.0,188.5849,188.7513,188.3538,188.4092,34025.0
2021-02-08 13:50:00,203.83,203.83,203.21,203.43,35151.0,188.4555,188.4555,187.8822,188.0856,35151.0
2021-02-08 14:00:00,203.43,204.07,203.42,204.07,45058.0,188.0856,188.6774,188.0764,188.6774,45058.0
2021-02-08 14:10:00,204.08,204.38,203.91,204.14,34458.0,188.6866,188.964,188.5294,188.7421,34458.0
2021-02-08 14:20:00,204.13,204.48,203.85,204.37,36194.0,188.7328,189.0564,188.474,188.9547,36194.0
2021-02-08 14:30:00,204.41,204.77,204.27,204.77,19422.0,188.9917,189.3246,188.8623,189.3246,19422.0
2021-02-08 14:40:00,204.78,205.13,204.72,204.87,23687.0,189.3338,189.6574,189.2783,189.417,23687.0
2021-02-08 14:50:00,204.83,205.58,204.83,205.56,38701.0,189.38,190.0735,189.38,190.055,38701.0
2021-02-08 15:00:00,205.53,205.82,205.51,205.67,32934.0,190.0272,190.2954,190.0087,190.1567,32934.0
2021-02-08 15:10:00,205.67,205.7,204.95,205.0,48170.0,190.1567,190.1844,189.491,189.5372,48170.0
2021-02-08 15:20:00,204.97,205.86,204.87,205.86,20682.0,189.5095,190.3323,189.417,190.3323,20682.0
2021-02-08 15:30:00,205.86,206.06,205.65,205.86,42847.0,190.3323,190.5173,190.1382,190.3323,42847.0
2021-02-08 15:40:00,205.9,206.16,205.56,205.75,57509.0,190.3693,190.6097,190.055,190.2306,57509.0
2021-02-08 15:50:00,205.74,206.23,205.36,206.16,112993.0,190.2214,190.6744,189.8701,190.6097,112993.0
2021-02-09 09:30:00,207.1,208.69,206.59,207.94,41495.0,191.4788,192.9489,191.0073,192.2555,41495.0
2021-02-09 09:40:00,208.0,208.66,207.46,208.17,43413.0,192.3109,192.9211,191.8117,192.4681,43413.0
2021-02-09 09:50:00,208.15,208.97,208.0,208.1,25688.0,192.4496,193.2078,192.3109,192.4034,25688.0
2021-02-09 10:00:00,208.03,209.18,208.03,209.06,26561.0,192.3387,193.4019,192.3387,193.291,26561.0
2021-02-09 10:10:00,209.23,210.21,209.02,209.17,57580.0,193.4482,194.3542,193.254,193.3927,57580.0
2021-02-09 10:20:00,209.08,209.56,208.91,209.26,27463.0,193.3095,193.7533,193.1523,193.4759,27463.0
2021-02-09 10:30:00,209.24,209.41,208.93,209.39,15356.0,193.4574,193.6146,193.1708,193.5961,15356.0
2021-02-09 10:40:00,209.37,209.42,208.81,209.23,16830.0,193.5776,193.6238,193.0598,193.4482,16830.0
2021-02-09 10:50:00,209.15,209.33,208.91,209.0,23289.0,193.3742,193.5406,193.1523,193.2355,23289.0
2021-02-09 11:00:00,208.91,209.18,208.62,209.18,14368.0,193.1523,193.4019,192.8842,193.4019,14368.0
2021-02-09 11:10:00,209.05,209.56,209.05,209.05,14027.0,193.2817,193.7533,193.2817,193.2817,14027.0
2021-02-09 11:20:00,209.08,209.71,209.06,209.51,20117.0,193.3095,193.892,193.291,193.707,20117.0
2021-02-09 11:30:00,209.53,209.57,209.28,209.44,11945.0,193.7255,193.7625,193.4944,193.6423,11945.0
2021-02-09 11:40:00,209.46,209.59,209.38,209.58,10734.0,193.6608,193.781,193.5868,193.7718,10734.0
2021-02-09 11:50:00,209.59,209.65,209.45,209.48,14755.0,193.781,193.8365,193.6516,193.6793,14755.0
2021-02-09 12:00:00,209.51,209.7,209.49,209.7,10545.0,193.707,193.8827,193.6885,193.8827,10545.0
2021-02-09 12:10:00,209.75,209.75,209.53,209.55,8923.0,193.9289,193.9289,193.7255,193.744,8923.0
2021-02-09 12:20:00,209.61,209.86,209.61,209.86,12004.0,193.7995,194.0306,193.7995,194.0306,12004.0
2021-02-09 12:30:00,209.83,210.06,209.55,209.59,24581.0,194.0029,194.2156,193.744,193.781,24581.0
2021-02-09 12:40:00,209.58,209.8,209.43,209.47,16573.0,193.7718,193.9752,193.6331,193.6701,16573.0
2021-02-09 12:50:00,209.45,209.92,209.45,209.61,10299.0,193.6516,194.0861,193.6516,193.7995,10299.0
2021-02-09 13:00:00,209.63,209.95,209.63,209.81,12893.0,193.818,194.1138,193.818,193.9844,12893.0
2021-02-09 13:10:00,209.76,210.01,209.59,209.81,13211.0,193.9382,194.1693,193.781,193.9844,13211.0
2021-02-09 13:20:00,209.89,210.72,209.86,210.65,69594.0,194.0584,194.8258,194.0306,194.761,69594.0
2021-02-09 13:30:00,210.6,210.78,209.86,209.87,30258.0,194.7148,194.8812,194.0306,194.0399,30258.0
2021-02-09 13:40:00,209.94,210.34,209.92,210.24,16668.0,194.1046,194.4744,194.0861,194.382,16668.0
2021-02-09 13:50:00,210.25,210.25,209.81,210.12,35536.0,194.3912,194.3912,193.9844,194.271,35536.0
2021-02-09 14:00:00,210.14,211.08,210.13,210.79,29571.0,194.2895,195.1586,194.2803,194.8905,29571.0
2021-02-09 14:10:00,210.92,211.55,210.79,211.13,16097.0,195.0107,195.5932,194.8905,195.2048,16097.0
2021-02-09 14:20:00,211.18,211.92,211.05,211.53,31444.0,195.2511,195.9353,195.1309,195.5747,31444.0
2021-02-09 14:30:00,211.53,211.84,210.92,211.05,21842.0,195.5747,195.8613,195.0107,195.1309,21842.0
2021-02-09 14:40:00,211.11,211.12,210.66,210.72,14041.0,195.1864,195.1956,194.7703,194.8258,14041.0
2021-02-09 14:50:00,210.72,210.72,210.16,210.47,21789.0,194.8258,194.8258,194.308,194.5946,21789.0
2021-02-09 15:00:00,210.43,210.43,209.88,210.2,26705.0,194.5576,194.5576,194.0491,194.345,26705.0
2021-02-09 15:10:00,210.23,210.25,209.83,210.1,47844.0,194.3727,194.3912,194.0029,194.2525,47844.0
2021-02-09 15:20:00,210.1,210.85,210.09,210.71,56529.0,194.2525,194.946,194.2433,194.8165,56529.0
2021-02-09 15:30:00,210.77,211.04,210.48,210.95,53444.0,194.872,195.1216,194.6039,195.0384,53444.0
2021-02-09 15:40:00,210.93,211.09,210.68,210.69,57319.0,195.0199,195.1679,194.7888,194.798,57319.0
2021-02-09 15:50:00,210.7,211.17,210.42,211.07,260977.0,194.8073,195.2418,194.5484,195.1494,260977.0
2021-02-10 09:30:00,212.32,213.47,211.0,212.74,112458.0,196.3051,197.3683,195.0846,196.6934,112458.0
2021-02-10 09:40:00,212.84,213.84,212.3,213.74,25534.0,196.7859,197.7104,196.2866,197.618,25534.0
2021-02-10 09:50:00,213.63,214.58,213.47,214.14,26259.0,197.5163,198.3946,197.3683,197.9878,26259.0
2021-02-10 10:00:00,214.21,214.73,214.21,214.73,22064.0,198.0525,198.5333,198.0525,198.5333,22064.0
2021-02-10 10:10:00,214.73,215.64,214.58,215.25,27557.0,198.5333,199.3747,198.3946,199.0141,27557.0
2021-02-10 10:20:00,215.0,215.5,214.83,215.0,35524.0,198.7829,199.2452,198.6258,198.7829,35524.0
2021-02-10 10:30:00,215.13,215.13,213.45,214.07,28746.0,198.9031,198.9031,197.3498,197.9231,28746.0
2021-02-10 10:40:00,214.11,214.32,213.09,213.25,38018.0,197.9601,198.1542,197.017,197.1649,38018.0
2021-02-10 10:50:00,213.18,213.7,213.1,213.57,17294.0,197.1002,197.581,197.0262,197.4608,17294.0
2021-02-10 11:00:00,213.53,213.84,213.33,213.33,12022.0,197.4238,197.7104,197.2389,197.2389,12022.0
2021-02-10 11:10:00,213.33,214.22,213.33,213.96,13419.0,197.2389,198.0618,197.2389,197.8214,13419.0
2021-02-10 11:20:00,213.87,214.53,213.83,213.89,22188.0,197.7382,198.3484,197.7012,197.7567,22188.0
2021-02-10 11:30:00,213.98,214.15,213.31,213.46,12130.0,197.8399,197.997,197.2204,197.3591,12130.0
2021-02-10 11:40:00,213.39,213.57,213.34,213.52,9512.0,197.2944,197.4608,197.2481,197.4146,9512.0
2021-02-10 11:50:00,213.49,213.6,213.45,213.45,16667.0,197.3868,197.4885,197.3498,197.3498,16667.0
2021-02-10 12:00:00,213.43,213.43,212.68,212.84,22177.0,197.3314,197.3314,196.6379,196.7859,22177.0
2021-02-10 12:10:00,212.78,213.33,212.72,213.1,19801.0,196.7304,197.2389,196.6749,197.0262,19801.0
2021-02-10 12:20:00,213.03,213.03,212.63,212.99,16033.0,196.9615,196.9615,196.5917,196.9245,16033.0
2021-02-10 12:30:00,212.95,212.99,212.58,212.75,12212.0,196.8876,196.9245,196.5455,196.7026,12212.0
2021-02-10 12:40:00,212.69,213.0,212.67,213.0,10421.0,196.6472,196.9338,196.6287,196.9338,10421.0
2021-02-10 12:50:00,212.98,213.54,212.95,213.39,14117.0,196.9153,197.4331,196.8876,197.2944,14117.0
2021-02-10 13:00:00,213.41,213.49,213.0,213.0,11430.0,197.3129,197.3868,196.9338,196.9338,11430.0
2021-02-10 13:10:00,213.05,213.1,212.44,212.44,12745.0,196.98,197.0262,196.416,196.416,12745.0
2021-02-10 13:20:00,212.47,212.72,212.43,212.72,12698.0,196.4438,196.6749,196.4068,196.6749,12698.0
2021-02-10 13:30:00,212.76,212.81,212.26,212.36,16505.0,196.7119,196.7581,196.2496,196.3421,16505.0
2021-02-10 13:40:00,212.41,212.43,211.7,211.88,10342.0,196.3883,196.4068,195.7318,195.8983,10342.0
2021-02-10 13:50:00,211.71,211.92,211.63,211.83,17494.0,195.7411,195.9353,195.6671,195.852,17494.0
2021-02-10 14:00:00,211.94,212.38,211.64,211.81,25087.0,195.9537,196.3606,195.6764,195.8336,25087.0
2021-02-10 14:10:00,212.0,212.0,211.31,211.31,12500.0,196.0092,196.0092,195.3713,195.3713,12500.0
2021-02-10 14:20:00,211.15,211.38,211.02,211.05,26582.0,195.2233,195.436,195.1031,195.1309,26582.0
2021-02-10 14:30:00,211.14,211.76,211.03,211.14,24026.0,195.2141,195.7873,195.1124,195.2141,24026.0
2021-02-10 14:40:00,211.21,211.6,211.18,211.6,16214.0,195.2788,195.6394,195.2511,195.6394,16214.0
2021-02-10 14:50:00,211.66,211.77,211.37,211.73,20056.0,195.6949,195.7966,195.4267,195.7596,20056.0
2021-02-10 15:00:00,211.69,212.06,211.68,211.73,29583.0,195.7226,196.0647,195.7134,195.7596,29583.0
2021-02-10 15:10:00,211.7,211.92,211.42,211.92,35556.0,195.7318,195.9353,195.473,195.9353,35556.0
2021-02-10 15:20:00,211.92,212.34,211.91,212.03,20164.0,195.9353,196.3236,195.926,196.037,20164.0
2021-02-10 15:30:00,212.07,212.31,211.8,211.8,19802.0,196.0739,196.2958,195.8243,195.8243,19802.0
2021-02-10 15:40:00,211.85,212.03,211.21,211.38,27786.0,195.8705,196.037,195.2788,195.436,27786.0
2021-02-10 15:50:00,211.33,211.66,210.95,211.41,63577.0,195.3898,195.6949,195.0384,195.4637,63577.0
2021-02-11 09:30:00,212.4,212.4,210.95,212.4,35846.0,196.379,196.379,195.0384,196.379,35846.0
2021-02-11 09:40:00,212.49,213.0,212.06,212.94,21731.0,196.4623,196.9338,196.0647,196.8783,21731.0
2021-02-11 09:50:00,212.94,212.94,211.4,211.4,27555.0,196.8783,196.8783,195.4545,195.4545,27555.0
2021-02-11 10:00:00,211.35,211.8,211.35,211.76,12373.0,195.4082,195.8243,195.4082,195.7873,12373.0
2021-02-11 10:10:00,211.69,211.7,211.18,211.69,14577.0,195.7226,195.7318,195.2511,195.7226,14577.0
2021-02-11 10:20:00,211.75,211.92,211.21,211.36,20191.0,195.7781,195.9353,195.2788,195.4175,20191.0
2021-02-11 10:30:00,211.39,211.48,210.99,210.99,22760.0,195.4452,195.5284,195.0754,195.0754,22760.0
2021-02-11 10:40:00,210.97,211.16,210.25,210.32,13023.0,195.0569,195.2326,194.3912,194.4559,13023.0
2021-02-11 10:50:00,210.19,210.7,209.77,209.95,25426.0,194.3357,194.8073,193.9474,194.1138,25426.0
2021-02-11 11:00:00,209.89,210.55,209.77,210.41,18281.0,194.0584,194.6686,193.9474,194.5392,18281.0
2021-02-11 11:10:00,210.49,210.57,210.01,210.41,30087.0,194.6131,194.6871,194.1693,194.5392,30087.0
2021-02-11 11:20:00,210.44,210.6,210.33,210.37,11431.0,194.5669,194.7148,194.4652,194.5022,11431.0
2021-02-11 11:30:00,210.43,210.55,210.26,210.4,10047.0,194.5576,194.6686,194.4005,194.5299,10047.0
2021-02-11 11:40:00,210.3,210.43,210.25,210.29,10327.0,194.4374,194.5576,194.3912,194.4282,10327.0
2021-02-11 11:50:00,210.28,210.56,210.28,210.34,7017.0,194.419,194.6778,194.419,194.4744,7017.0
2021-02-11 12:00:00,210.42,210.43,210.06,210.13,16488.0,194.5484,194.5576,194.2156,194.2803,16488.0
2021-02-11 12:10:00,210.06,210.36,209.97,209.98,16538.0,194.2156,194.4929,194.1323,194.1416,16538.0
2021-02-11 12:20:00,209.98,210.13,209.44,209.44,15996.0,194.1416,194.2803,193.6423,193.6423,15996.0
2021-02-11 12:30:00,209.46,210.17,209.4,210.14,14490.0,193.6608,194.3173,193.6053,194.2895,14490.0
2021-02-11 12:40:00,210.14,210.14,209.53,209.79,28419.0,194.2895,194.2895,193.7255,193.9659,28419.0
2021-02-11 12:50:00,209.71,209.86,209.39,209.55,13328.0,193.892,194.0306,193.5961,193.744,13328.0
2021-02-11 13:00:00,209.5,210.01,209.38,209.92,33086.0,193.6978,194.1693,193.5868,194.0861,33086.0
2021-02-11 13:10:00,209.88,210.74,209.79,210.37,8846.0,194.0491,194.8443,193.9659,194.5022,8846.0
2021-02-11 13:20:00,210.43,210.5,209.96,210.17,7471.0,194.5576,194.6224,194.1231,194.3173,7471.0
2021-02-11 13:30:00,210.15,210.22,209.79,209.88,14659.0,194.2988,194.3635,193.9659,194.0491,14659.0
2021-02-11 13:40:00,209.89,209.99,209.24,209.42,31299.0,194.0584,194.1508,193.4574,193.6238,31299.0
2021-02-11 13:50:00,209.61,209.61,209.25,209.55,12124.0,193.7995,193.7995,193.4666,193.744,12124.0
2021-02-11 14:00:00,209.52,209.66,209.28,209.58,18356.0,193.7163,193.8457,193.4944,193.7718,18356.0
2021-02-11 14:10:00,209.59,209.83,209.54,209.83,17661.0,193.781,194.0029,193.7348,194.0029,17661.0
2021-02-11 14:20:00,209.84,210.14,209.81,209.82,12312.0,194.0121,194.2895,193.9844,193.9937,12312.0
2021-02-11 14:30:00,209.74,210.06,209.73,209.82,9735.0,193.9197,194.2156,193.9104,193.9937,9735.0
2021-02-11 14:40:00,209.82,209.97,209.63,209.71,12614.0,193.9937,194.1323,193.818,193.892,12614.0
2021-02-11 14:50:00,209.81,209.81,209.44,209.71,26594.0,193.9844,193.9844,193.6423,193.892,26594.0
2021-02-11 15:00:00,209.66,210.01,209.66,209.83,12915.0,193.8457,194.1693,193.8457,194.0029,12915.0
2021-02-11 15:10:00,209.83,209.95,209.56,209.56,12631.0,194.0029,194.1138,193.7533,193.7533,12631.0
2021-02-11 15:20:00,209.63,209.72,209.48,209.5,25675.0,193.818,193.9012,193.6793,193.6978,25675.0
2021-02-11 15:30:00,209.5,209.76,209.4,209.4,32072.0,193.6978,193.9382,193.6053,193.6053,32072.0
2021-02-11 15:40:00,209.42,209.73,208.19,208.19,74203.0,193.6238,193.9104,192.4866,192.4866,74203.0
2021-02-11 15:50:00,208.15,208.51,207.79,208.51,166601.0,192.4496,192.7825,192.1168,192.7825,166601.0
2021-02-12 09:30:00,209.11,210.46,208.81,210.46,43401.0,193.3372,194.5854,193.0598,194.5854,43401.0
2021-02-12 09:40:00,210.48,210.93,209.61,210.07,11679.0,194.6039,195.0199,193.7995,194.2248,11679.0
2021-02-12 09:50:00,210.23,210.45,209.56,209.8,26551.0,194.3727,194.5761,193.7533,193.9752,26551.0
2021-02-12 10:00:00,209.87,210.91,209.65,210.88,18140.0,194.0399,195.0014,193.8365,194.9737,18140.0
2021-02-12 10:10:00,210.99,211.05,210.25,210.33,13881.0,195.0754,195.1309,194.3912,194.4652,13881.0
2021-02-12 10:20:00,210.23,210.23,209.74,209.83,12003.0,194.3727,194.3727,193.9197,194.0029,12003.0
2021-02-12 10:30:00,209.86,210.82,209.86,210.68,12142.0,194.0306,194.9182,194.0306,194.7888,12142.0
2021-02-12 10:40:00,210.56,210.63,210.12,210.12,11196.0,194.6778,194.7426,194.271,194.271,11196.0
2021-02-12 10:50:00,210.1,210.34,209.58,209.65,17198.0,194.2525,194.4744,193.7718,193.8365,17198.0
2021-02-12 11:00:00,209.59,209.7,209.28,209.28,17178.0,193.781,193.8827,193.4944,193.4944,17178.0
2021-02-12 11:10:00,209.28,209.28,208.31,208.51,24356.0,193.4944,193.4944,192.5975,192.7825,24356.0
2021-02-12 11:20:00,208.49,208.69,208.27,208.52,24759.0,192.764,192.9489,192.5606,192.7917,24759.0
2021-02-12 11:30:00,208.5,208.99,208.41,208.52,8392.0,192.7732,193.2263,192.69,192.7917,8392.0
2021-02-12 11:40:00,208.52,208.81,208.48,208.55,8149.0,192.7917,193.0598,192.7547,192.8194,8149.0
2021-02-12 11:50:00,208.55,208.58,208.14,208.28,17518.0,192.8194,192.8472,192.4404,192.5698,17518.0
2021-02-12 12:00:00,208.21,208.46,207.8,207.87,18389.0,192.5051,192.7362,192.126,192.1907,18389.0
2021-02-12 12:10:00,207.89,208.0,207.27,207.28,13441.0,192.2092,192.3109,191.636,191.6452,13441.0
2021-02-12 12:20:00,207.21,207.69,206.8,207.31,30054.0,191.5805,192.0243,191.2014,191.673,30054.0
2021-02-12 12:30:00,207.28,207.65,207.16,207.47,13639.0,191.6452,191.9873,191.5343,191.8209,13639.0
2021-02-12 12:40:00,207.59,207.84,207.35,207.58,10896.0,191.9319,192.163,191.71,191.9226,10896.0
2021-02-12 12:50:00,207.58,207.58,207.07,207.28,14600.0,191.9226,191.9226,191.4511,191.6452,14600.0
2021-02-12 13:00:00,207.23,207.36,207.15,207.27,15721.0,191.599,191.7192,191.525,191.636,15721.0
2021-02-12 13:10:00,207.27,207.39,206.89,206.94,12369.0,191.636,191.7469,191.2847,191.3309,12369.0
2021-02-12 13:20:00,206.9,207.14,206.84,206.9,33588.0,191.2939,191.5158,191.2384,191.2939,33588.0
2021-02-12 13:30:00,206.9,207.2,206.9,207.12,15103.0,191.2939,191.5713,191.2939,191.4973,15103.0
2021-02-12 13:40:00,207.05,207.16,206.96,207.04,19300.0,191.4326,191.5343,191.3494,191.4233,19300.0
2021-02-12 13:50:00,207.06,207.32,206.99,207.18,12544.0,191.4418,191.6822,191.3771,191.5528,12544.0
2021-02-12 14:00:00,207.18,207.54,207.11,207.36,11304.0,191.5528,191.8856,191.4881,191.7192,11304.0
2021-02-12 14:10:00,207.31,207.41,206.9,207.13,17018.0,191.673,191.7654,191.2939,191.5066,17018.0
2021-02-12 14:20:00,207.16,207.29,207.12,207.23,16539.0,191.5343,191.6545,191.4973,191.599,16539.0
2021-02-12 14:30:00,207.26,207.39,207.19,207.25,11885.0,191.6267,191.7469,191.562,191.6175,11885.0
2021-02-12 14:40:00,207.27,207.61,207.22,207.39,11004.0,191.636,191.9503,191.5898,191.7469,11004.0
2021-02-12 14:50:00,207.38,207.43,207.23,207.24,13365.0,191.7377,191.7839,191.599,191.6083,13365.0
2021-02-12 15:00:00,207.25,207.53,207.25,207.44,17535.0,191.6175,191.8764,191.6175,191.7932,17535.0
2021-02-12 15:10:00,207.51,207.6,207.13,207.36,51265.0,191.8579,191.9411,191.5066,191.7192,51265.0
2021-02-12 15:20:00,207.41,207.75,207.31,207.61,36277.0,191.7654,192.0798,191.673,191.9503,36277.0
2021-02-12 15:30:00,207.6,208.04,207.36,207.6,41743.0,191.9411,192.3479,191.7192,191.9411,41743.0
2021-02-12 15:40:00,207.46,207.53,206.57,206.67,75821.0,191.8117,191.8764,190.9888,191.0813,75821.0
2021-02-12 15:50:00,206.85,207.01,205.87,206.93,268148.0,191.2477,191.3956,190.3416,191.3216,268148.0
2021-02-16 09:30:00,206.94,207.51,203.77,204.74,64700.0,191.3309,191.8579,188.4,189.2968,64700.0
2021-02-16 09:40:00,204.7,205.0,203.92,204.26,41348.0,189.2598,189.5372,188.5387,188.853,41348.0
2021-02-16 09:50:00,204.26,204.88,203.85,204.44,32811.0,188.853,189.4263,188.474,189.0195,32811.0
2021-02-16 10:00:00,204.44,204.64,203.84,204.4,23372.0,189.0195,189.2044,188.4647,188.9825,23372.0
2021-02-16 10:10:00,204.48,204.48,203.56,203.87,24363.0,189.0564,189.0564,188.2058,188.4925,24363.0
2021-02-16 10:20:00,203.82,204.19,203.77,204.14,20390.0,188.4462,188.7883,188.4,188.7421,20390.0
2021-02-16 10:30:00,204.14,204.61,204.01,204.23,24489.0,188.7421,189.1766,188.6219,188.8253,24489.0
2021-02-16 10:40:00,204.19,204.46,203.73,203.73,30101.0,188.7883,189.0379,188.363,188.363,30101.0
2021-02-16 10:50:00,203.73,203.78,203.08,203.68,42027.0,188.363,188.4092,187.762,188.3168,42027.0
2021-02-16 11:00:00,203.8,203.9,203.16,203.22,17176.0,188.4277,188.5202,187.836,187.8915,17176.0
2021-02-16 11:10:00,203.22,203.55,203.12,203.55,21786.0,187.8915,188.1966,187.799,188.1966,21786.0
2021-02-16 11:20:00,203.55,203.97,203.52,203.7,23068.0,188.1966,188.5849,188.1689,188.3353,23068.0
2021-02-16 11:30:00,203.76,203.99,203.55,203.73,14995.0,188.3907,188.6034,188.1966,188.363,14995.0
2021-02-16 11:40:00,203.79,204.0,203.76,203.86,14338.0,188.4185,188.6126,188.3907,188.4832,14338.0
2021-02-16 11:50:00,203.89,204.08,203.68,203.91,16707.0,188.5109,188.6866,188.3168,188.5294,16707.0
2021-02-16 12:00:00,203.91,204.1,203.32,203.32,59075.0,188.5294,188.7051,187.9839,187.9839,59075.0
2021-02-16 12:10:00,203.29,204.21,203.28,203.62,31340.0,187.9562,188.8068,187.947,188.2613,31340.0
2021-02-16 12:20:00,203.7,204.31,203.55,204.16,24299.0,188.3353,188.8993,188.1966,188.7606,24299.0
2021-02-16 12:30:00,204.17,204.39,204.07,204.2,11891.0,188.7698,188.9732,188.6774,188.7976,11891.0
2021-02-16 12:40:00,204.24,204.25,203.78,204.06,16859.0,188.8345,188.8438,188.4092,188.6681,16859.0
2021-02-16 12:50:00,204.01,204.24,203.93,204.09,14458.0,188.6219,188.8345,188.5479,188.6959,14458.0
2021-02-16 13:00:00,204.09,204.09,203.63,203.65,16334.0,188.6959,188.6959,188.2706,188.289,16334.0
2021-02-16 13:10:00,203.63,203.73,203.1,203.26,40126.0,188.2706,188.363,187.7805,187.9285,40126.0
2021-02-16 13:20:00,203.24,203.53,203.05,203.24,45551.0,187.91,188.1781,187.7343,187.91,45551.0
2021-02-16 13:30:00,203.24,203.73,203.23,203.53,35368.0,187.91,188.363,187.9007,188.1781,35368.0
2021-02-16 13:40:00,203.55,203.59,203.08,203.16,45812.0,188.1966,188.2336,187.762,187.836,45812.0
2021-02-16 13:50:00,203.17,203.96,202.95,203.43,27344.0,187.8453,188.5757,187.6418,188.0856,27344.0
2021-02-16 14:00:00,203.37,204.01,203.36,203.69,28368.0,188.0302,188.6219,188.0209,188.326,28368.0
2021-02-16 14:10:00,203.66,203.81,203.52,203.74,30583.0,188.2983,188.437,188.1689,188.3723,30583.0
2021-02-16 14:20:00,203.79,203.79,203.47,203.72,12805.0,188.4185,188.4185,188.1226,188.3538,12805.0
2021-02-16 14:30:00,203.66,203.81,203.5,203.56,11674.0,188.2983,188.437,188.1504,188.2058,11674.0
2021-02-16 14:40:00,203.5,203.9,203.33,203.69,15512.0,188.1504,188.5202,187.9932,188.326,15512.0
2021-02-16 14:50:00,203.67,204.03,203.43,203.93,27425.0,188.3075,188.6404,188.0856,188.5479,27425.0
2021-02-16 15:00:00,203.96,204.21,203.66,204.08,21272.0,188.5757,188.8068,188.2983,188.6866,21272.0
2021-02-16 15:10:00,204.1,204.18,203.78,203.83,26232.0,188.7051,188.7791,188.4092,188.4555,26232.0
2021-02-16 15:20:00,203.83,203.92,203.2,203.6,33697.0,188.4555,188.5387,187.873,188.2428,33697.0
2021-02-16 15:30:00,203.55,203.94,203.21,203.41,55791.0,188.1966,188.5572,187.8822,188.0671,55791.0
2021-02-16 15:40:00,203.41,203.86,203.12,203.12,104156.0,188.0671,188.4832,187.799,187.799,104156.0
2021-02-16 15:50:00,203.12,203.72,203.01,203.26,134777.0,187.799,188.3538,187.6973,187.9285,134777.0
2021-02-17 09:30:00,203.08,205.52,202.44,205.2,59193.0,187.762,190.018,187.1703,189.7221,59193.0
2021-02-17 09:40:00,205.19,207.32,205.19,206.73,49045.0,189.7129,191.6822,189.7129,191.1367,49045.0
2021-02-17 09:50:00,206.73,207.07,206.07,206.13,21213.0,191.1367,191.4511,190.5265,190.582,21213.0
2021-02-17 10:00:00,206.13,206.59,206.0,206.24,22974.0,190.582,191.0073,190.4618,190.6837,22974.0
2021-02-17 10:10:00,206.25,206.8,205.42,205.62,22813.0,190.6929,191.2014,189.9255,190.1105,22813.0
2021-02-17 10:20:00,205.66,205.97,204.84,205.56,39505.0,190.1474,190.4341,189.3893,190.055,39505.0
2021-02-17 10:30:00,205.64,205.64,204.38,205.4,25125.0,190.1289,190.1289,188.964,189.907,25125.0
2021-02-17 10:40:00,205.31,205.31,204.62,205.23,26302.0,189.8238,189.8238,189.1859,189.7499,26302.0
2021-02-17 10:50:00,205.17,205.47,204.94,205.15,22019.0,189.6944,189.9718,189.4817,189.6759,22019.0
2021-02-17 11:00:00,205.13,205.53,204.95,205.22,19609.0,189.6574,190.0272,189.491,189.7406,19609.0
2021-02-17 11:10:00,205.28,205.4,204.88,204.88,24454.0,189.7961,189.907,189.4263,189.4263,24454.0
2021-02-17 11:20:00,204.87,205.42,204.8,205.3,23750.0,189.417,189.9255,189.3523,189.8146,23750.0
2021-02-17 11:30:00,205.2,205.86,205.2,205.59,18606.0,189.7221,190.3323,189.7221,190.0827,18606.0
2021-02-17 11:40:00,205.59,205.92,205.49,205.74,13461.0,190.0827,190.3878,189.9903,190.2214,13461.0
2021-02-17 11:50:00,205.75,206.29,205.6,206.29,28609.0,190.2306,190.7299,190.092,190.7299,28609.0
2021-02-17 12:00:00,206.29,206.67,206.0,206.1,25626.0,190.7299,191.0813,190.4618,190.5542,25626.0
2021-02-17 12:10:00,206.2,206.36,205.85,206.31,45450.0,190.6467,190.7946,190.3231,190.7484,45450.0
2021-02-17 12:20:00,206.31,207.0,206.13,206.73,28476.0,190.7484,191.3864,190.582,191.1367,28476.0
2021-02-17 12:30:00,206.79,207.0,206.7,206.81,22072.0,191.1922,191.3864,191.109,191.2107,22072.0
2021-02-17 12:40:00,206.77,207.0,206.6,206.85,14311.0,191.1737,191.3864,191.0165,191.2477,14311.0
2021-02-17 12:50:00,206.83,206.95,206.66,206.87,14437.0,191.2292,191.3401,191.072,191.2662,14437.0
2021-02-17 13:00:00,206.94,207.26,206.55,207.15,13041.0,191.3309,191.6267,190.9703,191.525,13041.0
2021-02-17 13:10:00,207.14,207.55,207.11,207.55,12537.0,191.5158,191.8949,191.4881,191.8949,12537.0
2021-02-17 13:20:00,207.75,207.75,207.2,207.43,15658.0,192.0798,192.0798,191.5713,191.7839,15658.0
2021-02-17 13:30:00,207.45,207.66,207.33,207.49,15117.0,191.8024,191.9966,191.6915,191.8394,15117.0
2021-02-17 13:40:00,207.6,207.84,207.54,207.7,18848.0,191.9411,192.163,191.8856,192.0336,18848.0
2021-02-17 13:50:00,207.72,208.12,207.58,208.05,19004.0,192.0521,192.4219,191.9226,192.3572,19004.0
2021-02-17 14:00:00,208.05,208.44,207.88,208.22,27310.0,192.3572,192.7177,192.2,192.5143,27310.0
2021-02-17 14:10:00,208.26,208.48,208.1,208.15,37105.0,192.5513,192.7547,192.4034,192.4496,37105.0
2021-02-17 14:20:00,208.12,208.44,207.63,207.63,27843.0,192.4219,192.7177,191.9688,191.9688,27843.0
2021-02-17 14:30:00,207.63,207.85,207.39,207.74,16232.0,191.9688,192.1722,191.7469,192.0705,16232.0
2021-02-17 14:40:00,207.82,208.05,207.64,208.03,14969.0,192.1445,192.3572,191.9781,192.3387,14969.0
2021-02-17 14:50:00,208.08,208.72,208.05,208.69,29960.0,192.3849,192.9766,192.3572,192.9489,29960.0
2021-02-17 15:00:00,208.74,208.92,208.25,208.25,47389.0,192.9951,193.1615,192.5421,192.5421,47389.0
2021-02-17 15:10:00,208.31,208.32,207.54,207.56,40502.0,192.5975,192.6068,191.8856,191.9041,40502.0
2021-02-17 15:20:00,207.53,208.04,207.52,208.02,34445.0,191.8764,192.3479,191.8671,192.3294,34445.0
2021-02-17 15:30:00,208.02,208.58,207.99,208.5,43832.0,192.3294,192.8472,192.3017,192.7732,43832.0
2021-02-17 15:40:00,208.47,208.71,207.22,207.45,80508.0,192.7455,192.9674,191.5898,191.8024,80508.0
2021-02-17 15:50:00,207.63,208.12,207.19,208.03,302816.0,191.9688,192.4219,191.562,192.3387,302816.0
2021-02-18 09:30:00,207.99,209.29,206.73,206.98,45642.0,192.3017,193.5036,191.1367,191.3679,45642.0
2021-02-18 09:40:00,206.9,207.94,206.69,207.47,21065.0,191.2939,192.2555,191.0997,191.8209,21065.0
2021-02-18 09:50:00,207.37,208.33,206.89,208.33,25694.0,191.7285,192.616,191.2847,192.616,25694.0
2021-02-18 10:00:00,208.2,208.25,207.27,207.81,31420.0,192.4958,192.5421,191.636,192.1353,31420.0
2021-02-18 10:10:00,207.98,208.23,207.0,207.27,15620.0,192.2924,192.5236,191.3864,191.636,15620.0
2021-02-18 10:20:00,207.27,207.46,206.63,206.93,39442.0,191.636,191.8117,191.0443,191.3216,39442.0
2021-02-18 10:30:00,206.89,207.25,206.87,207.21,18957.0,191.2847,191.6175,191.2662,191.5805,18957.0
2021-02-18 10:40:00,207.13,207.45,207.06,207.31,22984.0,191.5066,191.8024,191.4418,191.673,22984.0
2021-02-18 10:50:00,207.24,207.42,207.07,207.14,23925.0,191.6083,191.7747,191.4511,191.5158,23925.0
2021-02-18 11:00:00,207.19,207.2,206.86,207.03,13009.0,191.562,191.5713,191.2569,191.4141,13009.0
2021-02-18 11:10:00,207.02,207.17,206.87,207.11,20629.0,191.4049,191.5435,191.2662,191.4881,20629.0
2021-02-18 11:20:00,207.06,207.09,206.75,207.01,11730.0,191.4418,191.4696,191.1552,191.3956,11730.0
2021-02-18 11:30:00,207.0,207.17,206.89,206.99,15147.0,191.3864,191.5435,191.2847,191.3771,15147.0
2021-02-18 11:40:00,207.05,207.12,206.88,207.04,8167.0,191.4326,191.4973,191.2754,191.4233,8167.0
2021-02-18 11:50:00,207.05,207.05,206.89,206.94,11418.0,191.4326,191.4326,191.2847,191.3309,11418.0
2021-02-18 12:00:00,206.89,206.97,206.29,206.82,28918.0,191.2847,191.3586,190.7299,191.2199,28918.0
2021-02-18 12:10:00,206.75,207.03,206.64,206.92,31728.0,191.1552,191.4141,191.0535,191.3124,31728.0
2021-02-18 12:20:00,206.89,207.01,206.56,206.72,30946.0,191.2847,191.3956,190.9795,191.1275,30946.0
2021-02-18 12:30:00,206.67,206.77,206.5,206.64,12689.0,191.0813,191.1737,190.9241,191.0535,12689.0
2021-02-18 12:40:00,206.68,206.9,206.64,206.79,15284.0,191.0905,191.2939,191.0535,191.1922,15284.0
2021-02-18 12:50:00,206.73,206.79,206.6,206.72,12443.0,191.1367,191.1922,191.0165,191.1275,12443.0
2021-02-18 13:00:00,206.69,206.75,206.56,206.63,11082.0,191.0997,191.1552,190.9795,191.0443,11082.0
2021-02-18 13:10:00,206.57,206.8,206.39,206.76,10334.0,190.9888,191.2014,190.8224,191.1645,10334.0
2021-02-18 13:20:00,206.7,207.0,206.5,206.74,24748.0,191.109,191.3864,190.9241,191.146,24748.0
2021-02-18 13:30:00,206.8,206.97,206.69,206.73,18372.0,191.2014,191.3586,191.0997,191.1367,18372.0
2021-02-18 13:40:00,206.72,206.89,206.66,206.75,20676.0,191.1275,191.2847,191.072,191.1552,20676.0
2021-02-18 13:50:00,206.8,206.95,206.71,206.72,18222.0,191.2014,191.3401,191.1182,191.1275,18222.0
2021-02-18 14:00:00,206.77,207.13,206.77,206.87,22126.0,191.1737,191.5066,191.1737,191.2662,22126.0
2021-02-18 14:10:00,206.82,207.05,206.75,206.79,19287.0,191.2199,191.4326,191.1552,191.1922,19287.0
2021-02-18 14:20:00,206.8,207.0,206.76,206.79,24924.0,191.2014,191.3864,191.1645,191.1922,24924.0
2021-02-18 14:30:00,206.75,206.87,206.64,206.84,16239.0,191.1552,191.2662,191.0535,191.2384,16239.0
2021-02-18 14:40:00,206.82,206.87,206.41,206.54,17248.0,191.2199,191.2662,190.8409,190.9611,17248.0
2021-02-18 14:50:00,206.49,206.49,206.12,206.43,13864.0,190.9148,190.9148,190.5727,190.8594,13864.0
2021-02-18 15:00:00,206.44,206.53,206.38,206.51,14501.0,190.8686,190.9518,190.8131,190.9333,14501.0
2021-02-18 15:10:00,206.51,206.57,206.35,206.53,20855.0,190.9333,190.9888,190.7854,190.9518,20855.0
2021-02-18 15:20:00,206.53,206.76,206.45,206.75,29870.0,190.9518,191.1645,190.8778,191.1552,29870.0
2021-02-18 15:30:00,206.74,206.99,206.47,206.66,37540.0,191.146,191.3771,190.8963,191.072,37540.0
2021-02-18 15:40:00,206.6,206.76,206.16,206.22,40481.0,191.0165,191.1645,190.6097,190.6652,40481.0
2021-02-18 15:50:00,206.23,206.32,205.51,205.72,86518.0,190.6744,190.7577,190.0087,190.2029,86518.0
2021-02-19 09:30:00,205.65,205.92,203.5,203.5,105472.0,190.1382,190.3878,188.1504,188.1504,105472.0
2021-02-19 09:40:00,203.49,203.71,202.51,203.25,64546.0,188.1411,188.3445,187.235,187.9192,64546.0
2021-02-19 09:50:00,203.31,204.58,203.3,204.54,17019.0,187.9747,189.1489,187.9654,189.1119,17019.0
2021-02-19 10:00:00,204.62,204.78,204.1,204.64,37125.0,189.1859,189.3338,188.7051,189.2044,37125.0
2021-02-19 10:10:00,204.63,204.77,204.32,204.38,19830.0,189.1951,189.3246,188.9085,188.964,19830.0
2021-02-19 10:20:00,204.35,204.71,204.34,204.39,14883.0,188.9362,189.2691,188.927,188.9732,14883.0
2021-02-19 10:30:00,204.44,204.62,204.14,204.36,16739.0,189.0195,189.1859,188.7421,188.9455,16739.0
2021-02-19 10:40:00,204.32,204.53,204.05,204.08,15881.0,188.9085,189.1027,188.6589,188.6866,15881.0
2021-02-19 10:50:00,204.08,204.12,203.85,204.03,51945.0,188.6866,188.7236,188.474,188.6404,51945.0
2021-02-19 11:00:00,204.01,204.58,203.84,204.58,15358.0,188.6219,189.1489,188.4647,189.1489,15358.0
2021-02-19 11:10:00,204.61,204.63,204.3,204.44,19405.0,189.1766,189.1951,188.89,189.0195,19405.0
2021-02-19 11:20:00,204.48,204.69,204.28,204.5,23875.0,189.0564,189.2506,188.8715,189.0749,23875.0
2021-02-19 11:30:00,204.55,204.68,204.48,204.65,17684.0,189.1212,189.2414,189.0564,189.2136,17684.0
2021-02-19 11:40:00,204.66,205.45,204.66,205.42,24660.0,189.2229,189.9533,189.2229,189.9255,24660.0
2021-02-19 11:50:00,205.4,205.4,204.94,205.27,25329.0,189.907,189.907,189.4817,189.7869,25329.0
2021-02-19 12:00:00,205.31,205.53,205.11,205.36,26904.0,189.8238,190.0272,189.6389,189.8701,26904.0
2021-02-19 12:10:00,205.42,205.42,204.98,205.1,24971.0,189.9255,189.9255,189.5187,189.6297,24971.0
2021-02-19 12:20:00,205.1,205.22,204.91,205.17,18265.0,189.6297,189.7406,189.454,189.6944,18265.0
2021-02-19 12:30:00,205.17,205.36,205.1,205.19,18256.0,189.6944,189.8701,189.6297,189.7129,18256.0
2021-02-19 12:40:00,205.16,205.26,204.75,205.16,13032.0,189.6851,189.7776,189.3061,189.6851,13032.0
2021-02-19 12:50:00,205.16,205.28,204.97,205.23,9278.0,189.6851,189.7961,189.5095,189.7499,9278.0
2021-02-19 13:00:00,205.32,205.33,205.14,205.15,13197.0,189.8331,189.8423,189.6667,189.6759,13197.0
2021-02-19 13:10:00,205.19,205.55,205.16,205.55,13211.0,189.7129,190.0457,189.6851,190.0457,13211.0
2021-02-19 13:20:00,205.62,205.92,205.42,205.69,14191.0,190.1105,190.3878,189.9255,190.1752,14191.0
2021-02-19 13:30:00,205.69,205.85,205.27,205.38,16426.0,190.1752,190.3231,189.7869,189.8886,16426.0
2021-02-19 13:40:00,205.38,205.47,205.17,205.31,25541.0,189.8886,189.9718,189.6944,189.8238,25541.0
2021-02-19 13:50:00,205.25,205.74,205.12,205.74,15344.0,189.7684,190.2214,189.6482,190.2214,15344.0
2021-02-19 14:00:00,205.85,206.1,205.71,206.09,18106.0,190.3231,190.5542,190.1937,190.545,18106.0
2021-02-19 14:10:00,206.09,206.22,205.89,206.14,16253.0,190.545,190.6652,190.3601,190.5912,16253.0
2021-02-19 14:20:00,206.08,206.11,205.01,205.01,14340.0,190.5358,190.5635,189.5465,189.5465,14340.0
2021-02-19 14:30:00,205.01,205.26,204.8,205.02,30354.0,189.5465,189.7776,189.3523,189.5557,30354.0
2021-02-19 14:40:00,205.06,205.46,205.02,205.44,22746.0,189.5927,189.9625,189.5557,189.944,22746.0
2021-02-19 14:50:00,205.44,205.44,205.03,205.1,13014.0,189.944,189.944,189.565,189.6297,13014.0
2021-02-19 15:00:00,205.09,205.09,204.43,204.49,20033.0,189.6204,189.6204,189.0102,189.0657,20033.0
2021-02-19 15:10:00,204.49,204.63,204.05,204.29,28678.0,189.0657,189.1951,188.6589,188.8808,28678.0
2021-02-19 15:20:00,204.26,204.33,203.75,204.07,111952.0,188.853,188.9178,188.3815,188.6774,111952.0
2021-02-19 15:30:00,204.0,204.6,203.98,204.5,32248.0,188.6126,189.1674,188.5942,189.0749,32248.0
2021-02-19 15:40:00,204.57,204.92,204.23,204.71,31556.0,189.1397,189.4633,188.8253,189.2691,31556.0
2021-02-19 15:50:00,204.6,204.65,203.67,204.3,115954.0,189.1674,189.2136,188.3075,188.89,115954.0
2021-02-22 09:30:00,202.94,204.07,201.62,204.07,55257.0,187.6326,188.6774,186.4122,188.6774,55257.0
2021-02-22 09:40:00,204.18,204.29,203.68,203.91,13780.0,188.7791,188.8808,188.3168,188.5294,13780.0
2021-02-22 09:50:00,203.84,205.58,203.8,205.42,33208.0,188.4647,190.0735,188.4277,189.9255,33208.0
2021-02-22 10:00:00,205.42,205.55,204.7,205.02,23681.0,189.9255,190.0457,189.2598,189.5557,23681.0
2021-02-22 10:10:00,205.08,205.3,204.58,204.84,27077.0,189.6112,189.8146,189.1489,189.3893,27077.0
2021-02-22 10:20:00,204.77,205.05,204.56,205.05,21205.0,189.3246,189.5834,189.1304,189.5834,21205.0
2021-02-22 10:30:00,205.02,206.04,204.85,206.04,16914.0,189.5557,190.4988,189.3985,190.4988,16914.0
2021-02-22 10:40:00,205.96,206.7,205.87,206.7,8742.0,190.4248,191.109,190.3416,191.109,8742.0
2021-02-22 10:50:00,206.76,206.94,206.45,206.67,19708.0,191.1645,191.3309,190.8778,191.0813,19708.0
2021-02-22 11:00:00,206.61,206.7,206.29,206.61,11698.0,191.0258,191.109,190.7299,191.0258,11698.0
2021-02-22 11:10:00,206.67,207.26,206.41,207.25,19735.0,191.0813,191.6267,190.8409,191.6175,19735.0
2021-02-22 11:20:00,207.14,207.38,207.08,207.28,12254.0,191.5158,191.7377,191.4603,191.6452,12254.0
2021-02-22 11:30:00,207.23,207.36,207.13,207.24,11154.0,191.599,191.7192,191.5066,191.6083,11154.0
2021-02-22 11:40:00,207.24,207.6,207.2,207.48,15302.0,191.6083,191.9411,191.5713,191.8302,15302.0
2021-02-22 11:50:00,207.5,207.71,207.34,207.53,22618.0,191.8486,192.0428,191.7007,191.8764,22618.0
2021-02-22 12:00:00,207.53,207.78,207.44,207.78,28387.0,191.8764,192.1075,191.7932,192.1075,28387.0
2021-02-22 12:10:00,207.7,207.85,207.48,207.48,22632.0,192.0336,192.1722,191.8302,191.8302,22632.0
2021-02-22 12:20:00,207.4,207.62,207.37,207.55,12032.0,191.7562,191.9596,191.7285,191.8949,12032.0
2021-02-22 12:30:00,207.55,207.55,207.26,207.42,10098.0,191.8949,191.8949,191.6267,191.7747,10098.0
2021-02-22 12:40:00,207.42,207.49,207.34,207.35,10631.0,191.7747,191.8394,191.7007,191.71,10631.0
2021-02-22 12:50:00,207.3,207.58,207.28,207.54,15416.0,191.6637,191.9226,191.6452,191.8856,15416.0
2021-02-22 13:00:00,207.54,208.05,207.54,207.95,25424.0,191.8856,192.3572,191.8856,192.2647,25424.0
2021-02-22 13:10:00,207.88,208.37,207.88,208.17,15740.0,192.2,192.653,192.2,192.4681,15740.0
2021-02-22 13:20:00,208.17,208.26,208.04,208.09,14249.0,192.4681,192.5513,192.3479,192.3941,14249.0
2021-02-22 13:30:00,208.15,208.45,208.15,208.43,12092.0,192.4496,192.727,192.4496,192.7085,12092.0
2021-02-22 13:40:00,208.49,208.72,208.46,208.66,11942.0,192.764,192.9766,192.7362,192.9211,11942.0
2021-02-22 13:50:00,208.66,208.88,208.58,208.88,9593.0,192.9211,193.1246,192.8472,193.1246,9593.0
2021-02-22 14:00:00,208.88,208.88,208.1,208.19,14501.0,193.1246,193.1246,192.4034,192.4866,14501.0
2021-02-22 14:10:00,208.15,208.31,207.52,207.84,30071.0,192.4496,192.5975,191.8671,192.163,30071.0
2021-02-22 14:20:00,207.91,208.23,207.68,207.83,16505.0,192.2277,192.5236,192.0151,192.1538,16505.0
2021-02-22 14:30:00,207.82,208.26,207.77,208.26,13536.0,192.1445,192.5513,192.0983,192.5513,13536.0
2021-02-22 14:40:00,208.27,208.59,208.09,208.15,14650.0,192.5606,192.8564,192.3941,192.4496,14650.0
2021-02-22 14:50:00,208.15,208.2,207.91,208.19,18091.0,192.4496,192.4958,192.2277,192.4866,18091.0
2021-02-22 15:00:00,208.18,208.34,208.17,208.19,26056.0,192.4774,192.6253,192.4681,192.4866,26056.0
2021-02-22 15:10:00,208.24,208.58,208.19,208.56,24519.0,192.5328,192.8472,192.4866,192.8287,24519.0
2021-02-22 15:20:00,208.58,209.43,208.58,209.42,29994.0,192.8472,193.6331,192.8472,193.6238,29994.0
2021-02-22 15:30:00,209.42,209.87,209.39,209.84,50151.0,193.6238,194.0399,193.5961,194.0121,50151.0
2021-02-22 15:40:00,209.85,209.89,209.37,209.48,40813.0,194.0214,194.0584,193.5776,193.6793,40813.0
2021-02-22 15:50:00,209.5,209.5,208.98,209.16,76181.0,193.6978,193.6978,193.217,193.3834,76181.0
2021-02-23 09:30:00,210.9,212.4,209.68,211.38,59522.0,194.9922,196.379,193.8642,195.436,59522.0
2021-02-23 09:40:00,211.19,214.86,210.94,214.27,52864.0,195.2603,198.6535,195.0292,198.108,52864.0
2021-02-23 09:50:00,214.07,215.0,213.1,214.33,56702.0,197.9231,198.7829,197.0262,198.1635,56702.0
2021-02-23 10:00:00,214.34,215.32,213.26,214.94,73921.0,198.1727,199.0788,197.1742,198.7275,73921.0
2021-02-23 10:10:00,215.02,215.11,213.02,213.4,26071.0,198.8014,198.8846,196.9523,197.3036,26071.0
2021-02-23 10:20:00,213.38,213.38,210.3,210.55,26948.0,197.2851,197.2851,194.4374,194.6686,26948.0
2021-02-23 10:30:00,210.56,210.79,210.0,210.31,38073.0,194.6778,194.8905,194.1601,194.4467,38073.0
2021-02-23 10:40:00,210.31,211.22,210.22,210.74,59061.0,194.4467,195.2881,194.3635,194.8443,59061.0
2021-02-23 10:50:00,210.71,210.75,209.97,210.4,28910.0,194.8165,194.8535,194.1323,194.5299,28910.0
2021-02-23 11:00:00,210.34,211.71,210.34,211.28,21109.0,194.4744,195.7411,194.4744,195.3435,21109.0
2021-02-23 11:10:00,211.36,211.45,210.81,211.09,17115.0,195.4175,195.5007,194.909,195.1679,17115.0
2021-02-23 11:20:00,211.17,211.49,211.09,211.35,18279.0,195.2418,195.5377,195.1679,195.4082,18279.0
2021-02-23 11:30:00,211.39,212.33,211.1,212.0,20366.0,195.4452,196.3143,195.1771,196.0092,20366.0
2021-02-23 11:40:00,212.09,212.13,211.31,211.44,21476.0,196.0924,196.1294,195.3713,195.4915,21476.0
2021-02-23 11:50:00,211.5,212.03,211.35,212.03,34706.0,195.5469,196.037,195.4082,196.037,34706.0
2021-02-23 12:00:00,211.94,212.5,211.66,212.5,28238.0,195.9537,196.4715,195.6949,196.4715,28238.0
2021-02-23 12:10:00,212.61,213.19,212.61,213.12,23801.0,196.5732,197.1095,196.5732,197.0447,23801.0
2021-02-23 12:20:00,213.11,213.12,212.58,213.04,15266.0,197.0355,197.0447,196.5455,196.9708,15266.0
2021-02-23 12:30:00,213.01,214.06,212.94,213.83,31319.0,196.943,197.9138,196.8783,197.7012,31319.0
2021-02-23 12:40:00,213.82,214.03,213.53,213.69,19576.0,197.6919,197.8861,197.4238,197.5717,19576.0
2021-02-23 12:50:00,213.69,213.7,212.83,212.96,66314.0,197.5717,197.581,196.7766,196.8968,66314.0
2021-02-23 13:00:00,212.98,214.1,212.86,213.91,27813.0,196.9153,197.9508,196.8044,197.7752,27813.0
2021-02-23 13:10:00,213.95,213.95,213.38,213.55,20957.0,197.8121,197.8121,197.2851,197.4423,20957.0
2021-02-23 13:20:00,213.58,213.85,213.02,213.06,23464.0,197.47,197.7197,196.9523,196.9893,23464.0
2021-02-23 13:30:00,213.07,213.31,212.87,213.2,49099.0,196.9985,197.2204,196.8136,197.1187,49099.0
2021-02-23 13:40:00,213.23,213.45,212.85,213.14,105184.0,197.1464,197.3498,196.7951,197.0632,105184.0
2021-02-23 13:50:00,213.13,213.77,213.01,213.71,25609.0,197.054,197.6457,196.943,197.5902,25609.0
2021-02-23 14:00:00,213.63,214.35,213.53,214.16,21775.0,197.5163,198.182,197.4238,198.0063,21775.0
2021-02-23 14:10:00,214.2,214.37,213.91,214.36,14100.0,198.0433,198.2005,197.7752,198.1912,14100.0
2021-02-23 14:20:00,214.38,214.4,213.93,214.0,21092.0,198.2097,198.2282,197.7936,197.8584,21092.0
2021-02-23 14:30:00,214.0,214.21,213.8,214.18,18279.0,197.8584,198.0525,197.6734,198.0248,18279.0
2021-02-23 14:40:00,214.15,214.4,214.13,214.29,15662.0,197.997,198.2282,197.9786,198.1265,15662.0
2021-02-23 14:50:00,214.24,214.5,214.0,214.31,23956.0,198.0803,198.3206,197.8584,198.145,23956.0
2021-02-23 15:00:00,214.34,214.5,214.22,214.33,21303.0,198.1727,198.3206,198.0618,198.1635,21303.0
2021-02-23 15:10:00,214.32,215.16,214.32,215.15,35915.0,198.1542,198.9309,198.1542,198.9216,35915.0
2021-02-23 15:20:00,215.15,215.45,215.11,215.4,31639.0,198.9216,199.199,198.8846,199.1528,31639.0
2021-02-23 15:30:00,215.37,215.38,214.65,215.07,37324.0,199.125,199.1343,198.4593,198.8477,37324.0
2021-02-23 15:40:00,215.05,215.19,213.48,213.52,70351.0,198.8292,198.9586,197.3776,197.4146,70351.0
2021-02-23 15:50:00,213.44,213.62,212.57,212.68,225974.0,197.3406,197.507,196.5362,196.6379,225974.0
2021-02-24 09:30:00,211.64,215.28,211.64,214.18,43923.0,195.6764,199.0418,195.6764,198.0248,43923.0
2021-02-24 09:40:00,214.14,214.23,213.21,213.23,23421.0,197.9878,198.071,197.128,197.1464,23421.0
2021-02-24 09:50:00,213.21,213.22,211.9,212.76,49667.0,197.128,197.1372,195.9168,196.7119,49667.0
2021-02-24 10:00:00,212.76,212.93,212.07,212.16,20524.0,196.7119,196.8691,196.0739,196.1572,20524.0
2021-02-24 10:10:00,212.2,213.3,212.2,213.06,12267.0,196.1941,197.2112,196.1941,196.9893,12267.0
2021-02-24 10:20:00,213.13,213.44,212.86,213.19,11650.0,197.054,197.3406,196.8044,197.1095,11650.0
2021-02-24 10:30:00,213.25,213.91,213.02,213.88,18611.0,197.1649,197.7752,196.9523,197.7474,18611.0
2021-02-24 10:40:00,213.87,214.57,213.74,214.47,16008.0,197.7382,198.3854,197.618,198.2929,16008.0
2021-02-24 10:50:00,214.47,214.59,213.31,213.45,31679.0,198.2929,198.4039,197.2204,197.3498,31679.0
2021-02-24 11:00:00,213.57,213.69,213.14,213.14,15348.0,197.4608,197.5717,197.0632,197.0632,15348.0
2021-02-24 11:10:00,213.21,213.29,212.52,212.77,26018.0,197.128,197.2019,196.49,196.7211,26018.0
2021-02-24 11:20:00,212.93,213.49,212.51,213.1,30051.0,196.8691,197.3868,196.4808,197.0262,30051.0
2021-02-24 11:30:00,213.05,213.19,212.85,213.17,14110.0,196.98,197.1095,196.7951,197.091,14110.0
2021-02-24 11:40:00,213.18,213.35,213.06,213.06,10782.0,197.1002,197.2574,196.9893,196.9893,10782.0
2021-02-24 11:50:00,213.06,213.2,212.77,213.16,16312.0,196.9893,197.1187,196.7211,197.0817,16312.0
2021-02-24 12:00:00,213.21,213.49,213.21,213.41,11628.0,197.128,197.3868,197.128,197.3129,11628.0
2021-02-24 12:10:00,213.37,213.56,213.27,213.51,5965.0,197.2759,197.4516,197.1834,197.4053,5965.0
2021-02-24 12:20:00,213.51,214.43,213.51,214.43,9449.0,197.4053,198.2559,197.4053,198.2559,9449.0
2021-02-24 12:30:00,214.4,214.91,214.38,214.91,11799.0,198.2282,198.6997,198.2097,198.6997,11799.0
2021-02-24 12:40:00,214.95,215.24,214.19,214.33,14417.0,198.7367,199.0048,198.034,198.1635,14417.0
2021-02-24 12:50:00,214.36,214.45,214.07,214.2,4252.0,198.1912,198.2744,197.9231,198.0433,4252.0
2021-02-24 13:00:00,214.12,214.52,214.11,214.28,6044.0,197.9693,198.3391,197.9601,198.1172,6044.0
2021-02-24 13:10:00,214.24,214.25,213.83,213.92,7156.0,198.0803,198.0895,197.7012,197.7844,7156.0
2021-02-24 13:20:00,213.88,214.23,213.88,214.09,26387.0,197.7474,198.071,197.7474,197.9416,26387.0
2021-02-24 13:30:00,214.13,214.65,214.08,214.42,10843.0,197.9786,198.4593,197.9323,198.2467,10843.0
2021-02-24 13:40:00,214.41,214.49,214.12,214.41,8151.0,198.2374,198.3114,197.9693,198.2374,8151.0
2021-02-24 13:50:00,214.36,214.62,214.18,214.34,8647.0,198.1912,198.4316,198.0248,198.1727,8647.0
2021-02-24 14:00:00,214.43,214.77,214.24,214.75,9414.0,198.2559,198.5703,198.0803,198.5518,9414.0
2021-02-24 14:10:00,214.72,215.16,214.66,215.15,16221.0,198.5241,198.9309,198.4686,198.9216,16221.0
2021-02-24 14:20:00,215.15,215.28,214.66,215.27,16855.0,198.9216,199.0418,198.4686,199.0326,16855.0
2021-02-24 14:30:00,215.28,215.48,215.25,215.32,12711.0,199.0418,199.2267,199.0141,199.0788,12711.0
2021-02-24 14:40:00,215.27,215.27,214.65,214.76,11450.0,199.0326,199.0326,198.4593,198.561,11450.0
2021-02-24 14:50:00,214.87,215.06,214.74,214.84,9646.0,198.6627,198.8384,198.5425,198.635,9646.0
2021-02-24 15:00:00,214.78,215.11,214.78,215.11,13600.0,198.5795,198.8846,198.5795,198.8846,13600.0
2021-02-24 15:10:00,215.07,215.39,215.05,215.11,18015.0,198.8477,199.1435,198.8292,198.8846,18015.0
2021-02-24 15:20:00,215.16,215.33,215.09,215.12,27558.0,198.9309,199.088,198.8661,198.8939,27558.0
2021-02-24 15:30:00,215.14,215.58,215.02,215.5,29011.0,198.9124,199.3192,198.8014,199.2452,29011.0
2021-02-24 15:40:00,215.55,215.88,215.26,215.76,37464.0,199.2914,199.5966,199.0233,199.4856,37464.0
2021-02-24 15:50:00,215.8,215.96,214.94,214.94,79868.0,199.5226,199.6705,198.7275,198.7275,79868.0
2021-02-25 09:30:00,214.38,216.45,214.12,216.38,39664.0,198.2097,200.1236,197.9693,200.0588,39664.0
2021-02-25 09:40:00,216.42,216.65,214.23,214.82,18488.0,200.0958,200.3085,198.071,198.6165,18488.0
2021-02-25 09:50:00,214.79,215.17,213.58,213.93,20388.0,198.5888,198.9401,197.47,197.7936,20388.0
2021-02-25 10:00:00,213.88,214.24,213.6,213.66,30263.0,197.7474,198.0803,197.4885,197.544,30263.0
2021-02-25 10:10:00,213.72,213.82,212.39,212.66,26363.0,197.5995,197.6919,196.3698,196.6194,26363.0
2021-02-25 10:20:00,212.75,212.84,211.87,212.21,23813.0,196.7026,196.7859,195.889,196.2034,23813.0
2021-02-25 10:30:00,212.35,212.38,211.48,211.93,32479.0,196.3328,196.3606,195.5284,195.9445,32479.0
2021-02-25 10:40:00,211.86,212.32,211.74,211.86,31023.0,195.8798,196.3051,195.7688,195.8798,31023.0
2021-02-25 10:50:00,211.95,212.25,211.4,211.41,20352.0,195.963,196.2404,195.4545,195.4637,20352.0
2021-02-25 11:00:00,211.42,211.47,210.71,210.9,33959.0,195.473,195.5192,194.8165,194.9922,33959.0
2021-02-25 11:10:00,210.92,211.19,210.41,210.9,35338.0,195.0107,195.2603,194.5392,194.9922,35338.0
2021-02-25 11:20:00,210.94,211.38,210.81,211.24,21406.0,195.0292,195.436,194.909,195.3065,21406.0
2021-02-25 11:30:00,211.34,212.04,211.34,211.96,14617.0,195.399,196.0462,195.399,195.9722,14617.0
2021-02-25 11:40:00,211.99,212.05,210.98,211.01,17762.0,196.0,196.0554,195.0662,195.0939,17762.0
2021-02-25 11:50:00,211.06,211.06,209.99,210.29,38161.0,195.1401,195.1401,194.1508,194.4282,38161.0
2021-02-25 12:00:00,210.25,211.08,210.1,211.08,28040.0,194.3912,195.1586,194.2525,195.1586,28040.0
2021-02-25 12:10:00,211.09,211.54,210.8,211.34,17215.0,195.1679,195.5839,194.8997,195.399,17215.0
2021-02-25 12:20:00,211.42,211.74,210.52,210.6,16666.0,195.473,195.7688,194.6409,194.7148,16666.0
2021-02-25 12:30:00,210.64,210.8,210.4,210.8,14581.0,194.7518,194.8997,194.5299,194.8997,14581.0
2021-02-25 12:40:00,210.73,210.79,210.38,210.68,12076.0,194.835,194.8905,194.5114,194.7888,12076.0
2021-02-25 12:50:00,210.68,210.68,210.03,210.11,17803.0,194.7888,194.7888,194.1878,194.2618,17803.0
2021-02-25 13:00:00,210.2,210.23,209.38,209.84,25989.0,194.345,194.3727,193.5868,194.0121,25989.0
2021-02-25 13:10:00,209.83,210.34,209.56,210.22,13367.0,194.0029,194.4744,193.7533,194.3635,13367.0
2021-02-25 13:20:00,210.22,210.52,209.8,210.12,19031.0,194.3635,194.6409,193.9752,194.271,19031.0
2021-02-25 13:30:00,210.07,210.37,209.79,210.3,15294.0,194.2248,194.5022,193.9659,194.4374,15294.0
2021-02-25 13:40:00,210.31,210.48,210.05,210.34,11377.0,194.4467,194.6039,194.2063,194.4744,11377.0
2021-02-25 13:50:00,210.3,210.3,209.84,210.16,11752.0,194.4374,194.4374,194.0121,194.308,11752.0
2021-02-25 14:00:00,210.0,210.4,209.99,210.27,9023.0,194.1601,194.5299,194.1508,194.4097,9023.0
2021-02-25 14:10:00,210.23,210.46,209.95,210.32,10772.0,194.3727,194.5854,194.1138,194.4559,10772.0
2021-02-25 14:20:00,210.47,210.84,210.41,210.7,9227.0,194.5946,194.9367,194.5392,194.8073,9227.0
2021-02-25 14:30:00,210.5,210.75,210.44,210.54,15520.0,194.6224,194.8535,194.5669,194.6593,15520.0
2021-02-25 14:40:00,210.44,210.65,209.91,209.96,13444.0,194.5669,194.761,194.0769,194.1231,13444.0
2021-02-25 14:50:00,209.95,210.2,209.95,210.04,22757.0,194.1138,194.345,194.1138,194.1971,22757.0
2021-02-25 15:00:00,210.01,210.2,209.81,209.96,29638.0,194.1693,194.345,193.9844,194.1231,29638.0
2021-02-25 15:10:00,209.96,210.2,209.47,209.52,38053.0,194.1231,194.345,193.6701,193.7163,38053.0
2021-02-25 15:20:00,209.68,209.72,209.06,209.08,35660.0,193.8642,193.9012,193.291,193.3095,35660.0
2021-02-25 15:30:00,209.03,209.24,208.29,208.6,50382.0,193.2632,193.4574,192.5791,192.8657,50382.0
2021-02-25 15:40:00,208.59,209.92,208.22,209.38,47876.0,192.8564,194.0861,192.5143,193.5868,47876.0
2021-02-25 15:50:00,209.4,209.74,209.12,209.53,85031.0,193.6053,193.9197,193.3465,193.7255,85031.0
2021-02-26 09:30:00,210.01,212.49,208.12,211.33,30636.0,194.1693,196.4623,192.4219,195.3898,30636.0
2021-02-26 09:40:00,211.12,211.63,209.35,211.55,33118.0,195.1956,195.6671,193.5591,195.5932,33118.0
2021-02-26 09:50:00,211.42,212.28,211.08,211.83,23401.0,195.473,196.2681,195.1586,195.852,23401.0
2021-02-26 10:00:00,211.49,211.82,210.66,210.88,23056.0,195.5377,195.8428,194.7703,194.9737,23056.0
2021-02-26 10:10:00,211.03,211.87,210.87,210.87,17886.0,195.1124,195.889,194.9645,194.9645,17886.0
2021-02-26 10:20:00,211.09,211.2,209.96,209.97,20840.0,195.1679,195.2696,194.1231,194.1323,20840.0
2021-02-26 10:30:00,210.26,211.02,210.02,211.02,25071.0,194.4005,195.1031,194.1786,195.1031,25071.0
2021-02-26 10:40:00,211.26,211.27,210.62,211.06,13274.0,195.325,195.3343,194.7333,195.1401,13274.0
2021-02-26 10:50:00,211.14,212.27,210.85,211.94,27033.0,195.2141,196.2589,194.946,195.9537,27033.0
2021-02-26 11:00:00,212.06,212.49,211.8,212.09,16118.0,196.0647,196.4623,195.8243,196.0924,16118.0
2021-02-26 11:10:00,211.95,212.36,211.17,211.17,18344.0,195.963,196.3421,195.2418,195.2418,18344.0
2021-02-26 11:20:00,211.25,211.32,210.6,210.91,22385.0,195.3158,195.3805,194.7148,195.0014,22385.0
2021-02-26 11:30:00,210.95,211.51,210.88,211.46,12640.0,195.0384,195.5562,194.9737,195.51,12640.0
2021-02-26 11:40:00,211.53,211.86,211.23,211.26,17204.0,195.5747,195.8798,195.2973,195.325,17204.0
2021-02-26 11:50:00,211.28,211.62,210.95,211.08,14399.0,195.3435,195.6579,195.0384,195.1586,14399.0
2021-02-26 12:00:00,211.17,211.48,210.84,211.44,13192.0,195.2418,195.5284,194.9367,195.4915,13192.0
2021-02-26 12:10:00,211.59,212.3,211.39,212.05,9422.0,195.6301,196.2866,195.4452,196.0554,9422.0
2021-02-26 12:20:00,212.02,212.3,211.45,211.45,19103.0,196.0277,196.2866,195.5007,195.5007,19103.0
2021-02-26 12:30:00,211.65,211.97,211.43,211.47,9550.0,195.6856,195.9815,195.4822,195.5192,9550.0
2021-02-26 12:40:00,211.43,211.66,211.38,211.38,7433.0,195.4822,195.6949,195.436,195.436,7433.0
2021-02-26 12:50:00,211.37,211.69,211.13,211.24,17359.0,195.4267,195.7226,195.2048,195.3065,17359.0
2021-02-26 13:00:00,211.3,211.45,211.05,211.37,12509.0,195.362,195.5007,195.1309,195.4267,12509.0
2021-02-26 13:10:00,211.34,211.65,211.3,211.49,8757.0,195.399,195.6856,195.362,195.5377,8757.0
2021-02-26 13:20:00,211.49,211.59,211.19,211.54,19852.0,195.5377,195.6301,195.2603,195.5839,19852.0
2021-02-26 13:30:00,211.56,211.65,211.3,211.47,20156.0,195.6024,195.6856,195.362,195.5192,20156.0
2021-02-26 13:40:00,211.5,211.54,210.76,210.86,23495.0,195.5469,195.5839,194.8628,194.9552,23495.0
2021-02-26 13:50:00,210.89,210.94,210.57,210.68,19471.0,194.9829,195.0292,194.6871,194.7888,19471.0
2021-02-26 14:00:00,210.77,211.03,210.02,210.18,20243.0,194.872,195.1124,194.1786,194.3265,20243.0
2021-02-26 14:10:00,210.13,210.73,210.04,210.27,24711.0,194.2803,194.835,194.1971,194.4097,24711.0
2021-02-26 14:20:00,210.22,210.36,209.94,210.27,16182.0,194.3635,194.4929,194.1046,194.4097,16182.0
2021-02-26 14:30:00,210.19,210.63,210.19,210.48,12057.0,194.3357,194.7426,194.3357,194.6039,12057.0
2021-02-26 14:40:00,210.44,210.87,210.3,210.75,14885.0,194.5669,194.9645,194.4374,194.8535,14885.0
2021-02-26 14:50:00,210.75,210.87,210.44,210.76,12255.0,194.8535,194.9645,194.5669,194.8628,12255.0
2021-02-26 15:00:00,210.82,211.2,210.77,211.2,11154.0,194.9182,195.2696,194.872,195.2696,11154.0
2021-02-26 15:10:00,211.04,211.35,210.88,210.96,15698.0,195.1216,195.4082,194.9737,195.0477,15698.0
2021-02-26 15:20:00,211.09,211.4,210.73,210.89,22511.0,195.1679,195.4545,194.835,194.9829,22511.0
2021-02-26 15:30:00,210.92,210.92,210.15,210.29,28659.0,195.0107,195.0107,194.2988,194.4282,28659.0
2021-02-26 15:40:00,210.24,211.72,210.16,211.71,37143.0,194.382,195.7503,194.308,195.7411,37143.0
2021-02-26 15:50:00,211.64,211.64,209.72,209.89,114494.0,195.6764,195.6764,193.9012,194.0584,114494.0
2021-03-01 09:30:00,212.19,212.91,211.03,212.3,91326.0,196.1849,196.8506,195.1124,196.2866,91326.0
2021-03-01 09:40:00,212.16,213.76,212.15,213.76,29357.0,196.1572,197.6365,196.1479,197.6365,29357.0
2021-03-01 09:50:00,213.75,214.25,213.49,213.72,30877.0,197.6272,198.0895,197.3868,197.5995,30877.0
2021-03-01 10:00:00,213.67,214.28,213.34,213.89,23223.0,197.5533,198.1172,197.2481,197.7567,23223.0
2021-03-01 10:10:00,213.81,214.33,213.43,214.31,22573.0,197.6827,198.1635,197.3314,198.145,22573.0
2021-03-01 10:20:00,214.31,214.31,213.45,213.48,19402.0,198.145,198.145,197.3498,197.3776,19402.0
2021-03-01 10:30:00,213.58,214.5,213.58,214.45,30124.0,197.47,198.3206,197.47,198.2744,30124.0
2021-03-01 10:40:00,214.5,214.5,213.63,213.85,23873.0,198.3206,198.3206,197.5163,197.7197,23873.0
2021-03-01 10:50:00,213.89,214.25,213.88,214.2,11263.0,197.7567,198.0895,197.7474,198.0433,11263.0
2021-03-01 11:00:00,214.26,214.26,213.67,213.95,19578.0,198.0988,198.0988,197.5533,197.8121,19578.0
2021-03-01 11:10:00,213.87,214.14,213.76,214.08,26706.0,197.7382,197.9878,197.6365,197.9323,26706.0
2021-03-01 11:20:00,214.06,214.61,213.98,214.54,15169.0,197.9138,198.4224,197.8399,198.3576,15169.0
2021-03-01 11:30:00,214.62,214.62,213.86,213.87,18410.0,198.4316,198.4316,197.7289,197.7382,18410.0
2021-03-01 11:40:00,213.89,214.0,213.81,213.95,13383.0,197.7567,197.8584,197.6827,197.8121,13383.0
2021-03-01 11:50:00,213.91,214.26,213.91,214.24,14053.0,197.7752,198.0988,197.7752,198.0803,14053.0
2021-03-01 12:00:00,214.31,214.92,214.31,214.88,18734.0,198.145,198.709,198.145,198.672,18734.0
2021-03-01 12:10:00,214.93,215.22,214.85,215.0,15340.0,198.7182,198.9863,198.6442,198.7829,15340.0
2021-03-01 12:20:00,215.02,215.08,214.82,214.95,16745.0,198.8014,198.8569,198.6165,198.7367,16745.0
2021-03-01 12:30:00,214.98,215.08,214.63,214.75,22206.0,198.7644,198.8569,198.4408,198.5518,22206.0
2021-03-01 12:40:00,214.78,214.79,214.5,214.61,6752.0,198.5795,198.5888,198.3206,198.4224,6752.0
2021-03-01 12:50:00,214.56,214.86,214.44,214.86,10289.0,198.3761,198.6535,198.2652,198.6535,10289.0
2021-03-01 13:00:00,214.86,215.24,214.6,215.15,21757.0,198.6535,199.0048,198.4131,198.9216,21757.0
2021-03-01 13:10:00,215.24,215.48,214.78,214.84,14417.0,199.0048,199.2267,198.5795,198.635,14417.0
2021-03-01 13:20:00,214.87,215.17,214.82,215.13,15033.0,198.6627,198.9401,198.6165,198.9031,15033.0
2021-03-01 13:30:00,215.15,216.02,215.15,216.01,11317.0,198.9216,199.726,198.9216,199.7168,11317.0
2021-03-01 13:40:00,216.0,216.13,215.13,215.37,9581.0,199.7075,199.8277,198.9031,199.125,9581.0
2021-03-01 13:50:00,215.33,215.55,215.18,215.4,9211.0,199.088,199.2914,198.9494,199.1528,9211.0
2021-03-01 14:00:00,215.43,215.81,215.4,215.76,12860.0,199.1805,199.5318,199.1528,199.4856,12860.0
2021-03-01 14:10:00,215.6,215.76,215.5,215.5,14867.0,199.3377,199.4856,199.2452,199.2452,14867.0
2021-03-01 14:20:00,215.57,215.59,215.28,215.48,13437.0,199.3099,199.3284,199.0418,199.2267,13437.0
2021-03-01 14:30:00,215.49,215.7,215.41,215.65,17063.0,199.236,199.4301,199.162,199.3839,17063.0
2021-03-01 14:40:00,215.61,215.91,215.61,215.77,14431.0,199.3469,199.6243,199.3469,199.4949,14431.0
2021-03-01 14:50:00,215.73,215.81,215.37,215.37,17389.0,199.4579,199.5318,199.125,199.125,17389.0
2021-03-01 15:00:00,215.43,215.47,215.31,215.41,15283.0,199.1805,199.2175,199.0696,199.162,15283.0
2021-03-01 15:10:00,215.39,215.58,215.28,215.56,26190.0,199.1435,199.3192,199.0418,199.3007,26190.0
2021-03-01 15:20:00,215.52,215.82,215.52,215.8,25067.0,199.2637,199.5411,199.2637,199.5226,25067.0
2021-03-01 15:30:00,215.83,215.88,214.88,214.88,52802.0,199.5503,199.5966,198.672,198.672,52802.0
2021-03-01 15:40:00,214.89,215.85,214.89,215.3,133388.0,198.6812,199.5688,198.6812,199.0603,133388.0
2021-03-01 15:50:00,215.17,215.76,214.65,214.95,246504.0,198.9401,199.4856,198.4593,198.7367,246504.0
2021-03-02 09:30:00,216.52,216.99,215.11,216.23,63081.0,200.1883,200.6228,198.8846,199.9202,63081.0
2021-03-02 09:40:00,216.24,217.81,216.13,216.77,61199.0,199.9294,201.381,199.8277,200.4194,61199.0
2021-03-02 09:50:00,216.77,219.06,216.71,218.93,51910.0,200.4194,202.5367,200.364,202.4165,51910.0
2021-03-02 10:00:00,218.93,219.0,216.67,216.67,25714.0,202.4165,202.4812,200.327,200.327,25714.0
2021-03-02 10:10:00,216.78,217.07,216.6,216.96,36027.0,200.4287,200.6968,200.2622,200.5951,36027.0
2021-03-02 10:20:00,216.86,217.67,216.7,216.7,21287.0,200.5026,201.2515,200.3547,200.3547,21287.0
2021-03-02 10:30:00,216.74,217.44,216.74,217.05,19819.0,200.3917,201.0389,200.3917,200.6783,19819.0
2021-03-02 10:40:00,217.01,217.99,216.96,217.99,37217.0,200.6413,201.5474,200.5951,201.5474,37217.0
2021-03-02 10:50:00,217.99,218.9,217.99,218.83,50899.0,201.5474,202.3888,201.5474,202.324,50899.0
2021-03-02 11:00:00,218.78,218.94,217.82,218.69,68340.0,202.2778,202.4257,201.3902,202.1946,68340.0
2021-03-02 11:10:00,218.64,219.23,218.62,219.16,29661.0,202.1484,202.6939,202.1299,202.6292,29661.0
2021-03-02 11:20:00,219.12,219.49,218.72,219.49,33830.0,202.5922,202.9343,202.2223,202.9343,33830.0
2021-03-02 11:30:00,219.4,219.5,218.66,218.78,24810.0,202.8511,202.9435,202.1669,202.2778,24810.0
2021-03-02 11:40:00,218.74,219.39,218.47,219.1,24872.0,202.2408,202.8418,201.9912,202.5737,24872.0
2021-03-02 11:50:00,219.08,219.59,218.97,219.28,17072.0,202.5552,203.0267,202.4535,202.7401,17072.0
2021-03-02 12:00:00,219.24,219.59,219.04,219.49,32944.0,202.7031,203.0267,202.5182,202.9343,32944.0
2021-03-02 12:10:00,219.54,220.11,219.46,219.87,33705.0,202.9805,203.5075,202.9065,203.2856,33705.0
2021-03-02 12:20:00,219.86,219.91,219.31,219.71,20654.0,203.2764,203.3226,202.7678,203.1377,20654.0
2021-03-02 12:30:00,219.62,219.73,219.24,219.28,14425.0,203.0545,203.1562,202.7031,202.7401,14425.0
2021-03-02 12:40:00,219.23,219.23,218.53,218.84,16482.0,202.6939,202.6939,202.0467,202.3333,16482.0
2021-03-02 12:50:00,218.82,219.33,218.79,219.27,22152.0,202.3148,202.7863,202.2871,202.7309,22152.0
2021-03-02 13:00:00,219.25,219.55,219.2,219.33,16725.0,202.7124,202.9897,202.6661,202.7863,16725.0
2021-03-02 13:10:00,219.38,219.6,219.23,219.32,45988.0,202.8326,203.036,202.6939,202.7771,45988.0
2021-03-02 13:20:00,219.31,219.53,219.0,219.53,16332.0,202.7678,202.9712,202.4812,202.9712,16332.0
2021-03-02 13:30:00,219.41,219.97,219.41,219.86,22493.0,202.8603,203.3781,202.8603,203.2764,22493.0
2021-03-02 13:40:00,219.81,219.93,219.49,219.82,22573.0,203.2301,203.3411,202.9343,203.2394,22573.0
2021-03-02 13:50:00,219.76,219.97,219.67,219.81,12368.0,203.1839,203.3781,203.1007,203.2301,12368.0
2021-03-02 14:00:00,219.79,219.89,219.64,219.74,18388.0,203.2116,203.3041,203.0729,203.1654,18388.0
2021-03-02 14:10:00,219.79,219.89,219.66,219.69,22223.0,203.2116,203.3041,203.0914,203.1192,22223.0
2021-03-02 14:20:00,219.73,219.73,219.56,219.65,25151.0,203.1562,203.1562,202.999,203.0822,25151.0
2021-03-02 14:30:00,219.69,219.77,219.54,219.72,22477.0,203.1192,203.1931,202.9805,203.1469,22477.0
2021-03-02 14:40:00,219.68,219.83,219.55,219.71,18916.0,203.1099,203.2486,202.9897,203.1377,18916.0
2021-03-02 14:50:00,219.75,220.23,219.7,220.09,28102.0,203.1747,203.6184,203.1284,203.489,28102.0
2021-03-02 15:00:00,220.1,220.47,219.94,220.47,26348.0,203.4983,203.8403,203.3503,203.8403,26348.0
2021-03-02 15:10:00,220.46,220.46,219.63,219.69,28139.0,203.8311,203.8311,203.0637,203.1192,28139.0
2021-03-02 15:20:00,219.63,220.02,219.38,219.44,39166.0,203.0637,203.4243,202.8326,202.888,39166.0
2021-03-02 15:30:00,219.47,220.11,219.46,220.01,48333.0,202.9158,203.5075,202.9065,203.415,48333.0
2021-03-02 15:40:00,220.06,220.41,219.83,219.91,45974.0,203.4613,203.7849,203.2486,203.3226,45974.0
2021-03-02 15:50:00,219.87,220.42,219.4,219.5,116069.0,203.2856,203.7941,202.8511,202.9435,116069.0
2021-03-03 09:30:00,218.72,220.27,218.31,220.04,33810.0,202.2223,203.6554,201.8433,203.4428,33810.0
2021-03-03 09:40:00,220.05,220.06,219.0,219.93,28840.0,203.452,203.4613,202.4812,203.3411,28840.0
2021-03-03 09:50:00,220.02,220.13,218.31,218.54,29589.0,203.4243,203.526,201.8433,202.0559,29589.0
2021-03-03 10:00:00,218.35,218.75,217.4,218.24,32775.0,201.8803,202.2501,201.0019,201.7785,32775.0
2021-03-03 10:10:00,218.32,218.58,217.69,218.12,17329.0,201.8525,202.0929,201.27,201.6676,17329.0
2021-03-03 10:20:00,218.12,219.14,217.93,218.91,20261.0,201.6676,202.6107,201.4919,202.398,20261.0
2021-03-03 10:30:00,218.78,219.35,218.38,218.99,15984.0,202.2778,202.8048,201.908,202.472,15984.0
2021-03-03 10:40:00,218.82,218.97,218.28,218.29,14342.0,202.3148,202.4535,201.8155,201.8248,14342.0
2021-03-03 10:50:00,218.45,219.03,218.28,218.77,26460.0,201.9727,202.509,201.8155,202.2686,26460.0
2021-03-03 11:00:00,218.79,219.13,218.61,218.61,16702.0,202.2871,202.6014,202.1206,202.1206,16702.0
2021-03-03 11:10:00,218.62,219.13,218.23,219.06,26019.0,202.1299,202.6014,201.7693,202.5367,26019.0
2021-03-03 11:20:00,218.99,219.75,218.97,219.44,20278.0,202.472,203.1747,202.4535,202.888,20278.0
2021-03-03 11:30:00,219.34,219.53,219.09,219.22,21487.0,202.7956,202.9712,202.5644,202.6846,21487.0
2021-03-03 11:40:00,219.11,219.41,218.77,219.4,10541.0,202.5829,202.8603,202.2686,202.8511,10541.0
2021-03-03 11:50:00,219.26,219.53,218.92,219.1,14895.0,202.7216,202.9712,202.4073,202.5737,14895.0
2021-03-03 12:00:00,219.14,219.38,218.91,219.13,19077.0,202.6107,202.8326,202.398,202.6014,19077.0
2021-03-03 12:10:00,219.04,219.21,218.66,219.0,20408.0,202.5182,202.6754,202.1669,202.4812,20408.0
2021-03-03 12:20:00,218.9,219.46,218.9,219.46,10582.0,202.3888,202.9065,202.3888,202.9065,10582.0
2021-03-03 12:30:00,219.45,219.7,219.32,219.7,5188.0,202.8973,203.1284,202.7771,203.1284,5188.0
2021-03-03 12:40:00,219.59,220.04,219.48,220.03,8347.0,203.0267,203.4428,202.925,203.4335,8347.0
2021-03-03 12:50:00,220.1,220.27,219.86,219.93,6845.0,203.4983,203.6554,203.2764,203.3411,6845.0
2021-03-03 13:00:00,220.06,220.15,219.95,219.98,4944.0,203.4613,203.5445,203.3596,203.3873,4944.0
2021-03-03 13:10:00,220.1,220.47,219.89,220.47,13005.0,203.4983,203.8403,203.3041,203.8403,13005.0
2021-03-03 13:20:00,220.62,220.82,220.48,220.77,9748.0,203.979,204.1639,203.8496,204.1177,9748.0
2021-03-03 13:30:00,220.69,220.89,220.11,220.79,9471.0,204.0437,204.2287,203.5075,204.1362,9471.0
2021-03-03 13:40:00,220.88,220.88,220.57,220.62,7602.0,204.2194,204.2194,203.9328,203.979,7602.0
2021-03-03 13:50:00,220.69,220.69,220.32,220.46,7995.0,204.0437,204.0437,203.7017,203.8311,7995.0
2021-03-03 14:00:00,220.61,220.7,220.27,220.53,14397.0,203.9698,204.053,203.6554,203.8958,14397.0
2021-03-03 14:10:00,220.45,220.85,220.45,220.8,10016.0,203.8219,204.1917,203.8219,204.1455,10016.0
2021-03-03 14:20:00,220.83,221.33,220.65,221.28,13260.0,204.1732,204.6355,204.0068,204.5892,13260.0
2021-03-03 14:30:00,221.27,221.27,219.82,220.79,18696.0,204.58,204.58,203.2394,204.1362,18696.0
2021-03-03 14:40:00,220.9,221.11,220.65,220.92,11072.0,204.2379,204.4321,204.0068,204.2564,11072.0
2021-03-03 14:50:00,220.96,221.48,220.8,221.48,15179.0,204.2934,204.7742,204.1455,204.7742,15179.0
2021-03-03 15:00:00,221.4,221.5,220.94,221.33,19779.0,204.7002,204.7927,204.2749,204.6355,19779.0
2021-03-03 15:10:00,221.37,221.61,221.13,221.37,16280.0,204.6725,204.8944,204.4506,204.6725,16280.0
2021-03-03 15:20:00,221.38,221.43,220.83,221.03,17345.0,204.6817,204.7279,204.1732,204.3581,17345.0
2021-03-03 15:30:00,220.97,221.39,220.77,221.25,33830.0,204.3026,204.6909,204.1177,204.5615,33830.0
2021-03-03 15:40:00,221.28,222.29,221.28,221.63,48841.0,204.5892,205.5231,204.5892,204.9128,48841.0
2021-03-03 15:50:00,221.58,221.58,220.16,220.69,70762.0,204.8666,204.8666,203.5537,204.0437,70762.0
2021-03-04 09:30:00,221.0,224.45,220.51,224.11,45629.0,204.3304,207.5201,203.8773,207.2058,45629.0
2021-03-04 09:40:00,224.14,226.75,224.05,225.32,79266.0,207.2335,209.6467,207.1503,208.3245,79266.0
2021-03-04 09:50:00,225.22,227.44,224.6,227.24,61244.0,208.2321,210.2846,207.6588,210.0997,61244.0
2021-03-04 10:00:00,227.39,227.39,225.59,226.24,48008.0,210.2384,210.2384,208.5742,209.1751,48008.0
2021-03-04 10:10:00,226.06,226.99,226.05,226.3,34561.0,209.0087,209.8686,208.9995,209.2306,34561.0
2021-03-04 10:20:00,226.15,226.4,224.44,224.71,34660.0,209.0919,209.3231,207.5109,207.7605,34660.0
2021-03-04 10:30:00,224.64,225.32,224.1,225.1,53512.0,207.6958,208.3245,207.1965,208.1211,53512.0
2021-03-04 10:40:00,225.1,225.13,223.84,224.01,78370.0,208.1211,208.1488,206.9561,207.1133,78370.0
2021-03-04 10:50:00,223.74,225.64,223.44,225.24,96111.0,206.8637,208.6204,206.5863,208.2506,96111.0
2021-03-04 11:00:00,225.4,225.99,225.09,225.61,29270.0,208.3985,208.944,208.1119,208.5926,29270.0
2021-03-04 11:10:00,225.71,227.07,225.63,226.93,44715.0,208.6851,209.9425,208.6111,209.8131,44715.0
2021-03-04 11:20:00,226.92,227.77,226.85,227.73,30213.0,209.8038,210.5897,209.7391,210.5527,30213.0
2021-03-04 11:30:00,227.6,227.98,226.78,227.02,41135.0,210.4325,210.7839,209.6744,209.8963,41135.0
2021-03-04 11:40:00,227.28,227.49,226.99,227.2,19621.0,210.1367,210.3308,209.8686,210.0627,19621.0
2021-03-04 11:50:00,227.16,227.84,227.02,227.59,15654.0,210.0257,210.6544,209.8963,210.4233,15654.0
2021-03-04 12:00:00,227.58,228.0,227.46,227.89,24127.0,210.414,210.8024,210.3031,210.7007,24127.0
2021-03-04 12:10:00,227.71,227.96,227.14,227.64,22928.0,210.5342,210.7654,210.0072,210.4695,22928.0
2021-03-04 12:20:00,227.73,227.79,226.03,226.26,32257.0,210.5527,210.6082,208.981,209.1936,32257.0
2021-03-04 12:30:00,226.18,226.59,225.33,226.59,28057.0,209.1196,209.4987,208.3338,209.4987,28057.0
2021-03-04 12:40:00,226.64,226.85,225.29,225.51,38670.0,209.545,209.7391,208.2968,208.5002,38670.0
2021-03-04 12:50:00,225.41,225.59,224.06,224.17,23608.0,208.4077,208.5742,207.1596,207.2613,23608.0
2021-03-04 13:00:00,224.07,224.53,222.86,223.19,39525.0,207.1688,207.5941,206.0501,206.3552,39525.0
2021-03-04 13:10:00,223.02,223.31,222.66,223.14,43370.0,206.198,206.4661,205.8652,206.3089,43370.0
2021-03-04 13:20:00,223.21,223.98,222.29,223.96,30058.0,206.3737,207.0856,205.5231,207.0671,30058.0
2021-03-04 13:30:00,223.89,224.58,223.34,224.02,38171.0,207.0024,207.6403,206.4939,207.1226,38171.0
2021-03-04 13:40:00,223.95,224.34,223.22,223.59,35652.0,207.0579,207.4184,206.3829,206.725,35652.0
2021-03-04 13:50:00,223.63,223.83,222.43,222.83,24307.0,206.762,206.9469,205.6525,206.0223,24307.0
2021-03-04 14:00:00,222.94,223.23,221.9,223.05,42413.0,206.124,206.3922,205.1625,206.2257,42413.0
2021-03-04 14:10:00,222.88,224.16,222.61,224.15,44067.0,206.0686,207.252,205.8189,207.2428,44067.0
2021-03-04 14:20:00,224.17,224.88,223.81,224.49,39075.0,207.2613,207.9177,206.9284,207.5571,39075.0
2021-03-04 14:30:00,224.37,224.4,223.78,224.27,34031.0,207.4462,207.4739,206.9007,207.3537,34031.0
2021-03-04 14:40:00,224.21,225.5,224.18,225.46,17097.0,207.2982,208.4909,207.2705,208.454,17097.0
2021-03-04 14:50:00,225.43,226.04,225.24,225.89,19560.0,208.4262,208.9902,208.2506,208.8515,19560.0
2021-03-04 15:00:00,225.88,225.88,225.0,225.15,28368.0,208.8423,208.8423,208.0287,208.1673,28368.0
2021-03-04 15:10:00,224.97,225.17,224.14,224.37,22251.0,208.0009,208.1858,207.2335,207.4462,22251.0
2021-03-04 15:20:00,224.35,224.55,223.38,224.42,41382.0,207.4277,207.6126,206.5308,207.4924,41382.0
2021-03-04 15:30:00,224.5,224.91,223.78,223.78,67111.0,207.5664,207.9454,206.9007,206.9007,67111.0
2021-03-04 15:40:00,223.76,224.51,222.66,224.51,78095.0,206.8822,207.5756,205.8652,207.5756,78095.0
2021-03-04 15:50:00,224.51,225.05,223.93,224.75,208977.0,207.5756,208.0749,207.0394,207.7975,208977.0
2021-03-05 09:30:00,226.35,228.07,224.53,227.8,66397.0,209.2768,210.8671,207.5941,210.6175,66397.0
2021-03-05 09:40:00,227.42,228.35,227.21,228.15,43897.0,210.2661,211.126,210.072,210.9411,43897.0
2021-03-05 09:50:00,228.14,228.69,227.01,228.42,43159.0,210.9318,211.4403,209.887,211.1907,43159.0
2021-03-05 10:00:00,228.38,229.5,227.76,228.75,56921.0,211.1537,212.1892,210.5805,211.4958,56921.0
2021-03-05 10:10:00,228.81,229.09,226.48,227.29,81338.0,211.5513,211.8102,209.397,210.1459,81338.0
2021-03-05 10:20:00,227.38,227.56,226.31,226.35,45400.0,210.2291,210.3956,209.2398,209.2768,45400.0
2021-03-05 10:30:00,226.22,226.9,225.6,225.82,36835.0,209.1566,209.7853,208.5834,208.7868,36835.0
2021-03-05 10:40:00,225.83,225.95,224.61,224.8,43780.0,208.796,208.907,207.6681,207.8437,43780.0
2021-03-05 10:50:00,224.74,226.06,224.72,225.41,36789.0,207.7883,209.0087,207.7698,208.4077,36789.0
2021-03-05 11:00:00,225.65,225.65,224.94,225.37,19989.0,208.6296,208.6296,207.9732,208.3707,19989.0
2021-03-05 11:10:00,225.39,225.97,225.35,225.64,23048.0,208.3892,208.9255,208.3523,208.6204,23048.0
2021-03-05 11:20:00,225.64,225.97,225.3,225.83,115103.0,208.6204,208.9255,208.306,208.796,115103.0
2021-03-05 11:30:00,225.96,226.98,225.0,225.1,65688.0,208.9162,209.8593,208.0287,208.1211,65688.0
2021-03-05 11:40:00,225.1,226.3,224.91,225.71,25195.0,208.1211,209.2306,207.9454,208.6851,25195.0
2021-03-05 11:50:00,225.67,226.37,225.07,226.33,15936.0,208.6481,209.2953,208.0934,209.2583,15936.0
2021-03-05 12:00:00,226.05,226.55,226.0,226.31,12524.0,208.9995,209.4617,208.9532,209.2398,12524.0
2021-03-05 12:10:00,226.33,226.47,225.62,225.94,19848.0,209.2583,209.3878,208.6019,208.8978,19848.0
2021-03-05 12:20:00,225.92,226.26,225.79,226.21,13741.0,208.8793,209.1936,208.7591,209.1474,13741.0
2021-03-05 12:30:00,226.24,226.26,225.4,225.65,13588.0,209.1751,209.1936,208.3985,208.6296,13588.0
2021-03-05 12:40:00,225.52,226.1,225.33,226.0,18660.0,208.5094,209.0457,208.3338,208.9532,18660.0
2021-03-05 12:50:00,226.03,226.53,225.81,226.34,10963.0,208.981,209.4432,208.7776,209.2676,10963.0
2021-03-05 13:00:00,226.19,226.82,226.13,226.81,14555.0,209.1289,209.7114,209.0734,209.7021,14555.0
2021-03-05 13:10:00,226.71,227.0,226.38,226.92,9869.0,209.6097,209.8778,209.3046,209.8038,9869.0
2021-03-05 13:20:00,226.85,227.46,226.76,227.34,16454.0,209.7391,210.3031,209.6559,210.1922,16454.0
2021-03-05 13:30:00,227.5,227.64,227.12,227.49,10912.0,210.3401,210.4695,209.9887,210.3308,10912.0
2021-03-05 13:40:00,227.58,227.85,227.48,227.73,13199.0,210.414,210.6637,210.3216,210.5527,13199.0
2021-03-05 13:50:00,227.82,228.18,227.57,228.03,16245.0,210.6359,210.9688,210.4048,210.8301,16245.0
2021-03-05 14:00:00,228.3,228.36,227.96,228.1,13495.0,211.0797,211.1352,210.7654,210.8948,13495.0
2021-03-05 14:10:00,228.16,228.65,227.88,228.37,17020.0,210.9503,211.4033,210.6914,211.1445,17020.0
2021-03-05 14:20:00,228.61,229.22,228.48,229.1,20036.0,211.3664,211.9303,211.2462,211.8194,20036.0
2021-03-05 14:30:00,229.15,229.33,228.95,229.05,20936.0,211.8656,212.032,211.6807,211.7732,20936.0
2021-03-05 14:40:00,229.29,229.52,228.62,229.43,93419.0,211.9951,212.2077,211.3756,212.1245,93419.0
2021-03-05 14:50:00,229.56,229.9,229.41,229.77,25926.0,212.2447,212.5591,212.106,212.4389,25926.0
2021-03-05 15:00:00,229.81,230.47,229.61,229.68,47556.0,212.4758,213.0861,212.2909,212.3556,47556.0
2021-03-05 15:10:00,229.78,230.81,229.77,230.45,35187.0,212.4481,213.4004,212.4389,213.0676,35187.0
2021-03-05 15:20:00,230.39,231.19,230.19,230.53,30693.0,213.0121,213.7518,212.8272,213.1415,30693.0
2021-03-05 15:30:00,230.44,231.04,230.22,230.95,32046.0,213.0583,213.6131,212.8549,213.5299,32046.0
2021-03-05 15:40:00,230.97,231.78,230.71,231.57,58589.0,213.5483,214.2972,213.308,214.1031,58589.0
2021-03-05 15:50:00,231.63,232.45,230.33,230.44,174964.0,214.1586,214.9167,212.9566,213.0583,174964.0
2021-03-08 09:30:00,231.46,234.79,231.2,233.2,71078.0,214.0014,217.0802,213.761,215.6101,71078.0
2021-03-08 09:40:00,233.27,233.49,232.5,233.35,33322.0,215.6749,215.8783,214.9629,215.7488,33322.0
2021-03-08 09:50:00,233.23,234.99,233.15,234.09,100403.0,215.6379,217.2651,215.5639,216.433,100403.0
2021-03-08 10:00:00,234.49,235.55,234.1,235.36,62790.0,216.8028,217.7829,216.4423,217.6072,62790.0
2021-03-08 10:10:00,235.44,235.99,234.1,234.54,32394.0,217.6812,218.1897,216.4423,216.8491,32394.0
2021-03-08 10:20:00,234.54,235.6,234.29,235.44,45322.0,216.8491,217.8291,216.6179,217.6812,45322.0
2021-03-08 10:30:00,235.29,235.41,234.35,234.66,33864.0,217.5425,217.6534,216.6734,216.96,33864.0
2021-03-08 10:40:00,234.66,235.07,234.08,234.42,26454.0,216.96,217.3391,216.4238,216.7381,26454.0
2021-03-08 10:50:00,234.49,235.23,234.34,234.96,29224.0,216.8028,217.487,216.6642,217.2374,29224.0
2021-03-08 11:00:00,235.09,235.3,234.69,235.14,12476.0,217.3576,217.5517,216.9878,217.4038,12476.0
2021-03-08 11:10:00,235.2,235.31,234.55,234.9,22140.0,217.4593,217.561,216.8583,217.1819,22140.0
2021-03-08 11:20:00,234.91,234.95,234.23,234.59,18166.0,217.1912,217.2281,216.5625,216.8953,18166.0
2021-03-08 11:30:00,234.58,234.76,233.86,234.06,23543.0,216.8861,217.0525,216.2204,216.4053,23543.0
2021-03-08 11:40:00,234.1,234.28,233.53,233.58,34189.0,216.4423,216.6087,215.9153,215.9615,34189.0
2021-03-08 11:50:00,233.54,233.78,233.22,233.29,21107.0,215.9245,216.1464,215.6286,215.6934,21107.0
2021-03-08 12:00:00,233.32,234.1,233.3,234.08,18154.0,215.7211,216.4423,215.7026,216.4238,18154.0
2021-03-08 12:10:00,234.01,234.54,233.85,234.26,15445.0,216.359,216.8491,216.2111,216.5902,15445.0
2021-03-08 12:20:00,234.15,234.87,234.15,234.79,19806.0,216.4885,217.1542,216.4885,217.0802,19806.0
2021-03-08 12:30:00,234.83,235.43,234.82,235.04,16317.0,217.1172,217.6719,217.1079,217.3114,16317.0
2021-03-08 12:40:00,235.08,235.33,234.87,235.28,33830.0,217.3483,217.5795,217.1542,217.5333,33830.0
2021-03-08 12:50:00,235.31,236.59,235.31,236.59,32593.0,217.561,218.7444,217.561,218.7444,32593.0
2021-03-08 13:00:00,236.9,237.18,236.77,236.88,20006.0,219.0311,219.2899,218.9109,219.0126,20006.0
2021-03-08 13:10:00,236.98,237.13,236.6,236.91,31471.0,219.105,219.2437,218.7537,219.0403,31471.0
2021-03-08 13:20:00,236.87,237.12,236.55,236.93,62641.0,219.0033,219.2345,218.7075,219.0588,62641.0
2021-03-08 13:30:00,236.91,237.08,236.03,236.23,41916.0,219.0403,219.1975,218.2267,218.4116,41916.0
2021-03-08 13:40:00,236.26,236.51,235.5,235.56,28261.0,218.4393,218.6705,217.7367,217.7921,28261.0
2021-03-08 13:50:00,235.55,235.58,234.62,234.87,24345.0,217.7829,217.8106,216.923,217.1542,24345.0
2021-03-08 14:00:00,234.8,235.74,234.74,235.71,19662.0,217.0895,217.9586,217.034,217.9308,19662.0
2021-03-08 14:10:00,235.64,235.85,235.06,235.06,12127.0,217.8661,218.0603,217.3298,217.3298,12127.0
2021-03-08 14:20:00,235.0,235.67,234.87,235.59,14606.0,217.2744,217.8938,217.1542,217.8199,14606.0
2021-03-08 14:30:00,235.6,235.67,235.0,235.11,28654.0,217.8291,217.8938,217.2744,217.3761,28654.0
2021-03-08 14:40:00,235.03,235.17,233.84,234.53,32944.0,217.3021,217.4315,216.2019,216.8398,32944.0
2021-03-08 14:50:00,234.51,235.12,234.39,235.12,18557.0,216.8213,217.3853,216.7104,217.3853,18557.0
2021-03-08 15:00:00,235.05,235.1,234.53,234.73,26643.0,217.3206,217.3668,216.8398,217.0247,26643.0
2021-03-08 15:10:00,234.74,235.54,234.49,235.0,72851.0,217.034,217.7736,216.8028,217.2744,72851.0
2021-03-08 15:20:00,235.05,236.16,235.05,236.16,24347.0,217.3206,218.3469,217.3206,218.3469,24347.0
2021-03-08 15:30:00,236.19,237.49,236.07,237.09,52224.0,218.3746,219.5766,218.2637,219.2067,52224.0
2021-03-08 15:40:00,237.05,237.2,236.06,236.36,42548.0,219.1697,219.3084,218.2544,218.5318,42548.0
2021-03-08 15:50:00,236.42,236.56,235.62,235.76,141002.0,218.5873,218.7167,217.8476,217.977,141002.0
2021-03-09 09:30:00,234.26,236.96,232.86,236.29,111777.0,217.5056,220.0125,216.2057,219.3904,111777.0
2021-03-09 09:40:00,236.05,238.22,235.77,237.18,40572.0,219.1676,221.1824,218.9076,220.2167,40572.0
2021-03-09 09:50:00,237.47,238.67,237.35,237.98,36926.0,220.486,221.6002,220.3746,220.9595,36926.0
2021-03-09 10:00:00,237.99,239.4,237.98,239.39,41004.0,220.9688,222.278,220.9595,222.2687,41004.0
2021-03-09 10:10:00,239.39,240.2,239.39,240.04,61924.0,222.2687,223.0207,222.2687,222.8722,61924.0
2021-03-09 10:20:00,240.05,240.97,239.79,240.71,46822.0,222.8815,223.7357,222.6401,223.4943,46822.0
2021-03-09 10:30:00,240.54,242.16,240.31,241.86,50979.0,223.3364,224.8406,223.1229,224.562,50979.0
2021-03-09 10:40:00,241.91,241.91,240.2,240.56,29528.0,224.6084,224.6084,223.0207,223.355,29528.0
2021-03-09 10:50:00,240.63,240.63,239.68,240.11,119958.0,223.42,223.42,222.5379,222.9372,119958.0
2021-03-09 11:00:00,240.1,240.1,239.09,239.17,54840.0,222.9279,222.9279,221.9901,222.0644,54840.0
2021-03-09 11:10:00,239.16,240.02,238.82,238.88,29292.0,222.0551,222.8536,221.7394,221.7952,29292.0
2021-03-09 11:20:00,238.88,239.43,238.63,238.73,17960.0,221.7952,222.3058,221.563,221.6559,17960.0
2021-03-09 11:30:00,238.72,238.97,238.28,238.88,21165.0,221.6466,221.8787,221.2381,221.7952,21165.0
2021-03-09 11:40:00,238.89,239.21,238.22,238.53,16119.0,221.8044,222.1015,221.1824,221.4702,16119.0
2021-03-09 11:50:00,238.53,239.26,238.31,239.16,20906.0,221.4702,222.148,221.2659,222.0551,20906.0
2021-03-09 12:00:00,239.24,239.92,239.24,239.83,17018.0,222.1294,222.7608,222.1294,222.6772,17018.0
2021-03-09 12:10:00,239.93,240.93,239.92,240.7,20593.0,222.7701,223.6985,222.7608,223.485,20593.0
2021-03-09 12:20:00,240.62,240.89,240.25,240.67,37831.0,223.4107,223.6614,223.0672,223.4571,37831.0
2021-03-09 12:30:00,240.59,240.93,240.48,240.84,18604.0,223.3829,223.6985,223.2807,223.615,18604.0
2021-03-09 12:40:00,240.86,240.92,240.26,240.33,16426.0,223.6335,223.6892,223.0765,223.1414,16426.0
2021-03-09 12:50:00,240.4,240.56,239.86,239.86,24103.0,223.2064,223.355,222.7051,222.7051,24103.0
2021-03-09 13:00:00,239.9,239.92,239.25,239.47,13641.0,222.7422,222.7608,222.1387,222.343,13641.0
2021-03-09 13:10:00,239.39,239.51,239.2,239.32,17958.0,222.2687,222.3801,222.0923,222.2037,17958.0
2021-03-09 13:20:00,239.31,239.33,238.36,239.05,20840.0,222.1944,222.213,221.3123,221.953,20840.0
2021-03-09 13:30:00,239.0,239.43,238.84,239.34,16796.0,221.9066,222.3058,221.758,222.2223,16796.0
2021-03-09 13:40:00,239.25,239.74,239.25,239.53,16928.0,222.1387,222.5936,222.1387,222.3987,16928.0
2021-03-09 13:50:00,239.63,239.91,239.3,239.39,13766.0,222.4915,222.7515,222.1851,222.2687,13766.0
2021-03-09 14:00:00,239.48,239.59,239.25,239.32,13952.0,222.3522,222.4544,222.1387,222.2037,13952.0
2021-03-09 14:10:00,239.27,239.4,238.94,238.94,14193.0,222.1573,222.278,221.8509,221.8509,14193.0
2021-03-09 14:20:00,239.0,239.3,238.94,239.2,13226.0,221.9066,222.1851,221.8509,222.0923,13226.0
2021-03-09 14:30:00,239.16,239.68,239.16,239.45,17739.0,222.0551,222.5379,222.0551,222.3244,17739.0
2021-03-09 14:40:00,239.48,239.56,238.58,238.8,28519.0,222.3522,222.4265,221.5166,221.7209,28519.0
2021-03-09 14:50:00,238.91,239.11,238.35,238.44,39200.0,221.823,222.0087,221.3031,221.3866,39200.0
2021-03-09 15:00:00,238.52,238.77,237.87,237.96,26817.0,221.4609,221.693,220.8574,220.941,26817.0
2021-03-09 15:10:00,237.89,238.62,237.87,238.46,29582.0,220.876,221.5537,220.8574,221.4052,29582.0
2021-03-09 15:20:00,238.45,239.03,238.41,238.59,47963.0,221.3959,221.9344,221.3588,221.5259,47963.0
2021-03-09 15:30:00,238.59,238.6,237.55,237.92,33339.0,221.5259,221.5352,220.5603,220.9038,33339.0
2021-03-09 15:40:00,237.94,238.4,237.27,237.32,48757.0,220.9224,221.3495,220.3003,220.3467,48757.0
2021-03-09 15:50:00,237.25,237.25,236.38,236.63,128299.0,220.2817,220.2817,219.474,219.7061,128299.0
2021-03-10 09:30:00,238.58,238.58,235.61,236.67,114330.0,221.5166,221.5166,218.759,219.7432,114330.0
2021-03-10 09:40:00,236.73,238.04,236.35,236.56,47321.0,219.7989,221.0152,219.4461,219.6411,47321.0
2021-03-10 09:50:00,236.75,237.48,235.71,236.72,43667.0,219.8175,220.4953,218.8519,219.7896,43667.0
2021-03-10 10:00:00,237.22,237.37,236.0,237.06,59280.0,220.2539,220.3931,219.1211,220.1053,59280.0
2021-03-10 10:10:00,237.09,237.93,237.04,237.84,22699.0,220.1332,220.9131,220.0867,220.8295,22699.0
2021-03-10 10:20:00,237.77,238.24,236.7,236.7,34096.0,220.7645,221.2009,219.7711,219.7711,34096.0
2021-03-10 10:30:00,236.75,237.58,236.22,237.48,28434.0,219.8175,220.5881,219.3254,220.4953,28434.0
2021-03-10 10:40:00,237.43,238.23,237.14,237.43,91482.0,220.4489,221.1916,220.1796,220.4489,91482.0
2021-03-10 10:50:00,237.39,237.73,237.0,237.04,42985.0,220.4117,220.7274,220.0496,220.0867,42985.0
2021-03-10 11:00:00,236.92,237.7,236.92,237.37,43662.0,219.9753,220.6995,219.9753,220.3931,43662.0
2021-03-10 11:10:00,237.33,238.03,237.2,237.97,19499.0,220.356,221.0059,220.2353,220.9502,19499.0
2021-03-10 11:20:00,237.9,238.0,237.21,237.39,35995.0,220.8852,220.9781,220.2446,220.4117,35995.0
2021-03-10 11:30:00,237.46,238.0,237.42,237.65,78224.0,220.4767,220.9781,220.4396,220.6531,78224.0
2021-03-10 11:40:00,237.7,238.61,237.53,238.61,89642.0,220.6995,221.5445,220.5417,221.5445,89642.0
2021-03-10 11:50:00,238.6,239.73,238.58,239.18,21431.0,221.5352,222.5844,221.5166,222.0737,21431.0
2021-03-10 12:00:00,239.1,239.11,238.21,238.21,18863.0,221.9994,222.0087,221.1731,221.1731,18863.0
2021-03-10 12:10:00,238.12,238.12,237.2,237.2,18942.0,221.0895,221.0895,220.2353,220.2353,18942.0
2021-03-10 12:20:00,237.19,237.85,237.0,237.81,37371.0,220.226,220.8388,220.0496,220.8017,37371.0
2021-03-10 12:30:00,237.81,238.18,237.58,238.18,12582.0,220.8017,221.1452,220.5881,221.1452,12582.0
2021-03-10 12:40:00,238.23,238.53,237.89,237.99,12377.0,221.1916,221.4702,220.876,220.9688,12377.0
2021-03-10 12:50:00,238.29,238.74,238.22,238.48,6794.0,221.2473,221.6652,221.1824,221.4238,6794.0
2021-03-10 13:00:00,238.52,239.08,238.26,239.08,11137.0,221.4609,221.9808,221.2195,221.9808,11137.0
2021-03-10 13:10:00,238.94,239.12,238.38,238.63,10996.0,221.8509,222.018,221.3309,221.563,10996.0
2021-03-10 13:20:00,238.56,238.66,238.31,238.54,8547.0,221.498,221.5909,221.2659,221.4795,8547.0
2021-03-10 13:30:00,238.59,238.69,238.21,238.39,17247.0,221.5259,221.6187,221.1731,221.3402,17247.0
2021-03-10 13:40:00,238.33,238.6,238.25,238.57,13073.0,221.2845,221.5352,221.2102,221.5073,13073.0
2021-03-10 13:50:00,238.6,238.98,238.49,238.96,7381.0,221.5352,221.888,221.433,221.8694,7381.0
2021-03-10 14:00:00,238.88,238.97,238.25,238.84,16669.0,221.7952,221.8787,221.2102,221.758,16669.0
2021-03-10 14:10:00,238.94,239.42,238.94,239.2,10025.0,221.8509,222.2965,221.8509,222.0923,10025.0
2021-03-10 14:20:00,239.17,239.53,239.01,239.42,15540.0,222.0644,222.3987,221.9159,222.2965,15540.0
2021-03-10 14:30:00,239.36,239.97,239.34,239.91,21744.0,222.2408,222.8072,222.2223,222.7515,21744.0
2021-03-10 14:40:00,239.94,240.12,239.31,239.97,26889.0,222.7793,222.9465,222.1944,222.8072,26889.0
2021-03-10 14:50:00,240.06,240.84,239.89,239.9,47112.0,222.8908,223.615,222.7329,222.7422,47112.0
2021-03-10 15:00:00,239.94,240.16,239.18,239.43,23125.0,222.7793,222.9836,222.0737,222.3058,23125.0
2021-03-10 15:10:00,239.42,239.57,239.17,239.31,25318.0,222.2965,222.4358,222.0644,222.1944,25318.0
2021-03-10 15:20:00,239.29,239.72,239.29,239.53,28170.0,222.1758,222.5751,222.1758,222.3987,28170.0
2021-03-10 15:30:00,239.56,239.67,238.73,238.91,28541.0,222.4265,222.5287,221.6559,221.823,28541.0
2021-03-10 15:40:00,238.91,239.77,238.85,239.64,38244.0,221.823,222.6215,221.7673,222.5008,38244.0
2021-03-10 15:50:00,239.57,239.57,238.04,238.13,146232.0,222.4358,222.4358,221.0152,221.0988,146232.0
2021-03-11 09:30:00,237.18,239.17,236.97,237.86,48106.0,220.2167,222.0644,220.0218,220.8481,48106.0
2021-03-11 09:40:00,238.2,239.38,237.99,239.17,20656.0,221.1638,222.2594,220.9688,222.0644,20656.0
2021-03-11 09:50:00,239.14,240.75,238.88,240.66,28434.0,222.0366,223.5314,221.7952,223.4478,28434.0
2021-03-11 10:00:00,240.51,240.51,238.87,239.24,24126.0,223.3086,223.3086,221.7859,222.1294,24126.0
2021-03-11 10:10:00,239.12,239.27,238.28,238.8,25710.0,222.018,222.1573,221.2381,221.7209,25710.0
2021-03-11 10:20:00,238.87,238.87,238.2,238.68,13604.0,221.7859,221.7859,221.1638,221.6095,13604.0
2021-03-11 10:30:00,238.72,238.72,238.18,238.22,12980.0,221.6466,221.6466,221.1452,221.1824,12980.0
2021-03-11 10:40:00,238.43,238.71,238.28,238.6,11164.0,221.3773,221.6373,221.2381,221.5352,11164.0
2021-03-11 10:50:00,238.59,239.08,238.56,238.79,15067.0,221.5259,221.9808,221.498,221.7116,15067.0
2021-03-11 11:00:00,238.66,239.97,238.56,239.94,13859.0,221.5909,222.8072,221.498,222.7793,13859.0
2021-03-11 11:10:00,239.99,240.0,239.3,239.91,9104.0,222.8258,222.835,222.1851,222.7515,9104.0
2021-03-11 11:20:00,239.89,239.92,239.35,239.44,13874.0,222.7329,222.7608,222.2315,222.3151,13874.0
2021-03-11 11:30:00,239.5,239.82,239.21,239.25,8429.0,222.3708,222.6679,222.1015,222.1387,8429.0
2021-03-11 11:40:00,239.23,239.7,239.0,239.7,12826.0,222.1201,222.5565,221.9066,222.5565,12826.0
2021-03-11 11:50:00,239.7,239.8,239.42,239.42,10025.0,222.5565,222.6494,222.2965,222.2965,10025.0
2021-03-11 12:00:00,239.51,239.68,239.46,239.62,7514.0,222.3801,222.5379,222.3337,222.4822,7514.0
2021-03-11 12:10:00,239.69,239.76,239.28,239.32,10240.0,222.5472,222.6122,222.1665,222.2037,10240.0
2021-03-11 12:20:00,239.37,239.95,239.33,239.56,10458.0,222.2501,222.7886,222.213,222.4265,10458.0
2021-03-11 12:30:00,239.64,239.71,239.51,239.59,6717.0,222.5008,222.5658,222.3801,222.4544,6717.0
2021-03-11 12:40:00,239.55,239.55,239.32,239.45,8162.0,222.4172,222.4172,222.2037,222.3244,8162.0
2021-03-11 12:50:00,239.5,239.62,239.19,239.58,10497.0,222.3708,222.4822,222.083,222.4451,10497.0
2021-03-11 13:00:00,239.64,239.66,239.39,239.51,12317.0,222.5008,222.5194,222.2687,222.3801,12317.0
2021-03-11 13:10:00,239.53,239.55,239.14,239.17,12131.0,222.3987,222.4172,222.0366,222.0644,12131.0
2021-03-11 13:20:00,239.18,239.27,239.07,239.12,16422.0,222.0737,222.1573,221.9716,222.018,16422.0
2021-03-11 13:30:00,239.19,239.56,239.16,239.44,13433.0,222.083,222.4265,222.0551,222.3151,13433.0
2021-03-11 13:40:00,239.45,239.45,239.09,239.2,9433.0,222.3244,222.3244,221.9901,222.0923,9433.0
2021-03-11 13:50:00,239.2,239.85,239.15,239.21,23464.0,222.0923,222.6958,222.0458,222.1015,23464.0
2021-03-11 14:00:00,239.29,239.62,239.02,239.02,9900.0,222.1758,222.4822,221.9251,221.9251,9900.0
2021-03-11 14:10:00,239.16,239.42,239.14,239.3,10691.0,222.0551,222.2965,222.0366,222.1851,10691.0
2021-03-11 14:20:00,239.34,239.63,239.25,239.35,14578.0,222.2223,222.4915,222.1387,222.2315,14578.0
2021-03-11 14:30:00,239.33,239.54,239.13,239.24,14177.0,222.213,222.4079,222.0273,222.1294,14177.0
2021-03-11 14:40:00,239.27,239.34,238.87,239.09,17528.0,222.1573,222.2223,221.7859,221.9901,17528.0
2021-03-11 14:50:00,239.2,239.32,238.96,239.02,11266.0,222.0923,222.2037,221.8694,221.9251,11266.0
2021-03-11 15:00:00,239.01,239.38,238.99,239.08,11852.0,221.9159,222.2594,221.8973,221.9808,11852.0
2021-03-11 15:10:00,239.11,239.22,238.95,239.22,17968.0,222.0087,222.1108,221.8601,222.1108,17968.0
2021-03-11 15:20:00,239.18,239.44,239.08,239.28,23711.0,222.0737,222.3151,221.9808,222.1665,23711.0
2021-03-11 15:30:00,239.24,239.3,238.96,239.3,21531.0,222.1294,222.1851,221.8694,222.1851,21531.0
2021-03-11 15:40:00,239.3,239.64,239.08,239.56,30036.0,222.1851,222.5008,221.9808,222.4265,30036.0
2021-03-11 15:50:00,239.66,239.66,238.92,239.07,66918.0,222.5194,222.5194,221.8323,221.9716,66918.0
2021-03-12 09:30:00,240.4,241.64,239.19,241.56,33899.0,223.2064,224.3578,222.083,224.2835,33899.0
2021-03-12 09:40:00,241.19,241.46,240.31,241.15,15080.0,223.9399,224.1906,223.1229,223.9028,15080.0
2021-03-12 09:50:00,241.27,241.41,239.76,240.22,15884.0,224.0142,224.1442,222.6122,223.0393,15884.0
2021-03-12 10:00:00,240.21,240.84,239.72,240.55,21367.0,223.03,223.615,222.5751,223.3457,21367.0
2021-03-12 10:10:00,240.56,241.06,240.5,240.93,10354.0,223.355,223.8192,223.2993,223.6985,10354.0
2021-03-12 10:20:00,240.91,241.96,240.81,241.88,22147.0,223.68,224.6549,223.5871,224.5806,22147.0
2021-03-12 10:30:00,241.74,241.85,241.0,241.8,11907.0,224.4506,224.5527,223.7635,224.5063,11907.0
2021-03-12 10:40:00,241.88,242.31,241.59,242.11,25012.0,224.5806,224.9798,224.3113,224.7941,25012.0
2021-03-12 10:50:00,242.13,242.17,241.41,241.47,41346.0,224.8127,224.8498,224.1442,224.1999,41346.0
2021-03-12 11:00:00,241.51,241.63,240.7,241.14,17623.0,224.2371,224.3485,223.485,223.8935,17623.0
2021-03-12 11:10:00,241.19,241.38,240.8,240.89,18809.0,223.9399,224.1163,223.5778,223.6614,18809.0
2021-03-12 11:20:00,240.82,241.03,240.54,241.03,12358.0,223.5964,223.7914,223.3364,223.7914,12358.0
2021-03-12 11:30:00,241.07,241.44,240.84,240.97,9769.0,223.8285,224.1721,223.615,223.7357,9769.0
2021-03-12 11:40:00,240.86,241.35,240.83,240.88,10410.0,223.6335,224.0885,223.6057,223.6521,10410.0
2021-03-12 11:50:00,240.76,240.88,240.16,240.69,14641.0,223.5407,223.6521,222.9836,223.4757,14641.0
2021-03-12 12:00:00,240.59,240.91,240.13,240.13,12096.0,223.3829,223.68,222.9558,222.9558,12096.0
2021-03-12 12:10:00,240.16,240.87,240.03,240.43,22238.0,222.9836,223.6428,222.8629,223.2343,22238.0
2021-03-12 12:20:00,240.58,241.24,240.57,241.24,12067.0,223.3736,223.9864,223.3643,223.9864,12067.0
2021-03-12 12:30:00,241.33,241.35,240.71,240.73,30503.0,224.0699,224.0885,223.4943,223.5128,30503.0
2021-03-12 12:40:00,240.51,240.93,240.45,240.91,13037.0,223.3086,223.6985,223.2529,223.68,13037.0
2021-03-12 12:50:00,240.85,241.04,240.58,240.58,12244.0,223.6243,223.8007,223.3736,223.3736,12244.0
2021-03-12 13:00:00,240.48,240.85,240.38,240.85,12898.0,223.2807,223.6243,223.1879,223.6243,12898.0
2021-03-12 13:10:00,240.75,241.18,240.61,241.18,7423.0,223.5314,223.9307,223.4014,223.9307,7423.0
2021-03-12 13:20:00,240.93,241.31,240.93,241.09,8728.0,223.6985,224.0514,223.6985,223.8471,8728.0
2021-03-12 13:30:00,241.09,241.53,241.05,241.44,17184.0,223.8471,224.2556,223.81,224.1721,17184.0
2021-03-12 13:40:00,241.29,241.47,240.82,241.12,10313.0,224.0328,224.1999,223.5964,223.8749,10313.0
2021-03-12 13:50:00,241.16,241.52,241.08,241.39,9073.0,223.9121,224.2463,223.8378,224.1256,9073.0
2021-03-12 14:00:00,241.35,242.14,241.35,242.05,14718.0,224.0885,224.822,224.0885,224.7384,14718.0
2021-03-12 14:10:00,242.08,242.17,241.81,242.12,10685.0,224.7663,224.8498,224.5156,224.8034,10685.0
2021-03-12 14:20:00,242.09,242.12,241.6,241.93,13950.0,224.7756,224.8034,224.3206,224.627,13950.0
2021-03-12 14:30:00,242.02,242.02,241.81,241.93,18199.0,224.7106,224.7106,224.5156,224.627,18199.0
2021-03-12 14:40:00,241.99,242.02,241.6,241.67,10818.0,224.6827,224.7106,224.3206,224.3856,10818.0
2021-03-12 14:50:00,241.75,241.82,241.54,241.82,12032.0,224.4599,224.5249,224.2649,224.5249,12032.0
2021-03-12 15:00:00,241.85,242.14,241.69,241.95,18606.0,224.5527,224.822,224.4042,224.6456,18606.0
2021-03-12 15:10:00,241.85,242.14,241.77,241.97,16956.0,224.5527,224.822,224.4785,224.6642,16956.0
2021-03-12 15:20:00,241.95,242.61,241.95,242.4,18121.0,224.6456,225.2584,224.6456,225.0634,18121.0
2021-03-12 15:30:00,242.41,243.38,242.31,243.21,30760.0,225.0727,225.9733,224.9798,225.8155,30760.0
2021-03-12 15:40:00,243.18,243.66,243.13,243.4,30678.0,225.7876,226.2333,225.7412,225.9919,30678.0
2021-03-12 15:50:00,243.29,243.9,242.98,243.43,87078.0,225.8897,226.4561,225.6019,226.0197,87078.0
2021-03-15 09:30:00,243.37,246.3,243.15,246.28,58566.0,225.964,228.6845,225.7598,228.6659,58566.0
2021-03-15 09:40:00,245.92,245.92,244.33,244.41,35838.0,228.3316,228.3316,226.8554,226.9296,35838.0
2021-03-15 09:50:00,244.48,244.76,244.23,244.5,24559.0,226.9946,227.2546,226.7625,227.0132,24559.0
2021-03-15 10:00:00,244.2,244.4,243.09,244.17,38805.0,226.7347,226.9204,225.704,226.7068,38805.0
2021-03-15 10:10:00,244.31,245.64,244.15,245.49,31053.0,226.8368,228.0717,226.6882,227.9324,31053.0
2021-03-15 10:20:00,245.49,245.86,245.25,245.29,17586.0,227.9324,228.2759,227.7096,227.7467,17586.0
2021-03-15 10:30:00,245.23,245.23,244.75,244.97,17089.0,227.691,227.691,227.2453,227.4496,17089.0
2021-03-15 10:40:00,244.97,245.12,244.79,245.12,16295.0,227.4496,227.5889,227.2825,227.5889,16295.0
2021-03-15 10:50:00,245.09,245.37,244.5,245.36,22355.0,227.561,227.821,227.0132,227.8117,22355.0
2021-03-15 11:00:00,245.38,245.4,244.89,244.9,17822.0,227.8303,227.8488,227.3753,227.3846,17822.0
2021-03-15 11:10:00,244.91,244.91,244.38,244.8,15007.0,227.3939,227.3939,226.9018,227.2917,15007.0
2021-03-15 11:20:00,244.77,244.83,244.44,244.72,15956.0,227.2639,227.3196,226.9575,227.2175,15956.0
2021-03-15 11:30:00,244.73,244.73,244.49,244.53,24682.0,227.2268,227.2268,227.0039,227.0411,24682.0
2021-03-15 11:40:00,244.58,244.58,243.88,244.19,15638.0,227.0875,227.0875,226.4375,226.7254,15638.0
2021-03-15 11:50:00,244.12,244.86,244.08,244.8,14967.0,226.6604,227.3475,226.6232,227.2917,14967.0
2021-03-15 12:00:00,244.75,246.4,244.65,246.35,14648.0,227.2453,228.7773,227.1525,228.7309,14648.0
2021-03-15 12:10:00,246.39,246.4,245.58,245.7,10065.0,228.768,228.7773,228.016,228.1274,10065.0
2021-03-15 12:20:00,245.75,246.26,245.54,246.26,12413.0,228.1738,228.6473,227.9788,228.6473,12413.0
2021-03-15 12:30:00,246.15,246.19,245.85,245.95,10776.0,228.5452,228.5823,228.2667,228.3595,10776.0
2021-03-15 12:40:00,246.03,246.39,245.93,246.31,17009.0,228.4338,228.768,228.3409,228.6938,17009.0
2021-03-15 12:50:00,246.42,246.59,246.27,246.46,17006.0,228.7959,228.9537,228.6566,228.833,17006.0
2021-03-15 13:00:00,246.46,246.66,246.28,246.57,13307.0,228.833,229.0187,228.6659,228.9352,13307.0
2021-03-15 13:10:00,246.52,246.81,246.47,246.77,29564.0,228.8887,229.158,228.8423,229.1209,29564.0
2021-03-15 13:20:00,246.81,247.63,246.81,247.38,22423.0,229.158,229.9193,229.158,229.6872,22423.0
2021-03-15 13:30:00,247.34,247.59,247.23,247.29,15373.0,229.6501,229.8822,229.548,229.6037,15373.0
2021-03-15 13:40:00,247.35,247.44,246.51,246.63,22278.0,229.6594,229.7429,228.8794,228.9909,22278.0
2021-03-15 13:50:00,246.61,246.66,245.92,246.13,32460.0,228.9723,229.0187,228.3316,228.5266,32460.0
2021-03-15 14:00:00,246.13,246.49,246.06,246.49,35619.0,228.5266,228.8609,228.4616,228.8609,35619.0
2021-03-15 14:10:00,246.47,246.56,245.57,245.6,35897.0,228.8423,228.9259,228.0067,228.0345,35897.0
2021-03-15 14:20:00,245.62,245.87,245.34,245.87,30305.0,228.0531,228.2852,227.7931,228.2852,30305.0
2021-03-15 14:30:00,245.91,246.05,245.05,245.4,65006.0,228.3224,228.4523,227.5239,227.8488,65006.0
2021-03-15 14:40:00,245.46,245.7,245.26,245.69,13997.0,227.9045,228.1274,227.7188,228.1181,13997.0
2021-03-15 14:50:00,245.7,245.86,245.62,245.82,29137.0,228.1274,228.2759,228.0531,228.2388,29137.0
2021-03-15 15:00:00,245.84,245.91,245.22,245.22,39291.0,228.2574,228.3224,227.6817,227.6817,39291.0
2021-03-15 15:10:00,245.19,245.28,244.97,245.06,26203.0,227.6539,227.7374,227.4496,227.5332,26203.0
2021-03-15 15:20:00,245.06,245.53,244.99,245.45,29821.0,227.5332,227.9695,227.4682,227.8953,29821.0
2021-03-15 15:30:00,245.41,245.5,244.43,244.45,73637.0,227.8581,227.9417,226.9482,226.9668,73637.0
2021-03-15 15:40:00,244.48,244.61,244.12,244.42,47836.0,226.9946,227.1153,226.6604,226.9389,47836.0
2021-03-15 15:50:00,244.42,245.56,244.33,245.52,107843.0,226.9389,227.9974,226.8554,227.9603,107843.0
2021-03-16 09:30:00,245.48,245.48,243.2,245.11,72530.0,227.9231,227.9231,225.8062,227.5796,72530.0
2021-03-16 09:40:00,245.12,245.37,243.28,243.28,15409.0,227.5889,227.821,225.8805,225.8805,15409.0
2021-03-16 09:50:00,243.28,244.48,243.11,244.06,17787.0,225.8805,226.9946,225.7226,226.6047,17787.0
2021-03-16 10:00:00,243.92,243.92,242.98,242.98,11938.0,226.4747,226.4747,225.6019,225.6019,11938.0
2021-03-16 10:10:00,242.91,244.27,242.82,244.23,13471.0,225.5369,226.7997,225.4534,226.7625,13471.0
2021-03-16 10:20:00,244.13,244.23,243.18,243.4,13292.0,226.6697,226.7625,225.7876,225.9919,13292.0
2021-03-16 10:30:00,243.34,243.58,243.08,243.37,11031.0,225.9362,226.159,225.6948,225.964,11031.0
2021-03-16 10:40:00,243.41,243.84,243.28,243.82,16015.0,226.0012,226.4004,225.8805,226.3818,16015.0
2021-03-16 10:50:00,243.87,243.88,242.9,243.13,14712.0,226.4283,226.4375,225.5276,225.7412,14712.0
2021-03-16 11:00:00,243.08,243.77,242.99,243.32,16567.0,225.6948,226.3354,225.6112,225.9176,16567.0
2021-03-16 11:10:00,243.2,243.36,243.11,243.22,19501.0,225.8062,225.9547,225.7226,225.8248,19501.0
2021-03-16 11:20:00,243.26,243.45,243.08,243.28,15197.0,225.8619,226.0383,225.6948,225.8805,15197.0
2021-03-16 11:30:00,243.36,243.94,243.22,243.63,12545.0,225.9547,226.4933,225.8248,226.2054,12545.0
2021-03-16 11:40:00,243.62,243.62,243.22,243.25,9864.0,226.1961,226.1961,225.8248,225.8526,9864.0
2021-03-16 11:50:00,243.26,243.84,243.26,243.84,14273.0,225.8619,226.4004,225.8619,226.4004,14273.0
2021-03-16 12:00:00,243.69,243.72,243.05,243.1,12162.0,226.2611,226.289,225.6669,225.7133,12162.0
2021-03-16 12:10:00,243.06,243.4,243.05,243.16,9528.0,225.6762,225.9919,225.6669,225.769,9528.0
2021-03-16 12:20:00,243.18,243.6,243.1,243.43,6929.0,225.7876,226.1776,225.7133,226.0197,6929.0
2021-03-16 12:30:00,243.45,243.71,243.31,243.61,8920.0,226.0383,226.2797,225.9083,226.1869,8920.0
2021-03-16 12:40:00,243.65,244.2,243.61,244.2,4702.0,226.224,226.7347,226.1869,226.7347,4702.0
2021-03-16 12:50:00,244.19,244.25,243.92,244.01,10256.0,226.7254,226.7811,226.4747,226.5583,10256.0
2021-03-16 13:00:00,244.02,244.42,243.82,244.42,9113.0,226.5675,226.9389,226.3818,226.9389,9113.0
2021-03-16 13:10:00,244.37,244.51,244.06,244.06,5860.0,226.8925,227.0225,226.6047,226.6047,5860.0
2021-03-16 13:20:00,244.12,244.35,243.92,244.17,7668.0,226.6604,226.8739,226.4747,226.7068,7668.0
2021-03-16 13:30:00,244.2,244.26,243.75,243.75,6228.0,226.7347,226.7904,226.3168,226.3168,6228.0
2021-03-16 13:40:00,243.64,243.94,243.64,243.94,5995.0,226.2147,226.4933,226.2147,226.4933,5995.0
2021-03-16 13:50:00,243.92,244.03,243.68,243.72,6324.0,226.4747,226.5768,226.2519,226.289,6324.0
2021-03-16 14:00:00,243.67,244.19,243.65,244.09,12443.0,226.2426,226.7254,226.224,226.6325,12443.0
2021-03-16 14:10:00,244.02,244.11,243.02,243.12,19102.0,226.5675,226.6511,225.6391,225.7319,19102.0
2021-03-16 14:20:00,243.12,243.26,242.52,242.88,47481.0,225.7319,225.8619,225.1748,225.5091,47481.0
2021-03-16 14:30:00,242.87,243.43,242.87,243.15,13777.0,225.4998,226.0197,225.4998,225.7598,13777.0
2021-03-16 14:40:00,243.22,243.74,242.86,242.87,13590.0,225.8248,226.3076,225.4905,225.4998,13590.0
2021-03-16 14:50:00,242.91,243.06,242.57,243.03,19410.0,225.5369,225.6762,225.2212,225.6483,19410.0
2021-03-16 15:00:00,243.05,243.19,242.5,242.53,21564.0,225.6669,225.7969,225.1562,225.1841,21564.0
2021-03-16 15:10:00,242.52,243.04,242.47,242.75,25112.0,225.1748,225.6576,225.1284,225.3884,25112.0
2021-03-16 15:20:00,242.79,242.83,242.1,242.22,26130.0,225.4255,225.4626,224.7849,224.8963,26130.0
2021-03-16 15:30:00,242.2,243.03,242.16,242.24,36987.0,224.8777,225.6483,224.8406,224.9148,36987.0
2021-03-16 15:40:00,242.24,242.51,241.78,241.92,40403.0,224.9148,225.1655,224.4877,224.6177,40403.0
2021-03-16 15:50:00,241.93,242.27,241.62,241.7,93293.0,224.627,224.9427,224.3392,224.4135,93293.0
2021-03-17 09:30:00,242.05,243.31,241.31,242.71,45508.0,224.7384,225.9083,224.0514,225.3512,45508.0
2021-03-17 09:40:00,242.84,243.2,242.0,242.21,51646.0,225.4719,225.8062,224.692,224.887,51646.0
2021-03-17 09:50:00,242.21,242.4,241.32,241.34,34538.0,224.887,225.0634,224.0606,224.0792,34538.0
2021-03-17 10:00:00,241.22,241.35,240.2,240.56,31286.0,223.9678,224.0885,223.0207,223.355,31286.0
2021-03-17 10:10:00,240.54,240.99,239.66,240.68,29958.0,223.3364,223.7542,222.5194,223.4664,29958.0
2021-03-17 10:20:00,240.58,241.08,240.32,241.01,29862.0,223.3736,223.8378,223.1322,223.7728,29862.0
2021-03-17 10:30:00,240.94,240.98,240.46,240.6,16403.0,223.7078,223.745,223.2621,223.3921,16403.0
2021-03-17 10:40:00,240.52,240.52,240.02,240.02,14564.0,223.3179,223.3179,222.8536,222.8536,14564.0
2021-03-17 10:50:00,240.02,241.09,239.79,240.73,14701.0,222.8536,223.8471,222.6401,223.5128,14701.0
2021-03-17 11:00:00,240.73,241.17,240.57,241.15,14164.0,223.5128,223.9214,223.3643,223.9028,14164.0
2021-03-17 11:10:00,241.06,241.51,240.85,241.17,11597.0,223.8192,224.2371,223.6243,223.9214,11597.0
2021-03-17 11:20:00,241.16,242.24,240.93,242.18,15641.0,223.9121,224.9148,223.6985,224.8591,15641.0
2021-03-17 11:30:00,241.98,242.57,241.9,242.38,13661.0,224.6734,225.2212,224.5992,225.0448,13661.0
2021-03-17 11:40:00,242.38,242.72,242.35,242.63,8444.0,225.0448,225.3605,225.017,225.2769,8444.0
2021-03-17 11:50:00,242.65,242.74,242.5,242.61,8720.0,225.2955,225.3791,225.1562,225.2584,8720.0
2021-03-17 12:00:00,242.58,243.25,242.57,243.02,9650.0,225.2305,225.8526,225.2212,225.6391,9650.0
2021-03-17 12:10:00,243.17,243.47,243.01,243.45,13087.0,225.7783,226.0569,225.6298,226.0383,13087.0
2021-03-17 12:20:00,243.48,243.71,242.8,242.81,15499.0,226.0662,226.2797,225.4348,225.4441,15499.0
2021-03-17 12:30:00,242.82,243.0,242.56,242.94,10475.0,225.4534,225.6205,225.212,225.5648,10475.0
2021-03-17 12:40:00,242.89,243.29,242.62,242.97,22048.0,225.5184,225.8897,225.2677,225.5926,22048.0
2021-03-17 12:50:00,242.96,243.38,242.8,243.29,9015.0,225.5833,225.9733,225.4348,225.8897,9015.0
2021-03-17 13:00:00,243.24,243.64,242.52,243.41,13884.0,225.8433,226.2147,225.1748,226.0012,13884.0
2021-03-17 13:10:00,243.4,243.5,243.21,243.34,7943.0,225.9919,226.0847,225.8155,225.9362,7943.0
2021-03-17 13:20:00,243.24,243.62,243.09,243.59,10369.0,225.8433,226.1961,225.704,226.1683,10369.0
2021-03-17 13:30:00,243.65,243.84,243.44,243.69,9766.0,226.224,226.4004,226.029,226.2611,9766.0
2021-03-17 13:40:00,243.71,243.71,243.41,243.44,6787.0,226.2797,226.2797,226.0012,226.029,6787.0
2021-03-17 13:50:00,243.37,243.38,242.91,243.21,15883.0,225.964,225.9733,225.5369,225.8155,15883.0
2021-03-17 14:00:00,243.22,244.18,243.04,243.14,13434.0,225.8248,226.7161,225.6576,225.7505,13434.0
2021-03-17 14:10:00,243.1,243.58,242.88,243.19,33746.0,225.7133,226.159,225.5091,225.7969,33746.0
2021-03-17 14:20:00,243.25,243.25,242.7,242.7,16840.0,225.8526,225.8526,225.3419,225.3419,16840.0
2021-03-17 14:30:00,242.64,243.22,242.63,242.95,18014.0,225.2862,225.8248,225.2769,225.5741,18014.0
2021-03-17 14:40:00,242.93,243.08,242.35,242.63,20668.0,225.5555,225.6948,225.017,225.2769,20668.0
2021-03-17 14:50:00,242.53,242.53,242.21,242.25,21371.0,225.1841,225.1841,224.887,224.9241,21371.0
2021-03-17 15:00:00,242.2,242.94,242.18,242.93,25289.0,224.8777,225.5648,224.8591,225.5555,25289.0
2021-03-17 15:10:00,242.96,243.1,242.49,242.53,27179.0,225.5833,225.7133,225.147,225.1841,27179.0
2021-03-17 15:20:00,242.49,242.77,242.29,242.41,24087.0,225.147,225.4069,224.9613,225.0727,24087.0
2021-03-17 15:30:00,242.44,243.01,242.27,242.64,25644.0,225.1005,225.6298,224.9427,225.2862,25644.0
2021-03-17 15:40:00,242.64,242.75,242.01,242.2,40998.0,225.2862,225.3884,224.7013,224.8777,40998.0
2021-03-17 15:50:00,242.09,242.48,241.76,241.82,145045.0,224.7756,225.1377,224.4692,224.5249,145045.0
2021-03-18 09:30:00,241.94,243.82,241.94,243.18,42276.0,224.6363,226.3818,224.6363,225.7876,42276.0
2021-03-18 09:40:00,243.04,243.41,242.75,243.22,42046.0,225.6576,226.0012,225.3884,225.8248,42046.0
2021-03-18 09:50:00,243.28,243.35,242.26,243.02,35493.0,225.8805,225.9455,224.9334,225.6391,35493.0
2021-03-18 10:00:00,243.16,243.52,242.93,243.43,70636.0,225.769,226.1033,225.5555,226.0197,70636.0
2021-03-18 10:10:00,243.54,244.09,243.27,243.99,50939.0,226.1219,226.6325,225.8712,226.5397,50939.0
2021-03-18 10:20:00,244.09,245.34,243.99,244.78,20072.0,226.6325,227.7931,226.5397,227.2732,20072.0
2021-03-18 10:30:00,244.64,244.64,243.69,244.19,23228.0,227.1432,227.1432,226.2611,226.7254,23228.0
2021-03-18 10:40:00,244.19,244.19,243.82,243.91,13427.0,226.7254,226.7254,226.3818,226.4654,13427.0
2021-03-18 10:50:00,243.89,244.28,243.64,244.0,19074.0,226.4468,226.8089,226.2147,226.549,19074.0
2021-03-18 11:00:00,244.06,244.52,243.73,244.45,18529.0,226.6047,227.0318,226.2983,226.9668,18529.0
2021-03-18 11:10:00,244.41,245.75,244.41,245.74,13454.0,226.9296,228.1738,226.9296,228.1645,13454.0
2021-03-18 11:20:00,245.74,246.07,245.68,245.95,9868.0,228.1645,228.4709,228.1088,228.3595,9868.0
2021-03-18 11:30:00,246.03,246.63,245.94,246.39,17509.0,228.4338,228.9909,228.3502,228.768,17509.0
2021-03-18 11:40:00,246.39,246.75,246.0,246.44,12894.0,228.768,229.1023,228.4059,228.8145,12894.0
2021-03-18 11:50:00,246.43,246.71,245.87,245.97,21187.0,228.8052,229.0651,228.2852,228.3781,21187.0
2021-03-18 12:00:00,246.03,246.39,245.61,246.19,32886.0,228.4338,228.768,228.0438,228.5823,32886.0
2021-03-18 12:10:00,246.18,246.68,245.7,246.68,20748.0,228.5731,229.0373,228.1274,229.0373,20748.0
2021-03-18 12:20:00,246.76,247.21,246.71,247.06,20563.0,229.1116,229.5294,229.0651,229.3901,20563.0
2021-03-18 12:30:00,247.07,247.35,246.38,246.5,16764.0,229.3994,229.6594,228.7587,228.8702,16764.0
2021-03-18 12:40:00,246.5,246.59,245.71,245.98,22595.0,228.8702,228.9537,228.1367,228.3874,22595.0
2021-03-18 12:50:00,245.98,246.06,245.46,245.46,18922.0,228.3874,228.4616,227.9045,227.9045,18922.0
2021-03-18 13:00:00,245.6,246.02,245.54,245.74,14597.0,228.0345,228.4245,227.9788,228.1645,14597.0
2021-03-18 13:10:00,245.65,245.82,245.38,245.63,13187.0,228.081,228.2388,227.8303,228.0624,13187.0
2021-03-18 13:20:00,245.71,246.15,245.7,246.05,15339.0,228.1367,228.5452,228.1274,228.4523,15339.0
2021-03-18 13:30:00,246.07,246.37,245.82,246.37,17688.0,228.4709,228.7495,228.2388,228.7495,17688.0
2021-03-18 13:40:00,246.37,246.9,246.28,246.77,34005.0,228.7495,229.2416,228.6659,229.1209,34005.0
2021-03-18 13:50:00,246.7,248.12,246.69,248.04,23007.0,229.0559,230.3743,229.0466,230.3,23007.0
2021-03-18 14:00:00,248.17,248.39,247.83,247.91,14514.0,230.4207,230.625,230.105,230.1793,14514.0
2021-03-18 14:10:00,247.92,248.14,247.4,247.54,20200.0,230.1886,230.3929,229.7058,229.8358,20200.0
2021-03-18 14:20:00,247.41,247.94,247.23,247.36,28895.0,229.7151,230.2072,229.548,229.6687,28895.0
2021-03-18 14:30:00,247.45,247.76,246.71,246.93,25422.0,229.7522,230.04,229.0651,229.2694,25422.0
2021-03-18 14:40:00,246.93,247.26,246.44,247.26,83139.0,229.2694,229.5758,228.8145,229.5758,83139.0
2021-03-18 14:50:00,247.39,247.65,247.08,247.37,23890.0,229.6965,229.9379,229.4087,229.6779,23890.0
2021-03-18 15:00:00,247.31,247.52,246.42,246.63,29479.0,229.6222,229.8172,228.7959,228.9909,29479.0
2021-03-18 15:10:00,246.69,246.82,246.3,246.56,29977.0,229.0466,229.1673,228.6845,228.9259,29977.0
2021-03-18 15:20:00,246.57,246.57,245.92,246.5,19839.0,228.9352,228.9352,228.3316,228.8702,19839.0
2021-03-18 15:30:00,246.49,246.7,245.54,246.14,27165.0,228.8609,229.0559,227.9788,228.5359,27165.0
2021-03-18 15:40:00,246.18,246.24,244.53,244.53,64792.0,228.5731,228.6288,227.0411,227.0411,64792.0
2021-03-18 15:50:00,244.02,245.07,243.49,243.72,256900.0,226.5675,227.5424,226.0754,226.289,256900.0
2021-03-19 09:30:00,243.56,244.78,242.34,242.61,263819.0,226.1404,227.2732,225.0077,225.2584,263819.0
2021-03-19 09:40:00,242.46,244.6,242.04,243.27,32521.0,225.1191,227.1061,224.7291,225.8712,32521.0
2021-03-19 09:50:00,243.28,243.86,242.6,243.86,65302.0,225.8805,226.419,225.2491,226.419,65302.0
2021-03-19 10:00:00,243.68,243.86,242.53,242.73,40843.0,226.2519,226.419,225.1841,225.3698,40843.0
2021-03-19 10:10:00,242.82,244.4,242.72,243.77,27894.0,225.4534,226.9204,225.3605,226.3354,27894.0
2021-03-19 10:20:00,243.76,244.15,243.22,243.26,18651.0,226.3261,226.6882,225.8248,225.8619,18651.0
2021-03-19 10:30:00,243.23,243.77,242.8,242.8,23538.0,225.834,226.3354,225.4348,225.4348,23538.0
2021-03-19 10:40:00,242.92,243.66,242.84,243.12,32512.0,225.5462,226.2333,225.4719,225.7319,32512.0
2021-03-19 10:50:00,243.13,243.78,243.13,243.7,16574.0,225.7412,226.3447,225.7412,226.2704,16574.0
2021-03-19 11:00:00,243.8,244.14,243.59,243.66,22876.0,226.3633,226.679,226.1683,226.2333,22876.0
2021-03-19 11:10:00,243.66,243.87,243.23,243.54,27077.0,226.2333,226.4283,225.834,226.1219,27077.0
2021-03-19 11:20:00,243.53,243.56,243.01,243.37,23104.0,226.1126,226.1404,225.6298,225.964,23104.0
2021-03-19 11:30:00,243.31,243.8,243.1,243.77,25844.0,225.9083,226.3633,225.7133,226.3354,25844.0
2021-03-19 11:40:00,243.7,243.75,243.32,243.37,23205.0,226.2704,226.3168,225.9176,225.964,23205.0
2021-03-19 11:50:00,243.32,243.95,243.29,243.91,21247.0,225.9176,226.5025,225.8897,226.4654,21247.0
2021-03-19 12:00:00,243.91,244.23,243.77,244.03,41663.0,226.4654,226.7625,226.3354,226.5768,41663.0
2021-03-19 12:10:00,243.99,244.18,243.69,244.02,37621.0,226.5397,226.7161,226.2611,226.5675,37621.0
2021-03-19 12:20:00,243.96,244.17,243.69,243.69,30253.0,226.5118,226.7068,226.2611,226.2611,30253.0
2021-03-19 12:30:00,243.67,244.02,243.2,243.43,18749.0,226.2426,226.5675,225.8062,226.0197,18749.0
2021-03-19 12:40:00,243.48,244.04,243.48,243.81,14351.0,226.0662,226.5861,226.0662,226.3726,14351.0
2021-03-19 12:50:00,243.75,244.18,243.44,244.0,13553.0,226.3168,226.7161,226.029,226.549,13553.0
2021-03-19 13:00:00,244.01,244.85,244.0,244.85,16661.0,226.5583,227.3382,226.549,227.3382,16661.0
2021-03-19 13:10:00,244.86,244.91,244.54,244.62,10991.0,227.3475,227.3939,227.0503,227.1246,10991.0
2021-03-19 13:20:00,244.56,244.98,244.37,244.86,12287.0,227.0689,227.4589,226.8925,227.3475,12287.0
2021-03-19 13:30:00,244.94,245.08,244.49,244.5,17139.0,227.4217,227.5517,227.0039,227.0132,17139.0
2021-03-19 13:40:00,244.58,244.62,244.05,244.32,20906.0,227.0875,227.1246,226.5954,226.8461,20906.0
2021-03-19 13:50:00,244.37,244.45,243.79,244.23,18550.0,226.8925,226.9668,226.354,226.7625,18550.0
2021-03-19 14:00:00,244.33,244.48,244.01,244.13,16678.0,226.8554,226.9946,226.5583,226.6697,16678.0
2021-03-19 14:10:00,244.04,244.24,243.77,243.89,23794.0,226.5861,226.7718,226.3354,226.4468,23794.0
2021-03-19 14:20:00,243.99,244.18,243.84,244.15,22392.0,226.5397,226.7161,226.4004,226.6882,22392.0
2021-03-19 14:30:00,244.17,244.66,244.13,244.58,20723.0,226.7068,227.1618,226.6697,227.0875,20723.0
2021-03-19 14:40:00,244.61,245.32,244.56,244.95,19453.0,227.1153,227.7746,227.0689,227.431,19453.0
2021-03-19 14:50:00,244.92,245.56,244.86,245.52,26908.0,227.4032,227.9974,227.3475,227.9603,26908.0
2021-03-19 15:00:00,245.61,245.61,244.52,245.06,26868.0,228.0438,228.0438,227.0318,227.5332,26868.0
2021-03-19 15:10:00,244.99,245.22,244.87,244.97,28884.0,227.4682,227.6817,227.3567,227.4496,28884.0
2021-03-19 15:20:00,244.98,245.26,244.86,245.09,31788.0,227.4589,227.7188,227.3475,227.561,31788.0
2021-03-19 15:30:00,245.1,246.02,244.99,245.71,44428.0,227.5703,228.4245,227.4682,228.1367,44428.0
2021-03-19 15:40:00,245.73,246.76,245.05,245.73,121034.0,228.1552,229.1116,227.5239,228.1552,121034.0
2021-03-19 15:50:00,245.58,245.58,242.51,243.09,287863.0,228.016,228.016,225.1655,225.704,287863.0
2021-03-22 09:30:00,243.26,243.26,239.0,241.1,54228.0,225.8619,225.8619,221.9066,223.8564,54228.0
2021-03-22 09:40:00,241.1,241.76,240.17,241.55,26957.0,223.8564,224.4692,222.9929,224.2742,26957.0
2021-03-22 09:50:00,241.33,241.57,240.22,241.2,29150.0,224.0699,224.2928,223.0393,223.9492,29150.0
2021-03-22 10:00:00,241.2,242.08,241.19,241.67,23583.0,223.9492,224.7663,223.9399,224.3856,23583.0
2021-03-22 10:10:00,241.58,242.02,241.32,241.45,19423.0,224.302,224.7106,224.0606,224.1813,19423.0
2021-03-22 10:20:00,241.39,241.52,240.52,240.82,21931.0,224.1256,224.2463,223.3179,223.5964,21931.0
2021-03-22 10:30:00,240.77,241.02,240.65,240.89,13255.0,223.55,223.7821,223.4386,223.6614,13255.0
2021-03-22 10:40:00,240.88,241.81,240.88,241.66,13400.0,223.6521,224.5156,223.6521,224.3763,13400.0
2021-03-22 10:50:00,241.73,241.73,241.08,241.26,13630.0,224.4413,224.4413,223.8378,224.0049,13630.0
2021-03-22 11:00:00,241.21,241.37,240.94,240.94,14375.0,223.9585,224.1071,223.7078,223.7078,14375.0
2021-03-22 11:10:00,240.89,240.98,240.27,240.43,14970.0,223.6614,223.745,223.0857,223.2343,14970.0
2021-03-22 11:20:00,240.26,240.61,240.18,240.56,14888.0,223.0765,223.4014,223.0022,223.355,14888.0
2021-03-22 11:30:00,240.65,241.25,240.43,241.25,15115.0,223.4386,223.9956,223.2343,223.9956,15115.0
2021-03-22 11:40:00,241.15,241.38,241.0,241.2,11712.0,223.9028,224.1163,223.7635,223.9492,11712.0
2021-03-22 11:50:00,241.2,241.7,241.06,241.69,12603.0,223.9492,224.4135,223.8192,224.4042,12603.0
2021-03-22 12:00:00,241.69,242.19,241.63,241.9,11801.0,224.4042,224.8684,224.3485,224.5992,11801.0
2021-03-22 12:10:00,241.85,241.95,241.6,241.66,13741.0,224.5527,224.6456,224.3206,224.3763,13741.0
2021-03-22 12:20:00,241.63,241.68,241.15,241.23,12282.0,224.3485,224.3949,223.9028,223.9771,12282.0
2021-03-22 12:30:00,241.21,241.82,241.14,241.81,13655.0,223.9585,224.5249,223.8935,224.5156,13655.0
2021-03-22 12:40:00,241.72,241.87,241.49,241.53,10816.0,224.432,224.5713,224.2185,224.2556,10816.0
2021-03-22 12:50:00,241.5,241.69,241.2,241.32,9285.0,224.2278,224.4042,223.9492,224.0606,9285.0
2021-03-22 13:00:00,241.38,241.4,241.11,241.26,12764.0,224.1163,224.1349,223.8657,224.0049,12764.0
2021-03-22 13:10:00,241.24,241.46,241.16,241.45,8546.0,223.9864,224.1906,223.9121,224.1813,8546.0
2021-03-22 13:20:00,241.41,242.08,241.41,242.08,16028.0,224.1442,224.7663,224.1442,224.7663,16028.0
2021-03-22 13:30:00,242.16,242.69,242.1,242.61,10888.0,224.8406,225.3327,224.7849,225.2584,10888.0
2021-03-22 13:40:00,242.61,242.61,242.06,242.28,11290.0,225.2584,225.2584,224.7477,224.952,11290.0
2021-03-22 13:50:00,242.32,242.42,241.89,241.98,8601.0,224.9891,225.082,224.5899,224.6734,8601.0
2021-03-22 14:00:00,242.08,242.57,242.03,242.54,6144.0,224.7663,225.2212,224.7199,225.1934,6144.0
2021-03-22 14:10:00,242.55,242.55,241.63,241.76,12567.0,225.2027,225.2027,224.3485,224.4692,12567.0
2021-03-22 14:20:00,241.81,241.97,241.52,241.97,14466.0,224.5156,224.6642,224.2463,224.6642,14466.0
2021-03-22 14:30:00,241.96,242.54,241.96,242.34,9309.0,224.6549,225.1934,224.6549,225.0077,9309.0
2021-03-22 14:40:00,242.28,242.4,242.08,242.12,8766.0,224.952,225.0634,224.7663,224.8034,8766.0
2021-03-22 14:50:00,242.27,242.27,241.85,241.92,11204.0,224.9427,224.9427,224.5527,224.6177,11204.0
2021-03-22 15:00:00,241.93,242.91,241.93,242.84,25277.0,224.627,225.5369,224.627,225.4719,25277.0
2021-03-22 15:10:00,242.84,242.87,242.48,242.61,16041.0,225.4719,225.4998,225.1377,225.2584,16041.0
2021-03-22 15:20:00,242.66,243.0,242.66,242.91,15924.0,225.3048,225.6205,225.3048,225.5369,15924.0
2021-03-22 15:30:00,242.87,243.35,242.51,243.09,22241.0,225.4998,225.9455,225.1655,225.704,22241.0
2021-03-22 15:40:00,243.09,243.37,242.37,242.37,48378.0,225.704,225.964,225.0355,225.0355,48378.0
2021-03-22 15:50:00,242.19,242.64,242.06,242.4,76769.0,224.8684,225.2862,224.7477,225.0634,76769.0
2021-03-23 09:30:00,242.6,244.14,241.28,242.98,28120.0,225.2491,226.679,224.0235,225.6019,28120.0
2021-03-23 09:40:00,243.07,243.07,241.69,242.58,17762.0,225.6855,225.6855,224.4042,225.2305,17762.0
2021-03-23 09:50:00,243.0,243.31,242.47,242.93,22851.0,225.6205,225.9083,225.1284,225.5555,22851.0
2021-03-23 10:00:00,242.93,242.94,241.34,241.46,18912.0,225.5555,225.5648,224.0792,224.1906,18912.0
2021-03-23 10:10:00,241.45,242.0,240.74,241.93,17898.0,224.1813,224.692,223.5221,224.627,17898.0
2021-03-23 10:20:00,241.93,242.36,241.73,242.11,10242.0,224.627,225.0263,224.4413,224.7941,10242.0
2021-03-23 10:30:00,242.23,242.32,241.48,241.7,14458.0,224.9056,224.9891,224.2092,224.4135,14458.0
2021-03-23 10:40:00,241.7,241.7,241.08,241.59,9371.0,224.4135,224.4135,223.8378,224.3113,9371.0
2021-03-23 10:50:00,241.6,241.8,241.3,241.62,10996.0,224.3206,224.5063,224.0421,224.3392,10996.0
2021-03-23 11:00:00,241.61,242.22,241.61,242.05,10104.0,224.3299,224.8963,224.3299,224.7384,10104.0
2021-03-23 11:10:00,242.1,242.24,241.9,242.22,11796.0,224.7849,224.9148,224.5992,224.8963,11796.0
2021-03-23 11:20:00,242.05,242.64,241.88,242.5,8637.0,224.7384,225.2862,224.5806,225.1562,8637.0
2021-03-23 11:30:00,242.44,242.64,242.0,242.14,7332.0,225.1005,225.2862,224.692,224.822,7332.0
2021-03-23 11:40:00,242.16,242.37,242.04,242.18,7640.0,224.8406,225.0355,224.7291,224.8591,7640.0
2021-03-23 11:50:00,242.21,242.59,242.02,242.59,8122.0,224.887,225.2398,224.7106,225.2398,8122.0
2021-03-23 12:00:00,242.59,242.76,242.08,242.21,11834.0,225.2398,225.3977,224.7663,224.887,11834.0
2021-03-23 12:10:00,242.3,242.93,242.21,242.77,10468.0,224.9706,225.5555,224.887,225.4069,10468.0
2021-03-23 12:20:00,242.81,242.96,242.68,242.87,6936.0,225.4441,225.5833,225.3234,225.4998,6936.0
2021-03-23 12:30:00,242.92,243.07,242.66,242.9,8472.0,225.5462,225.6855,225.3048,225.5276,8472.0
2021-03-23 12:40:00,242.89,242.98,242.27,242.63,8385.0,225.5184,225.6019,224.9427,225.2769,8385.0
2021-03-23 12:50:00,242.61,242.89,242.61,242.74,7026.0,225.2584,225.5184,225.2584,225.3791,7026.0
2021-03-23 13:00:00,242.82,243.09,242.54,242.62,16907.0,225.4534,225.704,225.1934,225.2677,16907.0
2021-03-23 13:10:00,242.62,243.04,242.52,242.79,8571.0,225.2677,225.6576,225.1748,225.4255,8571.0
2021-03-23 13:20:00,242.7,242.75,242.31,242.42,6825.0,225.3419,225.3884,224.9798,225.082,6825.0
2021-03-23 13:30:00,242.37,242.7,242.19,242.28,9530.0,225.0355,225.3419,224.8684,224.952,9530.0
2021-03-23 13:40:00,242.26,242.26,241.14,241.37,17474.0,224.9334,224.9334,223.8935,224.1071,17474.0
2021-03-23 13:50:00,241.31,241.76,241.05,241.37,20326.0,224.0514,224.4692,223.81,224.1071,20326.0
2021-03-23 14:00:00,241.29,241.7,241.07,241.65,17111.0,224.0328,224.4135,223.8285,224.367,17111.0
2021-03-23 14:10:00,241.58,241.97,241.1,241.24,14485.0,224.302,224.6642,223.8564,223.9864,14485.0
2021-03-23 14:20:00,241.18,241.54,241.1,241.25,8252.0,223.9307,224.2649,223.8564,223.9956,8252.0
2021-03-23 14:30:00,241.19,241.49,241.05,241.29,20155.0,223.9399,224.2185,223.81,224.0328,20155.0
2021-03-23 14:40:00,241.35,241.36,240.34,240.81,20844.0,224.0885,224.0978,223.1507,223.5871,20844.0
2021-03-23 14:50:00,240.9,241.01,240.19,240.23,25737.0,223.6707,223.7728,223.0115,223.0486,25737.0
2021-03-23 15:00:00,240.26,240.3,239.64,239.7,39449.0,223.0765,223.1136,222.5008,222.5565,39449.0
2021-03-23 15:10:00,239.65,239.92,239.14,239.14,43899.0,222.5101,222.7608,222.0366,222.0366,43899.0
2021-03-23 15:20:00,239.18,239.19,238.13,238.34,57275.0,222.0737,222.083,221.0988,221.2938,57275.0
2021-03-23 15:30:00,238.34,238.66,237.77,237.9,49515.0,221.2938,221.5909,220.7645,220.8852,49515.0
2021-03-23 15:40:00,237.93,238.33,237.81,237.91,45926.0,220.9131,221.2845,220.8017,220.8945,45926.0
2021-03-23 15:50:00,237.74,238.55,237.4,238.4,103331.0,220.7367,221.4888,220.421,221.3495,103331.0
2021-03-24 09:30:00,238.99,242.2,238.57,242.08,60062.0,221.8973,224.8777,221.5073,224.7663,60062.0
2021-03-24 09:40:00,242.13,243.49,241.5,243.45,36708.0,224.8127,226.0754,224.2278,226.0383,36708.0
2021-03-24 09:50:00,243.38,243.66,242.68,242.82,35984.0,225.9733,226.2333,225.3234,225.4534,35984.0
2021-03-24 10:00:00,242.81,243.44,242.81,243.38,25254.0,225.4441,226.029,225.4441,225.9733,25254.0
2021-03-24 10:10:00,243.3,244.02,243.03,243.37,26191.0,225.899,226.5675,225.6483,225.964,26191.0
2021-03-24 10:20:00,243.23,243.57,242.22,242.48,21176.0,225.834,226.1497,224.8963,225.1377,21176.0
2021-03-24 10:30:00,242.66,243.0,242.31,242.6,47892.0,225.3048,225.6205,224.9798,225.2491,47892.0
2021-03-24 10:40:00,242.58,243.34,242.49,242.64,33320.0,225.2305,225.9362,225.147,225.2862,33320.0
2021-03-24 10:50:00,242.66,243.26,242.5,242.61,32968.0,225.3048,225.8619,225.1562,225.2584,32968.0
2021-03-24 11:00:00,242.62,242.89,242.22,242.62,38764.0,225.2677,225.5184,224.8963,225.2677,38764.0
2021-03-24 11:10:00,242.62,243.46,242.56,243.44,16535.0,225.2677,226.0476,225.212,226.029,16535.0
2021-03-24 11:20:00,243.44,243.44,241.48,242.16,23528.0,226.029,226.029,224.2092,224.8406,23528.0
2021-03-24 11:30:00,242.26,242.74,242.17,242.17,16581.0,224.9334,225.3791,224.8498,224.8498,16581.0
2021-03-24 11:40:00,242.15,242.29,241.75,242.14,17425.0,224.8313,224.9613,224.4599,224.822,17425.0
2021-03-24 11:50:00,242.15,242.31,241.25,241.33,28041.0,224.8313,224.9798,223.9956,224.0699,28041.0
2021-03-24 12:00:00,241.42,242.05,241.28,241.59,29850.0,224.1535,224.7384,224.0235,224.3113,29850.0
2021-03-24 12:10:00,241.47,241.91,241.46,241.63,19391.0,224.1999,224.6084,224.1906,224.3485,19391.0
2021-03-24 12:20:00,241.59,241.75,241.41,241.45,22064.0,224.3113,224.4599,224.1442,224.1813,22064.0
2021-03-24 12:30:00,241.44,241.82,241.03,241.71,22623.0,224.1721,224.5249,223.7914,224.4227,22623.0
2021-03-24 12:40:00,241.7,241.96,240.99,241.0,20213.0,224.4135,224.6549,223.7542,223.7635,20213.0
2021-03-24 12:50:00,240.91,241.05,240.44,240.64,26029.0,223.68,223.81,223.2436,223.4293,26029.0
2021-03-24 13:00:00,240.56,240.77,240.42,240.67,13883.0,223.355,223.55,223.225,223.4571,13883.0
2021-03-24 13:10:00,240.65,240.74,240.04,240.19,34121.0,223.4386,223.5221,222.8722,223.0115,34121.0
2021-03-24 13:20:00,240.22,240.85,240.21,240.6,14982.0,223.0393,223.6243,223.03,223.3921,14982.0
2021-03-24 13:30:00,240.63,240.72,240.22,240.34,14597.0,223.42,223.5036,223.0393,223.1507,14597.0
2021-03-24 13:40:00,240.26,240.59,239.65,240.58,22981.0,223.0765,223.3829,222.5101,223.3736,22981.0
2021-03-24 13:50:00,240.7,241.11,240.58,240.93,10515.0,223.485,223.8657,223.3736,223.6985,10515.0
2021-03-24 14:00:00,240.91,241.32,240.66,241.32,14164.0,223.68,224.0606,223.4478,224.0606,14164.0
2021-03-24 14:10:00,241.41,241.93,241.21,241.93,11865.0,224.1442,224.627,223.9585,224.627,11865.0
2021-03-24 14:20:00,241.87,242.1,240.93,241.19,19964.0,224.5713,224.7849,223.6985,223.9399,19964.0
2021-03-24 14:30:00,241.14,241.69,240.95,241.68,19416.0,223.8935,224.4042,223.7171,224.3949,19416.0
2021-03-24 14:40:00,241.76,242.14,241.5,241.83,26458.0,224.4692,224.822,224.2278,224.5342,26458.0
2021-03-24 14:50:00,241.77,241.96,241.23,241.46,26401.0,224.4785,224.6549,223.9771,224.1906,26401.0
2021-03-24 15:00:00,241.5,241.81,241.24,241.51,24879.0,224.2278,224.5156,223.9864,224.2371,24879.0
2021-03-24 15:10:00,241.56,241.65,240.88,241.08,22151.0,224.2835,224.367,223.6521,223.8378,22151.0
2021-03-24 15:20:00,241.08,241.34,240.72,241.11,16911.0,223.8378,224.0792,223.5036,223.8657,16911.0
2021-03-24 15:30:00,241.12,241.12,240.62,240.7,32167.0,223.8749,223.8749,223.4107,223.485,32167.0
2021-03-24 15:40:00,240.75,241.08,240.45,241.07,28170.0,223.5314,223.8378,223.2529,223.8285,28170.0
2021-03-24 15:50:00,240.9,241.2,240.16,240.39,84123.0,223.6707,223.9492,222.9836,223.1972,84123.0
2021-03-25 09:30:00,240.28,241.75,239.43,239.65,57168.0,223.095,224.4599,222.3058,222.5101,57168.0
2021-03-25 09:40:00,239.84,239.95,238.73,239.19,21599.0,222.6865,222.7886,221.6559,222.083,21599.0
2021-03-25 09:50:00,239.22,240.17,238.97,239.01,55827.0,222.1108,222.9929,221.8787,221.9159,55827.0
2021-03-25 10:00:00,239.0,239.15,237.84,237.96,31543.0,221.9066,222.0458,220.8295,220.941,31543.0
2021-03-25 10:10:00,238.06,238.23,237.22,237.95,23690.0,221.0338,221.1916,220.2539,220.9317,23690.0
2021-03-25 10:20:00,238.22,238.3,237.72,238.3,16809.0,221.1824,221.2566,220.7181,221.2566,16809.0
2021-03-25 10:30:00,238.15,238.3,236.62,236.74,33408.0,221.1174,221.2566,219.6968,219.8082,33408.0
2021-03-25 10:40:00,236.62,236.74,235.83,235.96,32701.0,219.6968,219.8082,218.9633,219.084,32701.0
2021-03-25 10:50:00,236.04,236.84,235.85,236.84,34874.0,219.1583,219.9011,218.9819,219.9011,34874.0
2021-03-25 11:00:00,236.8,236.92,235.66,236.06,32943.0,219.8639,219.9753,218.8054,219.1768,32943.0
2021-03-25 11:10:00,236.0,236.97,235.91,236.76,33094.0,219.1211,220.0218,219.0376,219.8268,33094.0
2021-03-25 11:20:00,236.87,237.06,236.57,237.02,27013.0,219.9289,220.1053,219.6504,220.0682,27013.0
2021-03-25 11:30:00,236.93,237.33,236.82,237.04,17955.0,219.9846,220.356,219.8825,220.0867,17955.0
2021-03-25 11:40:00,237.08,237.17,236.6,236.79,13008.0,220.1239,220.2075,219.6782,219.8546,13008.0
2021-03-25 11:50:00,236.79,237.55,236.72,237.45,12728.0,219.8546,220.5603,219.7896,220.4674,12728.0
2021-03-25 12:00:00,237.42,237.51,236.97,237.04,15389.0,220.4396,220.5231,220.0218,220.0867,15389.0
2021-03-25 12:10:00,237.08,237.19,236.47,236.65,20522.0,220.1239,220.226,219.5575,219.7246,20522.0
2021-03-25 12:20:00,236.53,236.88,236.15,236.75,23551.0,219.6132,219.9382,219.2604,219.8175,23551.0
2021-03-25 12:30:00,236.71,237.21,236.65,237.11,14803.0,219.7804,220.2446,219.7246,220.1517,14803.0
2021-03-25 12:40:00,237.09,237.45,237.09,237.45,14761.0,220.1332,220.4674,220.1332,220.4674,14761.0
2021-03-25 12:50:00,237.38,237.93,237.24,237.76,12228.0,220.4024,220.9131,220.2724,220.7553,12228.0
2021-03-25 13:00:00,237.77,238.42,237.37,238.34,13673.0,220.7645,221.3681,220.3931,221.2938,13673.0
2021-03-25 13:10:00,238.29,238.6,238.15,238.56,13694.0,221.2473,221.5352,221.1174,221.498,13694.0
2021-03-25 13:20:00,238.56,239.0,238.56,238.8,8437.0,221.498,221.9066,221.498,221.7209,8437.0
2021-03-25 13:30:00,238.7,239.0,238.62,238.9,11229.0,221.628,221.9066,221.5537,221.8137,11229.0
2021-03-25 13:40:00,239.07,239.76,239.07,239.37,12610.0,221.9716,222.6122,221.9716,222.2501,12610.0
2021-03-25 13:50:00,239.54,239.62,239.35,239.4,10053.0,222.4079,222.4822,222.2315,222.278,10053.0
2021-03-25 14:00:00,239.35,239.35,238.79,239.05,38512.0,222.2315,222.2315,221.7116,221.953,38512.0
2021-03-25 14:10:00,239.1,239.39,239.0,239.39,8462.0,221.9994,222.2687,221.9066,222.2687,8462.0
2021-03-25 14:20:00,239.34,239.41,239.0,239.0,11563.0,222.2223,222.2872,221.9066,221.9066,11563.0
2021-03-25 14:30:00,239.03,239.73,238.84,239.7,12780.0,221.9344,222.5844,221.758,222.5565,12780.0
2021-03-25 14:40:00,239.69,239.9,239.39,239.54,21433.0,222.5472,222.7422,222.2687,222.4079,21433.0
2021-03-25 14:50:00,239.55,239.88,239.44,239.79,24171.0,222.4172,222.7236,222.3151,222.6401,24171.0
2021-03-25 15:00:00,239.82,239.88,239.53,239.71,29624.0,222.6679,222.7236,222.3987,222.5658,29624.0
2021-03-25 15:10:00,239.7,240.46,239.53,240.34,38657.0,222.5565,223.2621,222.3987,223.1507,38657.0
2021-03-25 15:20:00,240.29,240.64,240.03,240.56,32729.0,223.1043,223.4293,222.8629,223.355,32729.0
2021-03-25 15:30:00,240.52,241.03,240.51,240.9,29693.0,223.3179,223.7914,223.3086,223.6707,29693.0
2021-03-25 15:40:00,240.89,241.15,240.79,241.07,41033.0,223.6614,223.9028,223.5685,223.8285,41033.0
2021-03-25 15:50:00,241.17,241.71,241.11,241.41,86622.0,223.9214,224.4227,223.8657,224.1442,86622.0
2021-03-26 09:30:00,243.18,243.78,241.71,242.98,32382.0,225.7876,226.3447,224.4227,225.6019,32382.0
2021-03-26 09:40:00,242.84,243.24,241.65,241.75,21039.0,225.4719,225.8433,224.367,224.4599,21039.0
2021-03-26 09:50:00,241.69,242.75,241.39,242.61,32190.0,224.4042,225.3884,224.1256,225.2584,32190.0
2021-03-26 10:00:00,242.59,243.0,241.66,241.77,23140.0,225.2398,225.6205,224.3763,224.4785,23140.0
2021-03-26 10:10:00,241.87,242.58,241.74,242.43,19271.0,224.5713,225.2305,224.4506,225.0913,19271.0
2021-03-26 10:20:00,242.51,243.12,242.5,242.65,18665.0,225.1655,225.7319,225.1562,225.2955,18665.0
2021-03-26 10:30:00,242.6,242.88,242.06,242.22,16719.0,225.2491,225.5091,224.7477,224.8963,16719.0
2021-03-26 10:40:00,242.38,242.38,241.96,242.23,11696.0,225.0448,225.0448,224.6549,224.9056,11696.0
2021-03-26 10:50:00,242.23,242.74,242.1,242.15,10639.0,224.9056,225.3791,224.7849,224.8313,10639.0
2021-03-26 11:00:00,242.19,242.81,242.01,242.26,11263.0,224.8684,225.4441,224.7013,224.9334,11263.0
2021-03-26 11:10:00,242.07,242.17,241.73,242.0,10976.0,224.757,224.8498,224.4413,224.692,10976.0
2021-03-26 11:20:00,242.0,242.07,240.63,242.07,14477.0,224.692,224.757,223.42,224.757,14477.0
2021-03-26 11:30:00,242.06,242.57,241.94,242.26,15839.0,224.7477,225.2212,224.6363,224.9334,15839.0
2021-03-26 11:40:00,242.34,242.71,242.18,242.71,10452.0,225.0077,225.3512,224.8591,225.3512,10452.0
2021-03-26 11:50:00,242.71,242.85,242.34,242.4,18540.0,225.3512,225.4812,225.0077,225.0634,18540.0
2021-03-26 12:00:00,242.56,242.9,242.56,242.56,11385.0,225.212,225.5276,225.212,225.212,11385.0
2021-03-26 12:10:00,242.69,242.83,242.52,242.72,9797.0,225.3327,225.4626,225.1748,225.3605,9797.0
2021-03-26 12:20:00,242.71,242.83,242.46,242.53,10732.0,225.3512,225.4626,225.1191,225.1841,10732.0
2021-03-26 12:30:00,242.5,242.6,241.86,242.16,24400.0,225.1562,225.2491,224.562,224.8406,24400.0
2021-03-26 12:40:00,242.12,242.34,241.83,242.03,32280.0,224.8034,225.0077,224.5342,224.7199,32280.0
2021-03-26 12:50:00,242.11,242.77,241.93,242.7,29999.0,224.7941,225.4069,224.627,225.3419,29999.0
2021-03-26 13:00:00,242.63,243.07,242.47,242.99,11239.0,225.2769,225.6855,225.1284,225.6112,11239.0
2021-03-26 13:10:00,242.98,242.99,242.68,242.88,11486.0,225.6019,225.6112,225.3234,225.5091,11486.0
2021-03-26 13:20:00,242.85,242.85,241.65,241.72,20617.0,225.4812,225.4812,224.367,224.432,20617.0
2021-03-26 13:30:00,241.66,241.75,241.42,241.57,10800.0,224.3763,224.4599,224.1535,224.2928,10800.0
2021-03-26 13:40:00,241.5,241.56,241.06,241.16,13967.0,224.2278,224.2835,223.8192,223.9121,13967.0
2021-03-26 13:50:00,241.06,241.76,241.06,241.76,16690.0,223.8192,224.4692,223.8192,224.4692,16690.0
2021-03-26 14:00:00,241.8,241.85,241.16,241.29,19102.0,224.5063,224.5527,223.9121,224.0328,19102.0
2021-03-26 14:10:00,241.23,241.56,240.36,241.06,20047.0,223.9771,224.2835,223.1693,223.8192,20047.0
2021-03-26 14:20:00,241.15,241.62,240.93,241.33,39294.0,223.9028,224.3392,223.6985,224.0699,39294.0
2021-03-26 14:30:00,241.31,242.14,241.25,241.85,31382.0,224.0514,224.822,223.9956,224.5527,31382.0
2021-03-26 14:40:00,241.84,241.93,241.32,241.5,22354.0,224.5435,224.627,224.0606,224.2278,22354.0
2021-03-26 14:50:00,241.45,242.9,241.39,242.84,23832.0,224.1813,225.5276,224.1256,225.4719,23832.0
2021-03-26 15:00:00,242.71,242.87,241.98,241.99,44189.0,225.3512,225.4998,224.6734,224.6827,44189.0
2021-03-26 15:10:00,242.02,242.48,241.94,242.3,24180.0,224.7106,225.1377,224.6363,224.9706,24180.0
2021-03-26 15:20:00,242.34,242.4,241.77,241.92,20338.0,225.0077,225.0634,224.4785,224.6177,20338.0
2021-03-26 15:30:00,241.94,242.69,241.92,242.01,35909.0,224.6363,225.3327,224.6177,224.7013,35909.0
2021-03-26 15:40:00,242.04,242.54,241.93,242.45,33557.0,224.7291,225.1934,224.627,225.1098,33557.0
2021-03-26 15:50:00,242.48,244.0,242.18,243.72,122719.0,225.1377,226.549,224.8591,226.289,122719.0
2021-03-29 09:30:00,242.16,245.73,242.02,245.61,43496.0,224.8406,228.1552,224.7106,228.0438,43496.0
2021-03-29 09:40:00,245.53,246.71,245.38,246.71,27861.0,227.9695,229.0651,227.8303,229.0651,27861.0
2021-03-29 09:50:00,246.54,246.69,244.61,245.21,24919.0,228.9073,229.0466,227.1153,227.6724,24919.0
2021-03-29 10:00:00,245.24,246.14,244.79,245.59,31994.0,227.7003,228.5359,227.2825,228.0252,31994.0
2021-03-29 10:10:00,245.53,246.25,245.45,246.18,15081.0,227.9695,228.638,227.8953,228.5731,15081.0
2021-03-29 10:20:00,246.11,247.24,246.08,246.69,25933.0,228.5081,229.5572,228.4802,229.0466,25933.0
2021-03-29 10:30:00,246.65,246.92,245.86,246.86,21924.0,229.0094,229.2601,228.2759,229.2044,21924.0
2021-03-29 10:40:00,246.67,246.82,246.18,246.69,35253.0,229.028,229.1673,228.5731,229.0466,35253.0
2021-03-29 10:50:00,246.76,246.81,245.96,246.42,53363.0,229.1116,229.158,228.3688,228.7959,53363.0
2021-03-29 11:00:00,246.4,246.92,246.15,246.64,27531.0,228.7773,229.2601,228.5452,229.0002,27531.0
2021-03-29 11:10:00,246.61,246.79,246.14,246.31,23642.0,228.9723,229.1394,228.5359,228.6938,23642.0
2021-03-29 11:20:00,246.36,246.7,246.33,246.55,27076.0,228.7402,229.0559,228.7123,228.9166,27076.0
2021-03-29 11:30:00,246.59,247.76,246.58,247.4,20668.0,228.9537,230.04,228.9444,229.7058,20668.0
2021-03-29 11:40:00,247.4,247.51,246.56,246.86,24285.0,229.7058,229.8079,228.9259,229.2044,24285.0
2021-03-29 11:50:00,246.82,246.91,245.88,246.16,44365.0,229.1673,229.2508,228.2945,228.5545,44365.0
2021-03-29 12:00:00,246.14,246.58,246.0,246.28,17765.0,228.5359,228.9444,228.4059,228.6659,17765.0
2021-03-29 12:10:00,246.16,246.17,245.49,245.64,24740.0,228.5545,228.5638,227.9324,228.0717,24740.0
2021-03-29 12:20:00,245.62,246.23,245.59,245.94,20873.0,228.0531,228.6195,228.0252,228.3502,20873.0
2021-03-29 12:30:00,245.98,247.23,245.84,247.16,21191.0,228.3874,229.548,228.2574,229.483,21191.0
2021-03-29 12:40:00,247.13,247.78,247.11,247.67,22519.0,229.4551,230.0586,229.4365,229.9565,22519.0
2021-03-29 12:50:00,247.76,247.98,247.46,247.73,15198.0,230.04,230.2443,229.7615,230.0122,15198.0
2021-03-29 13:00:00,247.73,248.26,247.69,247.7,20582.0,230.0122,230.5043,229.9751,229.9843,20582.0
2021-03-29 13:10:00,247.56,247.77,247.04,247.2,18562.0,229.8544,230.0493,229.3715,229.5201,18562.0
2021-03-29 13:20:00,247.21,247.37,247.0,247.37,14617.0,229.5294,229.6779,229.3344,229.6779,14617.0
2021-03-29 13:30:00,247.38,247.98,246.85,247.69,16620.0,229.6872,230.2443,229.1951,229.9751,16620.0
2021-03-29 13:40:00,247.81,247.86,247.53,247.69,14405.0,230.0865,230.1329,229.8265,229.9751,14405.0
2021-03-29 13:50:00,247.71,247.99,247.23,247.41,14154.0,229.9936,230.2536,229.548,229.7151,14154.0
2021-03-29 14:00:00,247.4,247.54,247.04,247.54,15743.0,229.7058,229.8358,229.3715,229.8358,15743.0
2021-03-29 14:10:00,247.51,247.69,247.04,247.59,14963.0,229.8079,229.9751,229.3715,229.8822,14963.0
2021-03-29 14:20:00,247.59,247.83,247.45,247.76,18038.0,229.8822,230.105,229.7522,230.04,18038.0
2021-03-29 14:30:00,247.74,247.77,247.1,247.39,15676.0,230.0215,230.0493,229.4273,229.6965,15676.0
2021-03-29 14:40:00,247.41,248.17,247.25,248.05,27162.0,229.7151,230.4207,229.5665,230.3093,27162.0
2021-03-29 14:50:00,248.06,248.36,247.87,248.21,23107.0,230.3186,230.5971,230.1422,230.4579,23107.0
2021-03-29 15:00:00,248.25,248.58,248.13,248.36,67332.0,230.495,230.8014,230.3836,230.5971,67332.0
2021-03-29 15:10:00,248.31,248.71,248.29,248.3,22647.0,230.5507,230.9221,230.5321,230.5414,22647.0
2021-03-29 15:20:00,248.29,248.63,248.04,248.53,21829.0,230.5321,230.8478,230.3,230.755,21829.0
2021-03-29 15:30:00,248.47,248.84,248.12,248.33,33685.0,230.6993,231.0428,230.3743,230.5693,33685.0
2021-03-29 15:40:00,248.35,248.47,247.57,247.57,32469.0,230.5879,230.6993,229.8636,229.8636,32469.0
2021-03-29 15:50:00,247.72,248.1,247.31,247.79,107847.0,230.0029,230.3557,229.6222,230.0679,107847.0
2021-03-30 09:30:00,246.68,248.52,246.47,247.11,27827.0,229.0373,230.7457,228.8423,229.4365,27827.0
2021-03-30 09:40:00,247.0,247.18,245.82,246.12,31415.0,229.3344,229.5015,228.2388,228.5173,31415.0
2021-03-30 09:50:00,246.34,246.34,245.12,245.68,20631.0,228.7216,228.7216,227.5889,228.1088,20631.0
2021-03-30 10:00:00,245.79,246.05,244.69,245.58,33212.0,228.2109,228.4523,227.1896,228.016,33212.0
2021-03-30 10:10:00,245.54,246.04,245.35,245.5,13970.0,227.9788,228.4431,227.8024,227.9417,13970.0
2021-03-30 10:20:00,245.39,245.83,244.86,245.51,9800.0,227.8396,228.2481,227.3475,227.951,9800.0
2021-03-30 10:30:00,245.77,246.16,245.01,245.03,20102.0,228.1924,228.5545,227.4867,227.5053,20102.0
2021-03-30 10:40:00,245.03,245.03,243.69,244.89,85848.0,227.5053,227.5053,226.2611,227.3753,85848.0
2021-03-30 10:50:00,244.88,245.65,244.75,245.64,8596.0,227.366,228.081,227.2453,228.0717,8596.0
2021-03-30 11:00:00,245.5,245.79,245.46,245.69,10215.0,227.9417,228.2109,227.9045,228.1181,10215.0
2021-03-30 11:10:00,245.65,246.05,245.26,245.63,23235.0,228.081,228.4523,227.7188,228.0624,23235.0
2021-03-30 11:20:00,245.65,245.93,245.35,245.93,16878.0,228.081,228.3409,227.8024,228.3409,16878.0
2021-03-30 11:30:00,245.99,246.02,245.63,245.84,22653.0,228.3966,228.4245,228.0624,228.2574,22653.0
2021-03-30 11:40:00,245.9,246.46,245.89,246.06,16795.0,228.3131,228.833,228.3038,228.4616,16795.0
2021-03-30 11:50:00,246.06,246.06,245.38,245.61,11416.0,228.4616,228.4616,227.8303,228.0438,11416.0
2021-03-30 12:00:00,245.55,245.55,244.95,245.16,11883.0,227.9881,227.9881,227.431,227.626,11883.0
2021-03-30 12:10:00,245.21,245.54,245.1,245.53,19911.0,227.6724,227.9788,227.5703,227.9695,19911.0
2021-03-30 12:20:00,245.45,245.76,245.3,245.71,32168.0,227.8953,228.1831,227.756,228.1367,32168.0
2021-03-30 12:30:00,245.65,246.03,245.6,246.01,10130.0,228.081,228.4338,228.0345,228.4152,10130.0
2021-03-30 12:40:00,246.03,246.08,245.72,245.95,11997.0,228.4338,228.4802,228.146,228.3595,11997.0
2021-03-30 12:50:00,245.91,246.48,245.84,246.39,17865.0,228.3224,228.8516,228.2574,228.768,17865.0
2021-03-30 13:00:00,246.46,246.86,246.25,246.56,30657.0,228.833,229.2044,228.638,228.9259,30657.0
2021-03-30 13:10:00,246.54,246.73,246.25,246.54,34975.0,228.9073,229.0837,228.638,228.9073,34975.0
2021-03-30 13:20:00,246.53,246.77,246.29,246.73,23698.0,228.898,229.1209,228.6752,229.0837,23698.0
2021-03-30 13:30:00,246.67,247.01,246.51,247.0,37469.0,229.028,229.3437,228.8794,229.3344,37469.0
2021-03-30 13:40:00,247.04,247.31,246.92,247.06,10350.0,229.3715,229.6222,229.2601,229.3901,10350.0
2021-03-30 13:50:00,247.11,247.11,246.79,246.9,12806.0,229.4365,229.4365,229.1394,229.2416,12806.0
2021-03-30 14:00:00,246.9,246.99,246.54,246.96,25257.0,229.2416,229.3251,228.9073,229.2973,25257.0
2021-03-30 14:10:00,247.03,247.03,246.41,246.45,25571.0,229.3623,229.3623,228.7866,228.8237,25571.0
2021-03-30 14:20:00,246.57,246.71,246.14,246.71,34681.0,228.9352,229.0651,228.5359,229.0651,34681.0
2021-03-30 14:30:00,246.68,246.8,246.33,246.42,15517.0,229.0373,229.1487,228.7123,228.7959,15517.0
2021-03-30 14:40:00,246.37,246.72,246.24,246.69,76589.0,228.7495,229.0744,228.6288,229.0466,76589.0
2021-03-30 14:50:00,246.75,246.87,246.21,246.75,16941.0,229.1023,229.2137,228.6009,229.1023,16941.0
2021-03-30 15:00:00,246.8,247.3,246.67,246.69,17038.0,229.1487,229.6129,229.028,229.0466,17038.0
2021-03-30 15:10:00,246.69,246.7,246.42,246.62,26021.0,229.0466,229.0559,228.7959,228.9816,26021.0
2021-03-30 15:20:00,246.56,246.91,246.26,246.57,27084.0,228.9259,229.2508,228.6473,228.9352,27084.0
2021-03-30 15:30:00,246.54,246.7,245.95,246.03,30494.0,228.9073,229.0559,228.3595,228.4338,30494.0
2021-03-30 15:40:00,246.0,246.12,245.44,245.44,53566.0,228.4059,228.5173,227.886,227.886,53566.0
2021-03-30 15:50:00,245.45,246.27,245.36,246.22,83964.0,227.8953,228.6566,227.8117,228.6102,83964.0
2021-03-31 09:30:00,244.59,246.31,243.61,244.71,82915.0,227.0968,228.6938,226.1869,227.2082,82915.0
2021-03-31 09:40:00,244.67,244.75,243.43,243.73,72315.0,227.171,227.2453,226.0197,226.2983,72315.0
2021-03-31 09:50:00,243.74,243.74,242.69,243.11,42433.0,226.3076,226.3076,225.3327,225.7226,42433.0
2021-03-31 10:00:00,242.99,243.69,242.6,242.74,22693.0,225.6112,226.2611,225.2491,225.3791,22693.0
2021-03-31 10:10:00,242.73,243.68,241.86,242.53,36329.0,225.3698,226.2519,224.562,225.1841,36329.0
2021-03-31 10:20:00,242.57,242.76,241.65,242.05,27877.0,225.2212,225.3977,224.367,224.7384,27877.0
2021-03-31 10:30:00,241.92,242.06,241.35,241.82,41080.0,224.6177,224.7477,224.0885,224.5249,41080.0
2021-03-31 10:40:00,241.84,242.41,241.69,242.41,26956.0,224.5435,225.0727,224.4042,225.0727,26956.0
2021-03-31 10:50:00,242.42,243.19,242.42,242.94,27605.0,225.082,225.7969,225.082,225.5648,27605.0
2021-03-31 11:00:00,243.02,243.18,242.72,242.98,16215.0,225.6391,225.7876,225.3605,225.6019,16215.0
2021-03-31 11:10:00,243.07,243.22,242.2,242.21,21239.0,225.6855,225.8248,224.8777,224.887,21239.0
2021-03-31 11:20:00,242.32,242.8,242.18,242.69,22603.0,224.9891,225.4348,224.8591,225.3327,22603.0
2021-03-31 11:30:00,242.7,243.14,242.7,242.99,15888.0,225.3419,225.7505,225.3419,225.6112,15888.0
2021-03-31 11:40:00,243.0,243.05,242.52,242.7,18761.0,225.6205,225.6669,225.1748,225.3419,18761.0
2021-03-31 11:50:00,242.86,243.0,242.25,242.25,13623.0,225.4905,225.6205,224.9241,224.9241,13623.0
2021-03-31 12:00:00,242.34,242.87,242.25,242.38,9928.0,225.0077,225.4998,224.9241,225.0448,9928.0
2021-03-31 12:10:00,242.45,242.76,242.38,242.65,10477.0,225.1098,225.3977,225.0448,225.2955,10477.0
2021-03-31 12:20:00,242.69,242.8,242.23,242.28,10567.0,225.3327,225.4348,224.9056,224.952,10567.0
2021-03-31 12:30:00,242.38,243.01,242.33,242.88,6720.0,225.0448,225.6298,224.9984,225.5091,6720.0
2021-03-31 12:40:00,242.91,243.12,242.77,242.77,11628.0,225.5369,225.7319,225.4069,225.4069,11628.0
2021-03-31 12:50:00,242.88,243.08,242.76,242.97,12431.0,225.5091,225.6948,225.3977,225.5926,12431.0
2021-03-31 13:00:00,242.93,243.35,242.93,243.28,42433.0,225.5555,225.9455,225.5555,225.8805,42433.0
2021-03-31 13:10:00,243.29,243.64,243.23,243.23,13494.0,225.8897,226.2147,225.834,225.834,13494.0
2021-03-31 13:20:00,243.21,243.43,242.95,243.27,13687.0,225.8155,226.0197,225.5741,225.8712,13687.0
2021-03-31 13:30:00,243.33,244.02,243.24,244.02,20914.0,225.9269,226.5675,225.8433,226.5675,20914.0
2021-03-31 13:40:00,243.93,244.27,243.4,243.41,23306.0,226.484,226.7997,225.9919,226.0012,23306.0
2021-03-31 13:50:00,243.41,243.99,243.05,243.43,17506.0,226.0012,226.5397,225.6669,226.0197,17506.0
2021-03-31 14:00:00,243.21,243.55,243.09,243.1,26177.0,225.8155,226.1311,225.704,225.7133,26177.0
2021-03-31 14:10:00,243.09,243.42,242.62,242.63,24373.0,225.704,226.0104,225.2677,225.2769,24373.0
2021-03-31 14:20:00,242.64,242.81,242.39,242.73,18872.0,225.2862,225.4441,225.0541,225.3698,18872.0
2021-03-31 14:30:00,242.76,242.92,242.58,242.69,14833.0,225.3977,225.5462,225.2305,225.3327,14833.0
2021-03-31 14:40:00,242.72,242.9,242.11,242.37,17118.0,225.3605,225.5276,224.7941,225.0355,17118.0
2021-03-31 14:50:00,242.3,242.44,241.71,241.81,16919.0,224.9706,225.1005,224.4227,224.5156,16919.0
2021-03-31 15:00:00,241.8,242.01,241.67,241.92,16936.0,224.5063,224.7013,224.3856,224.6177,16936.0
2021-03-31 15:10:00,241.88,242.89,241.54,242.65,47893.0,224.5806,225.5184,224.2649,225.2955,47893.0
2021-03-31 15:20:00,242.66,242.66,241.94,242.27,57519.0,225.3048,225.3048,224.6363,224.9427,57519.0
2021-03-31 15:30:00,242.23,242.44,242.05,242.05,23447.0,224.9056,225.1005,224.7384,224.7384,23447.0
2021-03-31 15:40:00,241.96,242.28,241.79,242.01,33299.0,224.6549,224.952,224.497,224.7013,33299.0
2021-03-31 15:50:00,242.03,242.58,241.52,241.77,136557.0,224.7199,225.2305,224.2463,224.4785,136557.0
2021-04-01 09:30:00,242.35,243.09,239.09,239.09,42881.0,225.017,225.704,221.9901,221.9901,42881.0
2021-04-01 09:40:00,239.0,239.8,238.17,239.6,30746.0,221.9066,222.6494,221.1359,222.4637,30746.0
2021-04-01 09:50:00,239.46,240.36,239.39,240.06,14667.0,222.3337,223.1693,222.2687,222.8908,14667.0
2021-04-01 10:00:00,239.75,240.28,239.43,240.27,41969.0,222.6029,223.095,222.3058,223.0857,41969.0
2021-04-01 10:10:00,240.16,240.99,240.03,240.56,22180.0,222.9836,223.7542,222.8629,223.355,22180.0
2021-04-01 10:20:00,240.7,240.78,240.0,240.76,15526.0,223.485,223.5593,222.835,223.5407,15526.0
2021-04-01 10:30:00,240.75,241.42,240.74,241.37,10375.0,223.5314,224.1535,223.5221,224.1071,10375.0
2021-04-01 10:40:00,241.3,241.61,241.26,241.51,11847.0,224.0421,224.3299,224.0049,224.2371,11847.0
2021-04-01 10:50:00,241.54,242.13,241.54,242.13,17486.0,224.2649,224.8127,224.2649,224.8127,17486.0
2021-04-01 11:00:00,242.14,242.64,241.96,242.43,19158.0,224.822,225.2862,224.6549,225.0913,19158.0
2021-04-01 11:10:00,242.37,243.03,242.22,242.81,9648.0,225.0355,225.6483,224.8963,225.4441,9648.0
2021-04-01 11:20:00,242.68,242.87,242.27,242.27,6733.0,225.3234,225.4998,224.9427,224.9427,6733.0
2021-04-01 11:30:00,242.37,242.42,241.94,242.27,12193.0,225.0355,225.082,224.6363,224.9427,12193.0
2021-04-01 11:40:00,242.27,242.74,242.2,242.29,14976.0,224.9427,225.3791,224.8777,224.9613,14976.0
2021-04-01 11:50:00,242.32,242.51,242.03,242.34,13036.0,224.9891,225.1655,224.7199,225.0077,13036.0
2021-04-01 12:00:00,242.32,242.58,242.26,242.42,37385.0,224.9891,225.2305,224.9334,225.082,37385.0
2021-04-01 12:10:00,242.5,242.75,242.3,242.75,20320.0,225.1562,225.3884,224.9706,225.3884,20320.0
2021-04-01 12:20:00,242.81,243.28,242.81,243.28,12229.0,225.4441,225.8805,225.4441,225.8805,12229.0
2021-04-01 12:30:00,243.33,243.55,243.12,243.13,11304.0,225.9269,226.1311,225.7319,225.7412,11304.0
2021-04-01 12:40:00,243.2,243.22,242.8,242.81,10549.0,225.8062,225.8248,225.4348,225.4441,10549.0
2021-04-01 12:50:00,242.8,242.8,242.41,242.41,8644.0,225.4348,225.4348,225.0727,225.0727,8644.0
2021-04-01 13:00:00,242.53,242.53,242.27,242.37,13966.0,225.1841,225.1841,224.9427,225.0355,13966.0
2021-04-01 13:10:00,242.36,242.65,242.29,242.3,10854.0,225.0263,225.2955,224.9613,224.9706,10854.0
2021-04-01 13:20:00,242.54,242.83,242.52,242.83,6885.0,225.1934,225.4626,225.1748,225.4626,6885.0
2021-04-01 13:30:00,242.83,242.83,242.56,242.57,16390.0,225.4626,225.4626,225.212,225.2212,16390.0
2021-04-01 13:40:00,242.61,242.73,242.11,242.34,12640.0,225.2584,225.3698,224.7941,225.0077,12640.0
2021-04-01 13:50:00,242.38,242.46,242.18,242.37,8324.0,225.0448,225.1191,224.8591,225.0355,8324.0
2021-04-01 14:00:00,242.42,242.53,242.15,242.16,12293.0,225.082,225.1841,224.8313,224.8406,12293.0
2021-04-01 14:10:00,242.12,242.12,241.82,241.84,13480.0,224.8034,224.8034,224.5249,224.5435,13480.0
2021-04-01 14:20:00,241.83,242.07,241.53,241.66,11865.0,224.5342,224.757,224.2556,224.3763,11865.0
2021-04-01 14:30:00,241.69,242.01,241.48,241.55,12508.0,224.4042,224.7013,224.2092,224.2742,12508.0
2021-04-01 14:40:00,241.67,241.67,241.19,241.36,10903.0,224.3856,224.3856,223.9399,224.0978,10903.0
2021-04-01 14:50:00,241.47,241.69,241.44,241.58,12465.0,224.1999,224.4042,224.1721,224.302,12465.0
2021-04-01 15:00:00,241.74,242.41,241.67,242.08,14066.0,224.4506,225.0727,224.3856,224.7663,14066.0
2021-04-01 15:10:00,242.08,242.65,241.83,242.64,28094.0,224.7663,225.2955,224.5342,225.2862,28094.0
2021-04-01 15:20:00,242.51,242.51,241.83,242.16,18659.0,225.1655,225.1655,224.5342,224.8406,18659.0
2021-04-01 15:30:00,242.12,242.2,241.58,241.73,32735.0,224.8034,224.8777,224.302,224.4413,32735.0
2021-04-01 15:40:00,241.7,241.91,241.23,241.64,30760.0,224.4135,224.6084,223.9771,224.3578,30760.0
2021-04-01 15:50:00,241.48,241.9,241.28,241.83,47700.0,224.2092,224.5992,224.0235,224.5342,47700.0
2021-04-05 09:30:00,243.42,244.17,243.03,243.84,32112.0,226.0104,226.7068,225.6483,226.4004,32112.0
2021-04-05 09:40:00,243.87,244.4,241.53,242.22,21375.0,226.4283,226.9204,224.2556,224.8963,21375.0
2021-04-05 09:50:00,242.25,243.05,241.7,243.03,33083.0,224.9241,225.6669,224.4135,225.6483,33083.0
2021-04-05 10:00:00,243.05,243.32,242.53,243.03,22855.0,225.6669,225.9176,225.1841,225.6483,22855.0
2021-04-05 10:10:00,243.03,243.64,242.96,243.54,22155.0,225.6483,226.2147,225.5833,226.1219,22155.0
2021-04-05 10:20:00,243.54,243.78,242.96,242.97,19785.0,226.1219,226.3447,225.5833,225.5926,19785.0
2021-04-05 10:30:00,242.79,243.44,242.79,243.1,10742.0,225.4255,226.029,225.4255,225.7133,10742.0
2021-04-05 10:40:00,243.2,243.8,243.2,243.25,17289.0,225.8062,226.3633,225.8062,225.8526,17289.0
2021-04-05 10:50:00,243.43,243.93,243.27,243.61,23803.0,226.0197,226.484,225.8712,226.1869,23803.0
2021-04-05 11:00:00,243.68,243.99,243.44,243.97,22739.0,226.2519,226.5397,226.029,226.5211,22739.0
2021-04-05 11:10:00,243.99,244.15,243.74,244.09,17422.0,226.5397,226.6882,226.3076,226.6325,17422.0
2021-04-05 11:20:00,243.96,244.0,243.5,243.82,8019.0,226.5118,226.549,226.0847,226.3818,8019.0
2021-04-05 11:30:00,244.02,244.63,243.99,244.51,13255.0,226.5675,227.1339,226.5397,227.0225,13255.0
2021-04-05 11:40:00,244.59,244.67,244.13,244.37,12826.0,227.0968,227.171,226.6697,226.8925,12826.0
2021-04-05 11:50:00,244.39,244.53,243.84,244.06,12685.0,226.9111,227.0411,226.4004,226.6047,12685.0
2021-04-05 12:00:00,244.14,244.5,244.12,244.5,11277.0,226.679,227.0132,226.6604,227.0132,11277.0
2021-04-05 12:10:00,244.61,244.7,244.46,244.58,12275.0,227.1153,227.1989,226.9761,227.0875,12275.0
2021-04-05 12:20:00,244.5,244.75,244.5,244.7,14917.0,227.0132,227.2453,227.0132,227.1989,14917.0
2021-04-05 12:30:00,244.77,245.21,244.66,244.97,13601.0,227.2639,227.6724,227.1618,227.4496,13601.0
2021-04-05 12:40:00,244.9,245.11,244.85,244.87,6301.0,227.3846,227.5796,227.3382,227.3567,6301.0
2021-04-05 12:50:00,244.95,244.97,244.22,244.25,8667.0,227.431,227.4496,226.7532,226.7811,8667.0
2021-04-05 13:00:00,244.24,244.67,244.17,244.47,10223.0,226.7718,227.171,226.7068,226.9854,10223.0
2021-04-05 13:10:00,244.42,244.44,243.89,243.99,10866.0,226.9389,226.9575,226.4468,226.5397,10866.0
2021-04-05 13:20:00,243.93,244.09,243.82,243.97,4350.0,226.484,226.6325,226.3818,226.5211,4350.0
2021-04-05 13:30:00,244.12,244.25,243.7,243.93,14660.0,226.6604,226.7811,226.2704,226.484,14660.0
2021-04-05 13:40:00,243.94,244.17,243.88,243.97,8706.0,226.4933,226.7068,226.4375,226.5211,8706.0
2021-04-05 13:50:00,243.99,244.03,243.56,243.72,9105.0,226.5397,226.5768,226.1404,226.289,9105.0
2021-04-05 14:00:00,243.68,243.68,243.15,243.43,14164.0,226.2519,226.2519,225.7598,226.0197,14164.0
2021-04-05 14:10:00,243.37,243.56,243.31,243.43,8614.0,225.964,226.1404,225.9083,226.0197,8614.0
2021-04-05 14:20:00,243.43,243.56,243.28,243.5,14961.0,226.0197,226.1404,225.8805,226.0847,14961.0
2021-04-05 14:30:00,243.45,243.83,243.44,243.48,10059.0,226.0383,226.3911,226.029,226.0662,10059.0
2021-04-05 14:40:00,243.47,243.48,243.04,243.04,17832.0,226.0569,226.0662,225.6576,225.6576,17832.0
2021-04-05 14:50:00,243.02,243.25,242.86,242.98,18075.0,225.6391,225.8526,225.4905,225.6019,18075.0
2021-04-05 15:00:00,243.03,243.19,242.77,243.13,13634.0,225.6483,225.7969,225.4069,225.7412,13634.0
2021-04-05 15:10:00,243.13,243.41,242.94,243.01,16656.0,225.7412,226.0012,225.5648,225.6298,16656.0
2021-04-05 15:20:00,242.98,243.05,242.64,242.98,15163.0,225.6019,225.6669,225.2862,225.6019,15163.0
2021-04-05 15:30:00,242.91,243.56,242.9,243.36,16411.0,225.5369,226.1404,225.5276,225.9547,16411.0
2021-04-05 15:40:00,243.36,243.45,243.01,243.34,23517.0,225.9547,226.0383,225.6298,225.9362,23517.0
2021-04-05 15:50:00,243.37,243.52,242.89,243.18,86582.0,225.964,226.1033,225.5184,225.7876,86582.0
2021-04-06 09:30:00,242.73,244.19,242.73,243.43,32628.0,225.3698,226.7254,225.3698,226.0197,32628.0
2021-04-06 09:40:00,243.58,243.87,243.17,243.77,26795.0,226.159,226.4283,225.7783,226.3354,26795.0
2021-04-06 09:50:00,243.63,243.75,243.02,243.02,22429.0,226.2054,226.3168,225.6391,225.6391,22429.0
2021-04-06 10:00:00,242.86,243.24,242.43,242.64,33180.0,225.4905,225.8433,225.0913,225.2862,33180.0
2021-04-06 10:10:00,242.78,242.84,241.23,241.54,26069.0,225.4162,225.4719,223.9771,224.2649,26069.0
2021-04-06 10:20:00,241.64,241.72,241.01,241.38,21214.0,224.3578,224.432,223.7728,224.1163,21214.0
2021-04-06 10:30:00,241.4,241.51,240.88,241.02,30884.0,224.1349,224.2371,223.6521,223.7821,30884.0
2021-04-06 10:40:00,241.04,241.09,239.82,239.94,29419.0,223.8007,223.8471,222.6679,222.7793,29419.0
2021-04-06 10:50:00,239.98,240.36,239.7,240.02,20295.0,222.8165,223.1693,222.5565,222.8536,20295.0
2021-04-06 11:00:00,240.03,240.44,239.94,240.09,15295.0,222.8629,223.2436,222.7793,222.9186,15295.0
2021-04-06 11:10:00,240.09,240.58,240.09,240.46,16427.0,222.9186,223.3736,222.9186,223.2621,16427.0
2021-04-06 11:20:00,240.38,240.38,239.93,239.93,11603.0,223.1879,223.1879,222.7701,222.7701,11603.0
2021-04-06 11:30:00,239.93,240.12,239.61,239.69,12027.0,222.7701,222.9465,222.4729,222.5472,12027.0
2021-04-06 11:40:00,239.69,239.69,239.11,239.63,14424.0,222.5472,222.5472,222.0087,222.4915,14424.0
2021-04-06 11:50:00,239.8,240.05,239.63,239.77,10762.0,222.6494,222.8815,222.4915,222.6215,10762.0
2021-04-06 12:00:00,239.88,240.07,239.45,240.04,12626.0,222.7236,222.9,222.3244,222.8722,12626.0
2021-04-06 12:10:00,240.01,240.24,240.0,240.1,17429.0,222.8443,223.0579,222.835,222.9279,17429.0
2021-04-06 12:20:00,240.09,240.09,239.81,239.95,9911.0,222.9186,222.9186,222.6586,222.7886,9911.0
2021-04-06 12:30:00,240.01,240.07,239.6,239.76,9397.0,222.8443,222.9,222.4637,222.6122,9397.0
2021-04-06 12:40:00,239.76,239.87,239.24,239.52,11751.0,222.6122,222.7143,222.1294,222.3894,11751.0
2021-04-06 12:50:00,239.57,239.64,239.0,239.59,24069.0,222.4358,222.5008,221.9066,222.4544,24069.0
2021-04-06 13:00:00,239.69,240.13,239.69,240.13,13887.0,222.5472,222.9558,222.5472,222.9558,13887.0
2021-04-06 13:10:00,240.12,240.12,239.8,240.09,9457.0,222.9465,222.9465,222.6494,222.9186,9457.0
2021-04-06 13:20:00,240.1,240.28,240.05,240.23,6857.0,222.9279,223.095,222.8815,223.0486,6857.0
2021-04-06 13:30:00,240.24,240.24,239.85,240.09,11773.0,223.0579,223.0579,222.6958,222.9186,11773.0
2021-04-06 13:40:00,240.04,240.29,239.94,240.27,10111.0,222.8722,223.1043,222.7793,223.0857,10111.0
2021-04-06 13:50:00,240.27,240.37,239.2,240.31,11528.0,223.0857,223.1786,222.0923,223.1229,11528.0
2021-04-06 14:00:00,240.28,240.28,239.98,240.11,12631.0,223.095,223.095,222.8165,222.9372,12631.0
2021-04-06 14:10:00,239.84,239.97,239.68,239.72,10380.0,222.6865,222.8072,222.5379,222.5751,10380.0
2021-04-06 14:20:00,239.69,239.7,239.29,239.37,15258.0,222.5472,222.5565,222.1758,222.2501,15258.0
2021-04-06 14:30:00,239.31,239.31,238.92,239.17,14968.0,222.1944,222.1944,221.8323,222.0644,14968.0
2021-04-06 14:40:00,239.23,239.63,239.16,239.63,10548.0,222.1201,222.4915,222.0551,222.4915,10548.0
2021-04-06 14:50:00,239.68,239.85,239.4,239.4,18672.0,222.5379,222.6958,222.278,222.278,18672.0
2021-04-06 15:00:00,239.37,239.47,239.13,239.13,12986.0,222.2501,222.343,222.0273,222.0273,12986.0
2021-04-06 15:10:00,239.08,239.25,238.95,239.25,17443.0,221.9808,222.1387,221.8601,222.1387,17443.0
2021-04-06 15:20:00,239.31,239.41,239.01,239.05,13052.0,222.1944,222.2872,221.9159,221.953,13052.0
2021-04-06 15:30:00,239.1,239.12,238.78,238.87,25050.0,221.9994,222.018,221.7023,221.7859,25050.0
2021-04-06 15:40:00,238.84,239.34,238.82,239.0,30477.0,221.758,222.2223,221.7394,221.9066,30477.0
2021-04-06 15:50:00,238.83,239.47,238.71,239.33,71291.0,221.7487,222.343,221.6373,222.213,71291.0
2021-04-07 09:30:00,240.24,241.99,239.75,241.3,33123.0,223.0579,224.6827,222.6029,224.0421,33123.0
2021-04-07 09:40:00,240.95,241.33,240.23,240.33,34167.0,223.7171,224.0699,223.0486,223.1414,34167.0
2021-04-07 09:50:00,240.26,240.8,239.7,240.39,24529.0,223.0765,223.5778,222.5565,223.1972,24529.0
2021-04-07 10:00:00,240.42,240.59,239.57,239.6,29990.0,223.225,223.3829,222.4358,222.4637,29990.0
2021-04-07 10:10:00,239.66,239.78,239.15,239.33,13850.0,222.5194,222.6308,222.0458,222.213,13850.0
2021-04-07 10:20:00,239.33,240.16,239.2,240.05,14400.0,222.213,222.9836,222.0923,222.8815,14400.0
2021-04-07 10:30:00,239.98,240.24,239.88,240.07,13269.0,222.8165,223.0579,222.7236,222.9,13269.0
2021-04-07 10:40:00,240.06,240.31,239.84,240.08,11617.0,222.8908,223.1229,222.6865,222.9093,11617.0
2021-04-07 10:50:00,240.07,240.19,239.84,239.88,17102.0,222.9,223.0115,222.6865,222.7236,17102.0
2021-04-07 11:00:00,239.88,240.16,239.73,239.88,10268.0,222.7236,222.9836,222.5844,222.7236,10268.0
2021-04-07 11:10:00,239.84,240.05,239.7,239.74,9627.0,222.6865,222.8815,222.5565,222.5936,9627.0
2021-04-07 11:20:00,239.76,239.96,239.3,239.96,8357.0,222.6122,222.7979,222.1851,222.7979,8357.0
2021-04-07 11:30:00,239.88,240.17,239.72,240.0,8917.0,222.7236,222.9929,222.5751,222.835,8917.0
2021-04-07 11:40:00,239.93,239.96,239.55,239.62,10272.0,222.7701,222.7979,222.4172,222.4822,10272.0
2021-04-07 11:50:00,239.59,239.9,239.35,239.74,24827.0,222.4544,222.7422,222.2315,222.5936,24827.0
2021-04-07 12:00:00,239.77,240.1,239.71,240.08,16200.0,222.6215,222.9279,222.5658,222.9093,16200.0
2021-04-07 12:10:00,240.13,240.2,240.02,240.08,10456.0,222.9558,223.0207,222.8536,222.9093,10456.0
2021-04-07 12:20:00,240.09,240.39,239.91,239.98,14054.0,222.9186,223.1972,222.7515,222.8165,14054.0
2021-04-07 12:30:00,239.96,240.07,239.86,240.02,5942.0,222.7979,222.9,222.7051,222.8536,5942.0
2021-04-07 12:40:00,240.06,240.25,240.0,240.22,12403.0,222.8908,223.0672,222.835,223.0393,12403.0
2021-04-07 12:50:00,240.2,240.35,240.17,240.35,9006.0,223.0207,223.16,222.9929,223.16,9006.0
2021-04-07 13:00:00,240.39,240.4,240.04,240.17,11552.0,223.1972,223.2064,222.8722,222.9929,11552.0
2021-04-07 13:10:00,240.15,240.52,240.14,240.35,14723.0,222.9743,223.3179,222.965,223.16,14723.0
2021-04-07 13:20:00,240.35,240.51,240.21,240.37,29575.0,223.16,223.3086,223.03,223.1786,29575.0
2021-04-07 13:30:00,240.38,240.41,239.85,239.92,10114.0,223.1879,223.2157,222.6958,222.7608,10114.0
2021-04-07 13:40:00,239.94,240.08,239.87,240.08,6480.0,222.7793,222.9093,222.7143,222.9093,6480.0
2021-04-07 13:50:00,240.08,240.28,239.95,240.1,14028.0,222.9093,223.095,222.7886,222.9279,14028.0
2021-04-07 14:00:00,240.14,240.23,239.71,239.75,15971.0,222.965,223.0486,222.5658,222.6029,15971.0
2021-04-07 14:10:00,239.77,239.99,239.55,239.58,7912.0,222.6215,222.8258,222.4172,222.4451,7912.0
2021-04-07 14:20:00,239.63,239.9,239.62,239.81,6673.0,222.4915,222.7422,222.4822,222.6586,6673.0
2021-04-07 14:30:00,239.81,240.05,239.81,239.98,9821.0,222.6586,222.8815,222.6586,222.8165,9821.0
2021-04-07 14:40:00,239.96,239.97,239.76,239.94,12314.0,222.7979,222.8072,222.6122,222.7793,12314.0
2021-04-07 14:50:00,239.95,239.99,239.86,239.96,13438.0,222.7886,222.8258,222.7051,222.7979,13438.0
2021-04-07 15:00:00,239.93,240.29,239.69,240.02,36939.0,222.7701,223.1043,222.5472,222.8536,36939.0
2021-04-07 15:10:00,240.0,240.04,239.74,239.88,42932.0,222.835,222.8722,222.5936,222.7236,42932.0
2021-04-07 15:20:00,239.88,239.95,239.74,239.88,13342.0,222.7236,222.7886,222.5936,222.7236,13342.0
2021-04-07 15:30:00,239.88,239.99,239.8,239.85,52692.0,222.7236,222.8258,222.6494,222.6958,52692.0
2021-04-07 15:40:00,239.86,240.25,239.81,240.21,46948.0,222.7051,223.0672,222.6586,223.03,46948.0
2021-04-07 15:50:00,240.3,240.38,240.01,240.22,85479.0,223.1136,223.1879,222.8443,223.0393,85479.0
2021-04-08 09:30:00,239.58,240.97,239.32,239.32,32719.0,222.4451,223.7357,222.2037,222.2037,32719.0
2021-04-08 09:40:00,239.46,240.04,239.14,240.04,11348.0,222.3337,222.8722,222.0366,222.8722,11348.0
2021-04-08 09:50:00,239.91,240.25,239.62,239.72,16492.0,222.7515,223.0672,222.4822,222.5751,16492.0
2021-04-08 10:00:00,239.87,240.36,239.68,240.1,44727.0,222.7143,223.1693,222.5379,222.9279,44727.0
2021-04-08 10:10:00,240.15,240.55,239.99,240.14,18870.0,222.9743,223.3457,222.8258,222.965,18870.0
2021-04-08 10:20:00,240.17,240.42,239.28,239.55,15925.0,222.9929,223.225,222.1665,222.4172,15925.0
2021-04-08 10:30:00,239.55,239.76,239.25,239.4,12199.0,222.4172,222.6122,222.1387,222.278,12199.0
2021-04-08 10:40:00,239.44,239.57,239.0,239.17,12252.0,222.3151,222.4358,221.9066,222.0644,12252.0
2021-04-08 10:50:00,239.19,239.6,239.19,239.3,11544.0,222.083,222.4637,222.083,222.1851,11544.0
2021-04-08 11:00:00,239.32,239.8,239.31,239.76,9733.0,222.2037,222.6494,222.1944,222.6122,9733.0
2021-04-08 11:10:00,239.73,240.1,239.68,239.68,8906.0,222.5844,222.9279,222.5379,222.5379,8906.0
2021-04-08 11:20:00,239.66,239.88,239.5,239.63,75244.0,222.5194,222.7236,222.3708,222.4915,75244.0
2021-04-08 11:30:00,239.63,239.79,239.49,239.69,14174.0,222.4915,222.6401,222.3615,222.5472,14174.0
2021-04-08 11:40:00,239.73,240.12,239.57,239.7,22646.0,222.5844,222.9465,222.4358,222.5565,22646.0
2021-04-08 11:50:00,239.69,240.03,239.63,239.66,9905.0,222.5472,222.8629,222.4915,222.5194,9905.0
2021-04-08 12:00:00,239.7,240.04,239.51,240.04,9658.0,222.5565,222.8722,222.3801,222.8722,9658.0
2021-04-08 12:10:00,240.07,240.43,240.04,240.41,10984.0,222.9,223.2343,222.8722,223.2157,10984.0
2021-04-08 12:20:00,240.41,240.57,240.08,240.09,10804.0,223.2157,223.3643,222.9093,222.9186,10804.0
2021-04-08 12:30:00,240.14,240.43,240.14,240.34,9382.0,222.965,223.2343,222.965,223.1507,9382.0
2021-04-08 12:40:00,240.35,240.48,240.31,240.46,12573.0,223.16,223.2807,223.1229,223.2621,12573.0
2021-04-08 12:50:00,240.54,240.72,240.27,240.36,61477.0,223.3364,223.5036,223.0857,223.1693,61477.0
2021-04-08 13:00:00,240.41,240.41,239.99,240.28,10242.0,223.2157,223.2157,222.8258,223.095,10242.0
2021-04-08 13:10:00,240.31,240.37,240.0,240.16,11579.0,223.1229,223.1786,222.835,222.9836,11579.0
2021-04-08 13:20:00,240.14,240.23,240.06,240.09,7989.0,222.965,223.0486,222.8908,222.9186,7989.0
2021-04-08 13:30:00,240.11,240.26,239.91,239.91,15097.0,222.9372,223.0765,222.7515,222.7515,15097.0
2021-04-08 13:40:00,239.87,240.07,239.68,240.06,7740.0,222.7143,222.9,222.5379,222.8908,7740.0
2021-04-08 13:50:00,240.1,240.12,240.01,240.08,7778.0,222.9279,222.9465,222.8443,222.9093,7778.0
2021-04-08 14:00:00,240.04,240.16,239.88,240.16,7076.0,222.8722,222.9836,222.7236,222.9836,7076.0
2021-04-08 14:10:00,240.09,240.3,240.08,240.25,6782.0,222.9186,223.1136,222.9093,223.0672,6782.0
2021-04-08 14:20:00,240.2,240.37,240.15,240.31,12448.0,223.0207,223.1786,222.9743,223.1229,12448.0
2021-04-08 14:30:00,240.3,240.39,240.03,240.17,33622.0,223.1136,223.1972,222.8629,222.9929,33622.0
2021-04-08 14:40:00,240.15,240.22,239.61,239.62,24042.0,222.9743,223.0393,222.4729,222.4822,24042.0
2021-04-08 14:50:00,239.65,239.72,239.49,239.66,48817.0,222.5101,222.5751,222.3615,222.5194,48817.0
2021-04-08 15:00:00,239.63,239.75,239.42,239.58,26908.0,222.4915,222.6029,222.2965,222.4451,26908.0
2021-04-08 15:10:00,239.57,239.62,239.38,239.4,28425.0,222.4358,222.4822,222.2594,222.278,28425.0
2021-04-08 15:20:00,239.41,239.45,239.17,239.32,28391.0,222.2872,222.3244,222.0644,222.2037,28391.0
2021-04-08 15:30:00,239.3,239.42,238.68,238.73,59036.0,222.1851,222.2965,221.6095,221.6559,59036.0
2021-04-08 15:40:00,238.75,238.79,238.18,238.23,106481.0,221.6744,221.7116,221.1452,221.1916,106481.0
2021-04-08 15:50:00,238.21,238.86,237.87,238.23,140054.0,221.1731,221.7766,220.8574,221.1916,140054.0
2021-04-09 09:30:00,239.77,240.77,238.35,240.75,91265.0,222.6215,223.55,221.3031,223.5314,91265.0
2021-04-09 09:40:00,240.49,240.86,239.73,240.1,21484.0,223.29,223.6335,222.5844,222.9279,21484.0
2021-04-09 09:50:00,240.29,240.71,239.32,240.25,24329.0,223.1043,223.4943,222.2037,223.0672,24329.0
2021-04-09 10:00:00,240.34,240.65,240.11,240.35,33439.0,223.1507,223.4386,222.9372,223.16,33439.0
2021-04-09 10:10:00,240.37,240.47,239.52,239.89,11695.0,223.1786,223.2714,222.3894,222.7329,11695.0
2021-04-09 10:20:00,239.76,240.26,239.76,239.94,13966.0,222.6122,223.0765,222.6122,222.7793,13966.0
2021-04-09 10:30:00,239.82,240.5,239.82,240.12,11657.0,222.6679,223.2993,222.6679,222.9465,11657.0
2021-04-09 10:40:00,240.18,241.37,240.05,241.33,22635.0,223.0022,224.1071,222.8815,224.0699,22635.0
2021-04-09 10:50:00,241.28,241.72,240.15,240.21,84584.0,224.0235,224.432,222.9743,223.03,84584.0
2021-04-09 11:00:00,240.2,241.27,240.2,241.27,56256.0,223.0207,224.0142,223.0207,224.0142,56256.0
2021-04-09 11:10:00,241.16,241.74,241.13,241.74,12676.0,223.9121,224.4506,223.8842,224.4506,12676.0
2021-04-09 11:20:00,241.68,241.73,241.24,241.39,11345.0,224.3949,224.4413,223.9864,224.1256,11345.0
2021-04-09 11:30:00,241.39,241.48,241.0,241.45,11888.0,224.1256,224.2092,223.7635,224.1813,11888.0
2021-04-09 11:40:00,241.45,241.55,241.33,241.45,17155.0,224.1813,224.2742,224.0699,224.1813,17155.0
2021-04-09 11:50:00,241.42,241.55,241.2,241.29,11251.0,224.1535,224.2742,223.9492,224.0328,11251.0
2021-04-09 12:00:00,241.29,241.89,241.29,241.73,31869.0,224.0328,224.5899,224.0328,224.4413,31869.0
2021-04-09 12:10:00,241.7,241.81,241.6,241.71,37031.0,224.4135,224.5156,224.3206,224.4227,37031.0
2021-04-09 12:20:00,241.68,241.94,241.66,241.79,21652.0,224.3949,224.6363,224.3763,224.497,21652.0
2021-04-09 12:30:00,241.76,241.8,241.61,241.69,18265.0,224.4692,224.5063,224.3299,224.4042,18265.0
2021-04-09 12:40:00,241.66,242.77,241.65,242.57,22159.0,224.3763,225.4069,224.367,225.2212,22159.0
2021-04-09 12:50:00,242.52,242.52,241.85,242.19,9348.0,225.1748,225.1748,224.5527,224.8684,9348.0
2021-04-09 13:00:00,242.28,242.47,242.19,242.4,6794.0,224.952,225.1284,224.8684,225.0634,6794.0
2021-04-09 13:10:00,242.41,243.1,242.41,243.09,12378.0,225.0727,225.7133,225.0727,225.704,12378.0
2021-04-09 13:20:00,243.04,243.09,242.88,243.05,9294.0,225.6576,225.704,225.5091,225.6669,9294.0
2021-04-09 13:30:00,243.08,243.21,242.85,242.94,11055.0,225.6948,225.8155,225.4812,225.5648,11055.0
2021-04-09 13:40:00,242.94,243.32,242.84,243.23,11052.0,225.5648,225.9176,225.4719,225.834,11052.0
2021-04-09 13:50:00,243.24,243.44,243.02,243.4,15931.0,225.8433,226.029,225.6391,225.9919,15931.0
2021-04-09 14:00:00,243.5,243.74,243.3,243.36,16760.0,226.0847,226.3076,225.899,225.9547,16760.0
2021-04-09 14:10:00,243.33,243.73,243.31,243.7,11862.0,225.9269,226.2983,225.9083,226.2704,11862.0
2021-04-09 14:20:00,243.66,244.0,243.66,243.9,17104.0,226.2333,226.549,226.2333,226.4561,17104.0
2021-04-09 14:30:00,243.87,244.15,243.84,244.05,11431.0,226.4283,226.6882,226.4004,226.5954,11431.0
2021-04-09 14:40:00,244.09,244.47,244.02,244.24,23938.0,226.6325,226.9854,226.5675,226.7718,23938.0
2021-04-09 14:50:00,244.18,244.18,243.88,243.89,14639.0,226.7161,226.7161,226.4375,226.4468,14639.0
2021-04-09 15:00:00,243.89,244.27,243.89,244.24,17778.0,226.4468,226.7997,226.4468,226.7718,17778.0
2021-04-09 15:10:00,244.27,244.73,244.23,244.61,21498.0,226.7997,227.2268,226.7625,227.1153,21498.0
2021-04-09 15:20:00,244.62,245.38,244.62,245.3,38701.0,227.1246,227.8303,227.1246,227.756,38701.0
2021-04-09 15:30:00,245.34,245.6,245.11,245.44,30336.0,227.7931,228.0345,227.5796,227.886,30336.0
2021-04-09 15:40:00,245.47,245.59,245.31,245.56,37466.0,227.9138,228.0252,227.7653,227.9974,37466.0
2021-04-09 15:50:00,245.57,246.13,245.42,246.0,127635.0,228.0067,228.5266,227.8674,228.4059,127635.0
2021-04-12 09:30:00,245.64,248.26,245.64,247.33,61713.0,228.0717,230.5043,228.0717,229.6408,61713.0
2021-04-12 09:40:00,247.4,247.84,246.69,247.54,26806.0,229.7058,230.1143,229.0466,229.8358,26806.0
2021-04-12 09:50:00,247.66,248.5,246.97,248.48,34331.0,229.9472,230.7271,229.3065,230.7086,34331.0
2021-04-12 10:00:00,248.47,248.49,246.58,247.28,22924.0,230.6993,230.7178,228.9444,229.5944,22924.0
2021-04-12 10:10:00,247.28,247.29,246.41,246.89,14912.0,229.5944,229.6037,228.7866,229.2323,14912.0
2021-04-12 10:20:00,246.79,246.89,246.26,246.56,12903.0,229.1394,229.2323,228.6473,228.9259,12903.0
2021-04-12 10:30:00,246.5,246.91,246.35,246.45,28138.0,228.8702,229.2508,228.7309,228.8237,28138.0
2021-04-12 10:40:00,246.45,246.71,246.41,246.46,19886.0,228.8237,229.0651,228.7866,228.833,19886.0
2021-04-12 10:50:00,246.47,247.07,246.43,246.93,25637.0,228.8423,229.3994,228.8052,229.2694,25637.0
2021-04-12 11:00:00,246.95,247.02,246.41,246.87,15384.0,229.288,229.353,228.7866,229.2137,15384.0
2021-04-12 11:10:00,246.94,247.94,246.73,247.25,46796.0,229.2787,230.2072,229.0837,229.5665,46796.0
2021-04-12 11:20:00,247.22,247.29,246.91,246.93,23332.0,229.5387,229.6037,229.2508,229.2694,23332.0
2021-04-12 11:30:00,246.95,247.2,246.88,247.07,23979.0,229.288,229.5201,229.223,229.3994,23979.0
2021-04-12 11:40:00,247.11,247.12,246.71,246.83,21260.0,229.4365,229.4458,229.0651,229.1766,21260.0
2021-04-12 11:50:00,246.8,247.05,246.76,246.91,16854.0,229.1487,229.3808,229.1116,229.2508,16854.0
2021-04-12 12:00:00,246.97,247.0,246.4,246.42,35898.0,229.3065,229.3344,228.7773,228.7959,35898.0
2021-04-12 12:10:00,246.42,247.12,246.42,247.0,37988.0,228.7959,229.4458,228.7959,229.3344,37988.0
2021-04-12 12:20:00,247.06,247.15,246.9,247.02,12123.0,229.3901,229.4737,229.2416,229.353,12123.0
2021-04-12 12:30:00,246.95,247.36,246.85,247.32,62783.0,229.288,229.6687,229.1951,229.6315,62783.0
2021-04-12 12:40:00,247.45,247.58,247.15,247.27,14085.0,229.7522,229.8729,229.4737,229.5851,14085.0
2021-04-12 12:50:00,247.27,247.53,247.01,247.15,7229.0,229.5851,229.8265,229.3437,229.4737,7229.0
2021-04-12 13:00:00,247.22,247.32,246.72,246.84,9130.0,229.5387,229.6315,229.0744,229.1858,9130.0
2021-04-12 13:10:00,246.85,246.91,246.63,246.88,7478.0,229.1951,229.2508,228.9909,229.223,7478.0
2021-04-12 13:20:00,246.9,247.04,246.78,247.04,9059.0,229.2416,229.3715,229.1301,229.3715,9059.0
2021-04-12 13:30:00,246.99,247.12,246.57,246.63,9705.0,229.3251,229.4458,228.9352,228.9909,9705.0
2021-04-12 13:40:00,246.77,246.77,246.43,246.64,5048.0,229.1209,229.1209,228.8052,229.0002,5048.0
2021-04-12 13:50:00,246.58,246.58,245.99,246.0,28299.0,228.9444,228.9444,228.3966,228.4059,28299.0
2021-04-12 14:00:00,246.11,246.68,246.0,246.53,30121.0,228.5081,229.0373,228.4059,228.898,30121.0
2021-04-12 14:10:00,246.46,246.52,246.25,246.42,6872.0,228.833,228.8887,228.638,228.7959,6872.0
2021-04-12 14:20:00,246.37,246.43,246.15,246.27,5850.0,228.7495,228.8052,228.5452,228.6566,5850.0
2021-04-12 14:30:00,246.31,246.44,246.07,246.37,16636.0,228.6938,228.8145,228.4709,228.7495,16636.0
2021-04-12 14:40:00,246.37,246.37,246.02,246.06,13054.0,228.7495,228.7495,228.4245,228.4616,13054.0
2021-04-12 14:50:00,246.05,246.31,245.97,246.2,16067.0,228.4523,228.6938,228.3781,228.5916,16067.0
2021-04-12 15:00:00,246.17,246.35,245.85,245.89,53639.0,228.5638,228.7309,228.2667,228.3038,53639.0
2021-04-12 15:10:00,245.94,245.94,245.63,245.79,22335.0,228.3502,228.3502,228.0624,228.2109,22335.0
2021-04-12 15:20:00,245.84,245.87,245.57,245.64,22602.0,228.2574,228.2852,228.0067,228.0717,22602.0
2021-04-12 15:30:00,245.63,246.2,245.63,246.2,22175.0,228.0624,228.5916,228.0624,228.5916,22175.0
2021-04-12 15:40:00,246.21,246.48,245.96,246.35,36951.0,228.6009,228.8516,228.3688,228.7309,36951.0
2021-04-12 15:50:00,246.38,246.45,245.57,245.82,128579.0,228.7587,228.8237,228.0067,228.2388,128579.0
2021-04-13 09:30:00,246.07,246.77,245.2,246.25,49351.0,228.4709,229.1209,227.6631,228.638,49351.0
2021-04-13 09:40:00,246.18,247.42,245.93,247.42,17626.0,228.5731,229.7244,228.3409,229.7244,17626.0
2021-04-13 09:50:00,247.46,247.66,247.01,247.43,24179.0,229.7615,229.9472,229.3437,229.7336,24179.0
2021-04-13 10:00:00,247.37,247.63,246.65,246.81,22473.0,229.6779,229.9193,229.0094,229.158,22473.0
2021-04-13 10:10:00,246.7,247.1,246.61,247.0,19910.0,229.0559,229.4273,228.9723,229.3344,19910.0
2021-04-13 10:20:00,247.04,247.06,246.13,246.25,11470.0,229.3715,229.3901,228.5266,228.638,11470.0
2021-04-13 10:30:00,246.29,246.47,245.96,246.1,26086.0,228.6752,228.8423,228.3688,228.4988,26086.0
2021-04-13 10:40:00,246.07,246.31,245.93,246.25,12659.0,228.4709,228.6938,228.3409,228.638,12659.0
2021-04-13 10:50:00,246.16,246.28,245.82,245.92,21508.0,228.5545,228.6659,228.2388,228.3316,21508.0
2021-04-13 11:00:00,245.92,245.99,245.75,245.96,7925.0,228.3316,228.3966,228.1738,228.3688,7925.0
2021-04-13 11:10:00,246.01,246.41,245.94,246.41,7793.0,228.4152,228.7866,228.3502,228.7866,7793.0
2021-04-13 11:20:00,246.31,246.53,246.05,246.15,18062.0,228.6938,228.898,228.4523,228.5452,18062.0
2021-04-13 11:30:00,246.22,246.38,246.16,246.32,7833.0,228.6102,228.7587,228.5545,228.703,7833.0
2021-04-13 11:40:00,246.2,246.28,246.08,246.15,13439.0,228.5916,228.6659,228.4802,228.5452,13439.0
2021-04-13 11:50:00,246.15,246.34,246.06,246.31,8060.0,228.5452,228.7216,228.4616,228.6938,8060.0
2021-04-13 12:00:00,246.37,246.39,246.07,246.15,7296.0,228.7495,228.768,228.4709,228.5452,7296.0
2021-04-13 12:10:00,246.11,246.26,246.09,246.26,5208.0,228.5081,228.6473,228.4895,228.6473,5208.0
2021-04-13 12:20:00,246.27,246.36,246.19,246.19,4626.0,228.6566,228.7402,228.5823,228.5823,4626.0
2021-04-13 12:30:00,246.22,246.29,246.2,246.22,5394.0,228.6102,228.6752,228.5916,228.6102,5394.0
2021-04-13 12:40:00,246.2,246.29,246.18,246.26,11139.0,228.5916,228.6752,228.5731,228.6473,11139.0
2021-04-13 12:50:00,246.21,246.45,246.21,246.4,5686.0,228.6009,228.8237,228.6009,228.7773,5686.0
2021-04-13 13:00:00,246.4,246.4,246.05,246.14,11482.0,228.7773,228.7773,228.4523,228.5359,11482.0
2021-04-13 13:10:00,246.1,246.1,245.74,245.92,8832.0,228.4988,228.4988,228.1645,228.3316,8832.0
2021-04-13 13:20:00,245.89,246.19,245.88,246.18,5064.0,228.3038,228.5823,228.2945,228.5731,5064.0
2021-04-13 13:30:00,246.15,246.25,245.98,246.02,14187.0,228.5452,228.638,228.3874,228.4245,14187.0
2021-04-13 13:40:00,246.02,246.08,245.89,245.94,16874.0,228.4245,228.4802,228.3038,228.3502,16874.0
2021-04-13 13:50:00,245.94,246.03,245.85,245.93,5323.0,228.3502,228.4338,228.2667,228.3409,5323.0
2021-04-13 14:00:00,245.93,246.21,245.92,246.11,14144.0,228.3409,228.6009,228.3316,228.5081,14144.0
2021-04-13 14:10:00,246.1,246.17,245.95,246.13,12342.0,228.4988,228.5638,228.3595,228.5266,12342.0
2021-04-13 14:20:00,246.16,246.4,246.14,246.36,6682.0,228.5545,228.7773,228.5359,228.7402,6682.0
2021-04-13 14:30:00,246.35,246.51,246.15,246.16,10880.0,228.7309,228.8794,228.5452,228.5545,10880.0
2021-04-13 14:40:00,246.14,246.27,246.09,246.24,10323.0,228.5359,228.6566,228.4895,228.6288,10323.0
2021-04-13 14:50:00,246.26,246.33,246.15,246.33,8239.0,228.6473,228.7123,228.5452,228.7123,8239.0
2021-04-13 15:00:00,246.36,246.39,245.94,246.0,20139.0,228.7402,228.768,228.3502,228.4059,20139.0
2021-04-13 15:10:00,246.0,246.04,245.4,245.96,23661.0,228.4059,228.4431,227.8488,228.3688,23661.0
2021-04-13 15:20:00,245.99,246.33,245.98,246.04,11883.0,228.3966,228.7123,228.3874,228.4431,11883.0
2021-04-13 15:30:00,246.04,246.18,245.83,246.1,19503.0,228.4431,228.5731,228.2481,228.4988,19503.0
2021-04-13 15:40:00,246.11,246.39,246.08,246.32,30907.0,228.5081,228.768,228.4802,228.703,30907.0
2021-04-13 15:50:00,246.18,246.2,245.25,245.26,75657.0,228.5731,228.5916,227.7096,227.7188,75657.0
2021-04-14 09:30:00,245.61,247.89,245.61,247.89,29580.0,228.0438,230.1608,228.0438,230.1608,29580.0
2021-04-14 09:40:00,247.96,248.44,246.54,247.54,13801.0,230.2257,230.6714,228.9073,229.8358,13801.0
2021-04-14 09:50:00,247.59,248.85,247.35,248.76,18699.0,229.8822,231.0521,229.6594,230.9685,18699.0
2021-04-14 10:00:00,248.71,248.72,247.95,248.39,9037.0,230.9221,230.9314,230.2165,230.625,9037.0
2021-04-14 10:10:00,248.39,249.18,248.39,248.88,12584.0,230.625,231.3585,230.625,231.0799,12584.0
2021-04-14 10:20:00,249.2,250.32,249.2,249.8,44597.0,231.3771,232.417,231.3771,231.9341,44597.0
2021-04-14 10:30:00,249.84,249.93,249.1,249.2,8364.0,231.9713,232.0548,231.2842,231.3771,8364.0
2021-04-14 10:40:00,249.27,249.71,249.19,249.54,9189.0,231.4421,231.8506,231.3678,231.6927,9189.0
2021-04-14 10:50:00,249.61,249.71,249.1,249.12,12522.0,231.7577,231.8506,231.2842,231.3028,12522.0
2021-04-14 11:00:00,249.12,249.35,248.9,249.17,12443.0,231.3028,231.5163,231.0985,231.3492,12443.0
2021-04-14 11:10:00,249.21,249.87,248.95,249.55,50815.0,231.3863,231.9991,231.1449,231.702,50815.0
2021-04-14 11:20:00,249.56,250.0,249.5,249.92,11669.0,231.7113,232.1198,231.6556,232.0456,11669.0
2021-04-14 11:30:00,249.84,250.1,249.65,249.82,10880.0,231.9713,232.2127,231.7949,231.9527,10880.0
2021-04-14 11:40:00,249.84,249.98,249.57,249.58,14111.0,231.9713,232.1013,231.7206,231.7299,14111.0
2021-04-14 11:50:00,249.68,249.9,249.49,249.75,6510.0,231.8227,232.027,231.6463,231.8877,6510.0
2021-04-14 12:00:00,249.65,249.82,249.61,249.67,5146.0,231.7949,231.9527,231.7577,231.8134,5146.0
2021-04-14 12:10:00,249.68,249.85,249.55,249.71,10499.0,231.8227,231.9806,231.702,231.8506,10499.0
2021-04-14 12:20:00,249.72,249.92,249.66,249.83,13052.0,231.8599,232.0456,231.8042,231.962,13052.0
2021-04-14 12:30:00,249.82,249.94,249.68,249.68,10826.0,231.9527,232.0641,231.8227,231.8227,10826.0
2021-04-14 12:40:00,249.78,249.92,249.57,249.71,10904.0,231.9156,232.0456,231.7206,231.8506,10904.0
2021-04-14 12:50:00,249.73,249.85,249.34,249.43,8211.0,231.8692,231.9806,231.507,231.5906,8211.0
2021-04-14 13:00:00,249.33,249.62,249.32,249.62,7191.0,231.4978,231.767,231.4885,231.767,7191.0
2021-04-14 13:10:00,249.65,249.71,249.2,249.49,10535.0,231.7949,231.8506,231.3771,231.6463,10535.0
2021-04-14 13:20:00,249.61,249.83,249.47,249.61,8326.0,231.7577,231.962,231.6277,231.7577,8326.0
2021-04-14 13:30:00,249.7,249.77,249.53,249.57,6768.0,231.8413,231.9063,231.6835,231.7206,6768.0
2021-04-14 13:40:00,249.64,249.71,249.28,249.63,16580.0,231.7856,231.8506,231.4513,231.7763,16580.0
2021-04-14 13:50:00,249.75,249.9,249.31,249.53,12879.0,231.8877,232.027,231.4792,231.6835,12879.0
2021-04-14 14:00:00,249.53,249.92,249.53,249.55,14017.0,231.6835,232.0456,231.6835,231.702,14017.0
2021-04-14 14:10:00,249.67,249.85,249.46,249.84,17616.0,231.8134,231.9806,231.6185,231.9713,17616.0
2021-04-14 14:20:00,249.77,249.97,249.65,249.73,12967.0,231.9063,232.092,231.7949,231.8692,12967.0
2021-04-14 14:30:00,249.68,249.81,249.57,249.71,9553.0,231.8227,231.9434,231.7206,231.8506,9553.0
2021-04-14 14:40:00,249.72,249.9,249.68,249.7,22406.0,231.8599,232.027,231.8227,231.8413,22406.0
2021-04-14 14:50:00,249.7,249.71,249.38,249.56,15889.0,231.8413,231.8506,231.5442,231.7113,15889.0
2021-04-14 15:00:00,249.55,249.74,249.4,249.48,30169.0,231.702,231.8784,231.5628,231.637,30169.0
2021-04-14 15:10:00,249.53,249.66,249.22,249.55,20035.0,231.6835,231.8042,231.3956,231.702,20035.0
2021-04-14 15:20:00,249.57,249.86,249.43,249.86,14212.0,231.7206,231.9899,231.5906,231.9899,14212.0
2021-04-14 15:30:00,249.83,249.83,248.96,249.01,28650.0,231.962,231.962,231.1542,231.2006,28650.0
2021-04-14 15:40:00,248.96,249.44,248.88,249.15,31794.0,231.1542,231.5999,231.0799,231.3306,31794.0
2021-04-14 15:50:00,249.21,249.76,249.02,249.59,70136.0,231.3863,231.897,231.2099,231.7392,70136.0
2021-04-15 09:30:00,249.54,252.99,249.44,252.58,84534.0,231.6927,234.896,231.5999,234.5153,84534.0
2021-04-15 09:40:00,252.58,253.03,251.12,251.28,55723.0,234.5153,234.9331,233.1597,233.3083,55723.0
2021-04-15 09:50:00,251.41,252.09,251.24,252.09,21758.0,233.429,234.0604,233.2712,234.0604,21758.0
2021-04-15 10:00:00,252.03,252.31,251.5,251.73,16437.0,234.0047,234.2646,233.5126,233.7261,16437.0
2021-04-15 10:10:00,251.84,252.46,251.6,252.06,10771.0,233.8282,234.4039,233.6054,234.0325,10771.0
2021-04-15 10:20:00,252.1,252.68,252.1,252.24,16989.0,234.0696,234.6082,234.0696,234.1996,16989.0
2021-04-15 10:30:00,252.23,252.75,252.11,252.47,20289.0,234.1904,234.6732,234.0789,234.4132,20289.0
2021-04-15 10:40:00,252.42,252.51,252.11,252.11,12940.0,234.3668,234.4503,234.0789,234.0789,12940.0
2021-04-15 10:50:00,252.01,252.65,251.75,252.65,16991.0,233.9861,234.5803,233.7447,234.5803,16991.0
2021-04-15 11:00:00,252.58,252.94,252.43,252.8,29403.0,234.5153,234.8496,234.376,234.7196,29403.0
2021-04-15 11:10:00,252.79,253.27,252.39,252.75,14509.0,234.7103,235.156,234.3389,234.6732,14509.0
2021-04-15 11:20:00,252.76,252.94,252.46,252.64,15365.0,234.6824,234.8496,234.4039,234.571,15365.0
2021-04-15 11:30:00,252.68,252.77,252.23,252.23,11340.0,234.6082,234.6917,234.1904,234.1904,11340.0
2021-04-15 11:40:00,252.14,252.7,251.82,252.7,58225.0,234.1068,234.6267,233.8097,234.6267,58225.0
2021-04-15 11:50:00,252.65,253.3,252.55,253.17,16696.0,234.5803,235.1838,234.4875,235.0631,16696.0
2021-04-15 12:00:00,253.17,254.11,253.09,253.96,25598.0,235.0631,235.9359,234.9888,235.7966,25598.0
2021-04-15 12:10:00,253.91,254.5,253.76,254.4,30656.0,235.7502,236.298,235.6109,236.2052,30656.0
2021-04-15 12:20:00,254.38,254.5,253.99,254.42,29420.0,236.1866,236.298,235.8245,236.2237,29420.0
2021-04-15 12:30:00,254.37,254.69,254.3,254.53,17309.0,236.1773,236.4744,236.1123,236.3259,17309.0
2021-04-15 12:40:00,254.49,254.61,253.92,254.28,12575.0,236.2887,236.4001,235.7595,236.0937,12575.0
2021-04-15 12:50:00,254.27,254.8,254.26,254.59,17221.0,236.0844,236.5765,236.0752,236.3816,17221.0
2021-04-15 13:00:00,254.59,255.3,254.31,254.96,33411.0,236.3816,237.0408,236.1216,236.7251,33411.0
2021-04-15 13:10:00,255.1,255.11,254.25,254.77,11688.0,236.8551,236.8644,236.0659,236.5487,11688.0
2021-04-15 13:20:00,254.7,255.4,254.66,254.82,30274.0,236.4837,237.1336,236.4466,236.5951,30274.0
2021-04-15 13:30:00,254.82,254.88,254.35,254.81,15203.0,236.5951,236.6508,236.1587,236.5858,15203.0
2021-04-15 13:40:00,254.89,254.96,254.34,254.37,9013.0,236.6601,236.7251,236.1494,236.1773,9013.0
2021-04-15 13:50:00,254.4,254.7,254.27,254.32,9399.0,236.2052,236.4837,236.0844,236.1309,9399.0
2021-04-15 14:00:00,254.3,254.66,254.12,254.62,12125.0,236.1123,236.4466,235.9452,236.4094,12125.0
2021-04-15 14:10:00,254.6,255.0,254.5,254.88,19526.0,236.3908,236.7622,236.298,236.6508,19526.0
2021-04-15 14:20:00,254.87,255.45,254.49,255.05,21802.0,236.6415,237.1801,236.2887,236.8087,21802.0
2021-04-15 14:30:00,255.18,255.18,254.81,255.06,12666.0,236.9294,236.9294,236.5858,236.8179,12666.0
2021-04-15 14:40:00,255.17,255.89,254.93,255.15,40124.0,236.9201,237.5886,236.6972,236.9015,40124.0
2021-04-15 14:50:00,255.1,255.26,254.78,255.15,22992.0,236.8551,237.0036,236.558,236.9015,22992.0
2021-04-15 15:00:00,255.19,255.19,254.61,254.62,17332.0,236.9386,236.9386,236.4001,236.4094,17332.0
2021-04-15 15:10:00,254.61,254.84,254.53,254.82,11420.0,236.4001,236.6137,236.3259,236.5951,11420.0
2021-04-15 15:20:00,254.83,254.84,253.77,253.94,26263.0,236.6044,236.6137,235.6202,235.7781,26263.0
2021-04-15 15:30:00,253.94,253.94,253.14,253.29,25317.0,235.7781,235.7781,235.0353,235.1745,25317.0
2021-04-15 15:40:00,253.31,254.24,253.22,253.95,32030.0,235.1931,236.0566,235.1095,235.7873,32030.0
2021-04-15 15:50:00,253.94,254.36,253.81,254.36,79182.0,235.7781,236.168,235.6573,236.168,79182.0
2021-04-16 09:30:00,254.77,255.41,254.0,254.38,101384.0,236.5487,237.1429,235.8338,236.1866,101384.0
2021-04-16 09:40:00,254.5,254.78,253.06,253.12,11637.0,236.298,236.558,234.961,235.0167,11637.0
2021-04-16 09:50:00,253.02,253.35,252.4,252.57,12484.0,234.9238,235.2302,234.3482,234.506,12484.0
2021-04-16 10:00:00,252.61,252.68,251.87,251.88,21701.0,234.5432,234.6082,233.8561,233.8654,21701.0
2021-04-16 10:10:00,251.76,251.79,250.4,251.41,41031.0,233.754,233.7818,232.4912,233.429,41031.0
2021-04-16 10:20:00,251.34,251.85,251.29,251.36,12230.0,233.364,233.8375,233.3176,233.3826,12230.0
2021-04-16 10:30:00,251.25,251.58,251.1,251.48,14163.0,233.2804,233.5868,233.1412,233.494,14163.0
2021-04-16 10:40:00,251.49,252.24,251.49,252.24,23905.0,233.5033,234.1996,233.5033,234.1996,23905.0
2021-04-16 10:50:00,252.32,252.69,251.99,252.29,19463.0,234.2739,234.6175,233.9675,234.2461,19463.0
2021-04-16 11:00:00,252.37,252.57,252.17,252.22,16203.0,234.3203,234.506,234.1346,234.1811,16203.0
2021-04-16 11:10:00,252.2,252.38,251.65,252.28,16282.0,234.1625,234.3296,233.6518,234.2368,16282.0
2021-04-16 11:20:00,252.35,252.39,251.82,251.97,9810.0,234.3018,234.3389,233.8097,233.9489,9810.0
2021-04-16 11:30:00,252.03,252.62,252.02,252.11,22556.0,234.0047,234.5525,233.9954,234.0789,22556.0
2021-04-16 11:40:00,252.12,252.36,252.11,252.34,16032.0,234.0882,234.3111,234.0789,234.2925,16032.0
2021-04-16 11:50:00,252.29,252.49,251.96,252.08,16389.0,234.2461,234.4318,233.9397,234.0511,16389.0
2021-04-16 12:00:00,252.08,252.11,251.93,252.1,19515.0,234.0511,234.0789,233.9118,234.0696,19515.0
2021-04-16 12:10:00,252.11,252.14,251.92,251.93,10167.0,234.0789,234.1068,233.9025,233.9118,10167.0
2021-04-16 12:20:00,251.95,252.28,251.21,252.25,22651.0,233.9304,234.2368,233.2433,234.2089,22651.0
2021-04-16 12:30:00,252.21,252.38,252.04,252.24,15650.0,234.1718,234.3296,234.0139,234.1996,15650.0
2021-04-16 12:40:00,252.25,252.41,252.0,252.0,8633.0,234.2089,234.3575,233.9768,233.9768,8633.0
2021-04-16 12:50:00,252.05,252.26,251.96,252.1,6015.0,234.0232,234.2182,233.9397,234.0696,6015.0
2021-04-16 13:00:00,252.15,252.18,251.94,252.14,5353.0,234.1161,234.1439,233.9211,234.1068,5353.0
2021-04-16 13:10:00,252.14,252.17,251.96,252.11,8299.0,234.1068,234.1346,233.9397,234.0789,8299.0
2021-04-16 13:20:00,252.13,252.49,252.08,252.38,9303.0,234.0975,234.4318,234.0511,234.3296,9303.0
2021-04-16 13:30:00,252.41,252.42,252.01,252.13,12085.0,234.3575,234.3668,233.9861,234.0975,12085.0
2021-04-16 13:40:00,252.12,252.33,252.09,252.29,6275.0,234.0882,234.2832,234.0604,234.2461,6275.0
2021-04-16 13:50:00,252.32,252.45,252.08,252.24,16597.0,234.2739,234.3946,234.0511,234.1996,16597.0
2021-04-16 14:00:00,252.3,252.49,252.08,252.19,19766.0,234.2553,234.4318,234.0511,234.1532,19766.0
2021-04-16 14:10:00,252.12,252.26,251.0,252.08,12847.0,234.0882,234.2182,233.0483,234.0511,12847.0
2021-04-16 14:20:00,252.13,252.37,252.01,252.15,21135.0,234.0975,234.3203,233.9861,234.1161,21135.0
2021-04-16 14:30:00,252.15,252.19,251.76,252.12,20754.0,234.1161,234.1532,233.754,234.0882,20754.0
2021-04-16 14:40:00,252.1,252.12,251.73,251.86,19723.0,234.0696,234.0882,233.7261,233.8468,19723.0
2021-04-16 14:50:00,251.8,251.97,251.78,251.9,18273.0,233.7911,233.9489,233.7725,233.884,18273.0
2021-04-16 15:00:00,251.92,251.94,251.73,251.9,22701.0,233.9025,233.9211,233.7261,233.884,22701.0
2021-04-16 15:10:00,251.87,252.17,251.8,252.04,13845.0,233.8561,234.1346,233.7911,234.0139,13845.0
2021-04-16 15:20:00,252.06,252.3,252.04,252.15,22741.0,234.0325,234.2553,234.0139,234.1161,22741.0
2021-04-16 15:30:00,252.1,252.63,251.95,252.55,44279.0,234.0696,234.5617,233.9304,234.4875,44279.0
2021-04-16 15:40:00,252.52,252.91,252.52,252.67,28181.0,234.4596,234.8217,234.4596,234.5989,28181.0
2021-04-16 15:50:00,252.66,252.73,252.01,252.57,82331.0,234.5896,234.6546,233.9861,234.506,82331.0
2021-04-19 09:30:00,253.5,254.56,253.49,253.75,36494.0,235.3695,236.3537,235.3602,235.6016,36494.0
2021-04-19 09:40:00,253.68,254.05,253.46,253.51,20506.0,235.5366,235.8802,235.3324,235.3788,20506.0
2021-04-19 09:50:00,253.58,253.86,252.53,252.64,14628.0,235.4438,235.7038,234.4689,234.571,14628.0
2021-04-19 10:00:00,252.82,253.39,252.21,253.04,11451.0,234.7382,235.2674,234.1718,234.9424,11451.0
2021-04-19 10:10:00,252.81,253.96,252.51,253.96,11367.0,234.7289,235.7966,234.4503,235.7966,11367.0
2021-04-19 10:20:00,253.91,253.93,253.12,253.83,9182.0,235.7502,235.7688,235.0167,235.6759,9182.0
2021-04-19 10:30:00,253.79,254.0,253.56,253.9,6353.0,235.6388,235.8338,235.4252,235.7409,6353.0
2021-04-19 10:40:00,253.9,254.02,252.98,252.98,6402.0,235.7409,235.8523,234.8867,234.8867,6402.0
2021-04-19 10:50:00,252.85,252.94,251.87,252.09,13547.0,234.766,234.8496,233.8561,234.0604,13547.0
2021-04-19 11:00:00,252.01,252.34,251.74,252.02,13932.0,233.9861,234.2925,233.7354,233.9954,13932.0
2021-04-19 11:10:00,252.03,252.26,251.62,252.16,24171.0,234.0047,234.2182,233.624,234.1254,24171.0
2021-04-19 11:20:00,252.16,252.28,251.7,252.0,10792.0,234.1254,234.2368,233.6983,233.9768,10792.0
2021-04-19 11:30:00,251.96,252.4,251.81,251.99,21281.0,233.9397,234.3482,233.8004,233.9675,21281.0
2021-04-19 11:40:00,252.05,252.14,251.44,251.76,8686.0,234.0232,234.1068,233.4569,233.754,8686.0
2021-04-19 11:50:00,251.74,251.96,251.63,251.73,13716.0,233.7354,233.9397,233.6333,233.7261,13716.0
2021-04-19 12:00:00,251.74,251.9,251.35,251.9,13204.0,233.7354,233.884,233.3733,233.884,13204.0
2021-04-19 12:10:00,251.88,251.98,251.54,251.65,13751.0,233.8654,233.9582,233.5497,233.6518,13751.0
2021-04-19 12:20:00,251.67,251.7,251.43,251.57,11349.0,233.6704,233.6983,233.4476,233.5776,11349.0
2021-04-19 12:30:00,251.63,251.85,251.59,251.74,7836.0,233.6333,233.8375,233.5961,233.7354,7836.0
2021-04-19 12:40:00,251.69,252.05,251.59,252.0,9488.0,233.689,234.0232,233.5961,233.9768,9488.0
2021-04-19 12:50:00,251.93,252.05,251.77,251.8,5743.0,233.9118,234.0232,233.7633,233.7911,5743.0
2021-04-19 13:00:00,251.65,251.97,251.58,251.64,9040.0,233.6518,233.9489,233.5868,233.6425,9040.0
2021-04-19 13:10:00,251.64,251.95,251.64,251.84,10409.0,233.6425,233.9304,233.6425,233.8282,10409.0
2021-04-19 13:20:00,251.87,252.09,251.69,251.75,21657.0,233.8561,234.0604,233.689,233.7447,21657.0
2021-04-19 13:30:00,251.66,251.93,251.66,251.77,19284.0,233.6611,233.9118,233.6611,233.7633,19284.0
2021-04-19 13:40:00,251.73,251.88,251.62,251.65,7700.0,233.7261,233.8654,233.624,233.6518,7700.0
2021-04-19 13:50:00,251.69,251.93,251.27,251.89,24525.0,233.689,233.9118,233.299,233.8747,24525.0
2021-04-19 14:00:00,251.8,252.07,251.61,251.98,7169.0,233.7911,234.0418,233.6147,233.9582,7169.0
2021-04-19 14:10:00,251.92,252.25,251.88,252.13,18752.0,233.9025,234.2089,233.8654,234.0975,18752.0
2021-04-19 14:20:00,252.1,252.2,251.93,252.0,30764.0,234.0696,234.1625,233.9118,233.9768,30764.0
2021-04-19 14:30:00,252.04,252.33,252.03,252.21,78950.0,234.0139,234.2832,234.0047,234.1718,78950.0
2021-04-19 14:40:00,252.21,252.43,252.02,252.31,33162.0,234.1718,234.376,233.9954,234.2646,33162.0
2021-04-19 14:50:00,252.32,252.32,252.13,252.2,15470.0,234.2739,234.2739,234.0975,234.1625,15470.0
2021-04-19 15:00:00,252.2,252.87,252.19,252.87,23368.0,234.1625,234.7846,234.1532,234.7846,23368.0
2021-04-19 15:10:00,252.86,252.86,252.06,252.13,14580.0,234.7753,234.7753,234.0325,234.0975,14580.0
2021-04-19 15:20:00,252.11,252.19,251.75,251.75,18393.0,234.0789,234.1532,233.7447,233.7447,18393.0
2021-04-19 15:30:00,251.8,252.11,251.54,252.04,41172.0,233.7911,234.0789,233.5497,234.0139,41172.0
2021-04-19 15:40:00,252.04,252.3,251.9,252.04,48417.0,234.0139,234.2553,233.884,234.0139,48417.0
2021-04-19 15:50:00,251.93,252.5,251.87,252.49,111019.0,233.9118,234.441,233.8561,234.4318,111019.0
2021-04-20 09:30:00,252.12,253.38,251.17,252.64,26114.0,234.0882,235.2581,233.2062,234.571,26114.0
2021-04-20 09:40:00,252.26,253.51,252.09,252.75,31734.0,234.2182,235.3788,234.0604,234.6732,31734.0
2021-04-20 09:50:00,252.96,253.21,252.1,252.95,25420.0,234.8681,235.1003,234.0696,234.8589,25420.0
2021-04-20 10:00:00,253.16,253.7,252.69,253.01,25859.0,235.0538,235.5552,234.6175,234.9146,25859.0
2021-04-20 10:10:00,253.07,253.12,252.31,253.09,12321.0,234.9703,235.0167,234.2646,234.9888,12321.0
2021-04-20 10:20:00,253.11,253.53,253.0,253.0,3274.0,235.0074,235.3974,234.9053,234.9053,3274.0
2021-04-20 10:30:00,252.95,252.95,252.1,252.72,5244.0,234.8589,234.8589,234.0696,234.6453,5244.0
2021-04-20 10:40:00,252.85,252.86,252.11,252.26,11118.0,234.766,234.7753,234.0789,234.2182,11118.0
2021-04-20 10:50:00,252.22,252.57,251.83,252.54,19532.0,234.1811,234.506,233.819,234.4782,19532.0
2021-04-20 11:00:00,252.52,252.52,251.64,251.85,9687.0,234.4596,234.4596,233.6425,233.8375,9687.0
2021-04-20 11:10:00,251.94,252.52,251.91,252.52,7463.0,233.9211,234.4596,233.8932,234.4596,7463.0
2021-04-20 11:20:00,252.61,253.02,252.55,252.8,8753.0,234.5432,234.9238,234.4875,234.7196,8753.0
2021-04-20 11:30:00,252.74,252.96,251.83,252.14,7343.0,234.6639,234.8681,233.819,234.1068,7343.0
2021-04-20 11:40:00,252.24,252.97,252.24,252.71,7038.0,234.1996,234.8774,234.1996,234.636,7038.0
2021-04-20 11:50:00,252.72,252.97,252.64,252.76,8636.0,234.6453,234.8774,234.571,234.6824,8636.0
2021-04-20 12:00:00,252.75,252.75,252.08,252.53,22415.0,234.6732,234.6732,234.0511,234.4689,22415.0
2021-04-20 12:10:00,252.5,252.73,252.43,252.55,48061.0,234.441,234.6546,234.376,234.4875,48061.0
2021-04-20 12:20:00,252.59,253.05,252.38,253.05,8590.0,234.5246,234.9517,234.3296,234.9517,8590.0
2021-04-20 12:30:00,253.02,253.74,252.84,253.68,8829.0,234.9238,235.5924,234.7567,235.5366,8829.0
2021-04-20 12:40:00,253.61,254.0,253.61,253.94,11303.0,235.4717,235.8338,235.4717,235.7781,11303.0
2021-04-20 12:50:00,253.99,254.45,253.82,254.44,9564.0,235.8245,236.2516,235.6666,236.2423,9564.0
2021-04-20 13:00:00,254.4,254.5,254.01,254.4,5158.0,236.2052,236.298,235.843,236.2052,5158.0
2021-04-20 13:10:00,254.41,254.49,254.33,254.33,5394.0,236.2144,236.2887,236.1402,236.1402,5394.0
2021-04-20 13:20:00,254.38,254.44,254.05,254.14,8982.0,236.1866,236.2423,235.8802,235.9637,8982.0
2021-04-20 13:30:00,254.12,254.21,253.89,254.12,7323.0,235.9452,236.0287,235.7316,235.9452,7323.0
2021-04-20 13:40:00,254.14,254.31,253.98,254.16,10040.0,235.9637,236.1216,235.8152,235.9823,10040.0
2021-04-20 13:50:00,254.14,254.47,253.81,254.02,8157.0,235.9637,236.2701,235.6573,235.8523,8157.0
2021-04-20 14:00:00,254.03,254.2,253.9,254.11,17580.0,235.8616,236.0195,235.7409,235.9359,17580.0
2021-04-20 14:10:00,254.09,254.17,253.87,254.05,31093.0,235.9173,235.9916,235.7131,235.8802,31093.0
2021-04-20 14:20:00,253.99,254.34,253.93,253.93,11210.0,235.8245,236.1494,235.7688,235.7688,11210.0
2021-04-20 14:30:00,253.93,253.94,253.48,253.61,8173.0,235.7688,235.7781,235.351,235.4717,8173.0
2021-04-20 14:40:00,253.43,253.6,253.27,253.27,14175.0,235.3045,235.4624,235.156,235.156,14175.0
2021-04-20 14:50:00,253.25,253.41,253.0,253.19,9373.0,235.1374,235.286,234.9053,235.0817,9373.0
2021-04-20 15:00:00,253.34,253.43,253.16,253.43,9899.0,235.221,235.3045,235.0538,235.3045,9899.0
2021-04-20 15:10:00,253.37,253.93,253.34,253.8,7737.0,235.2488,235.7688,235.221,235.6481,7737.0
2021-04-20 15:20:00,253.84,254.0,253.48,253.5,9203.0,235.6852,235.8338,235.351,235.3695,9203.0
2021-04-20 15:30:00,253.49,253.66,253.22,253.43,28418.0,235.3602,235.5181,235.1095,235.3045,28418.0
2021-04-20 15:40:00,253.46,253.57,253.0,253.11,32329.0,235.3324,235.4345,234.9053,235.0074,32329.0
2021-04-20 15:50:00,253.06,254.03,252.95,253.15,116328.0,234.961,235.8616,234.8589,235.0446,116328.0
2021-04-21 09:30:00,255.0,256.74,254.73,255.38,40651.0,236.7622,238.3778,236.5115,237.1151,40651.0
2021-04-21 09:40:00,255.47,255.65,254.44,254.96,74505.0,237.1986,237.3658,236.2423,236.7251,74505.0
2021-04-21 09:50:00,255.0,255.57,254.72,254.96,40748.0,236.7622,237.2915,236.5023,236.7251,40748.0
2021-04-21 10:00:00,255.06,255.4,254.9,255.13,15237.0,236.8179,237.1336,236.6694,236.8829,15237.0
2021-04-21 10:10:00,255.15,255.37,254.69,254.74,12926.0,236.9015,237.1058,236.4744,236.5208,12926.0
2021-04-21 10:20:00,254.47,254.53,253.88,254.06,15405.0,236.2701,236.3259,235.7223,235.8895,15405.0
2021-04-21 10:30:00,254.05,254.14,253.14,253.52,28255.0,235.8802,235.9637,235.0353,235.3881,28255.0
2021-04-21 10:40:00,253.52,253.57,252.91,253.08,20262.0,235.3881,235.4345,234.8217,234.9796,20262.0
2021-04-21 10:50:00,253.06,253.46,253.06,253.38,14929.0,234.961,235.3324,234.961,235.2581,14929.0
2021-04-21 11:00:00,253.38,253.88,253.21,253.31,21895.0,235.2581,235.7223,235.1003,235.1931,21895.0
2021-04-21 11:10:00,253.29,253.59,253.05,253.09,9684.0,235.1745,235.4531,234.9517,234.9888,9684.0
2021-04-21 11:20:00,253.12,253.31,252.87,253.31,7091.0,235.0167,235.1931,234.7846,235.1931,7091.0
2021-04-21 11:30:00,253.25,253.28,252.91,252.98,2956.0,235.1374,235.1653,234.8217,234.8867,2956.0
2021-04-21 11:40:00,253.16,253.29,252.83,253.13,7280.0,235.0538,235.1745,234.7474,235.026,7280.0
2021-04-21 11:50:00,253.09,253.2,252.95,253.07,10093.0,234.9888,235.091,234.8589,234.9703,10093.0
2021-04-21 12:00:00,253.09,253.13,252.51,252.71,8638.0,234.9888,235.026,234.4503,234.636,8638.0
2021-04-21 12:10:00,252.72,253.24,252.59,253.17,13402.0,234.6453,235.1281,234.5246,235.0631,13402.0
2021-04-21 12:20:00,253.3,253.3,253.04,253.08,11673.0,235.1838,235.1838,234.9424,234.9796,11673.0
2021-04-21 12:30:00,253.15,253.3,253.11,253.11,8283.0,235.0446,235.1838,235.0074,235.0074,8283.0
2021-04-21 12:40:00,253.11,253.43,253.05,253.17,11738.0,235.0074,235.3045,234.9517,235.0631,11738.0
2021-04-21 12:50:00,253.19,253.26,253.0,253.11,6511.0,235.0817,235.1467,234.9053,235.0074,6511.0
2021-04-21 13:00:00,253.15,253.42,253.13,253.42,14742.0,235.0446,235.2952,235.026,235.2952,14742.0
2021-04-21 13:10:00,253.42,253.42,253.13,253.17,12365.0,235.2952,235.2952,235.026,235.0631,12365.0
2021-04-21 13:20:00,253.17,253.21,252.92,253.11,14621.0,235.0631,235.1003,234.831,235.0074,14621.0
2021-04-21 13:30:00,253.11,253.47,253.04,253.13,13545.0,235.0074,235.3417,234.9424,235.026,13545.0
2021-04-21 13:40:00,253.2,253.39,252.95,253.02,12073.0,235.091,235.2674,234.8589,234.9238,12073.0
2021-04-21 13:50:00,253.01,253.2,252.94,253.01,9632.0,234.9146,235.091,234.8496,234.9146,9632.0
2021-04-21 14:00:00,253.07,253.31,253.0,253.25,17926.0,234.9703,235.1931,234.9053,235.1374,17926.0
2021-04-21 14:10:00,253.23,253.8,253.14,253.7,35114.0,235.1188,235.6481,235.0353,235.5552,35114.0
2021-04-21 14:20:00,253.75,253.8,253.49,253.59,17796.0,235.6016,235.6481,235.3602,235.4531,17796.0
2021-04-21 14:30:00,253.65,253.76,253.46,253.6,7273.0,235.5088,235.6109,235.3324,235.4624,7273.0
2021-04-21 14:40:00,253.73,253.8,253.41,253.54,16237.0,235.5831,235.6481,235.286,235.4067,16237.0
2021-04-21 14:50:00,253.51,253.7,253.1,253.48,54573.0,235.3788,235.5552,234.9981,235.351,54573.0
2021-04-21 15:00:00,253.51,253.72,253.24,253.51,21105.0,235.3788,235.5738,235.1281,235.3788,21105.0
2021-04-21 15:10:00,253.51,253.54,253.0,253.12,21770.0,235.3788,235.4067,234.9053,235.0167,21770.0
2021-04-21 15:20:00,253.04,253.05,252.78,252.87,15478.0,234.9424,234.9517,234.701,234.7846,15478.0
2021-04-21 15:30:00,252.83,253.16,252.82,253.1,42970.0,234.7474,235.0538,234.7382,234.9981,42970.0
2021-04-21 15:40:00,253.11,253.11,252.77,252.92,51617.0,235.0074,235.0074,234.6917,234.831,51617.0
2021-04-21 15:50:00,253.09,253.16,252.67,253.16,96189.0,234.9888,235.0538,234.5989,235.0538,96189.0
2021-04-22 09:30:00,252.0,252.42,249.63,249.78,51971.0,233.9768,234.3668,231.7763,231.9156,51971.0
2021-04-22 09:40:00,249.77,250.12,248.96,250.12,54792.0,231.9063,232.2313,231.1542,232.2313,54792.0
2021-04-22 09:50:00,250.12,250.12,248.45,248.94,41030.0,232.2313,232.2313,230.6807,231.1357,41030.0
2021-04-22 10:00:00,248.96,249.09,248.01,249.08,29326.0,231.1542,231.2749,230.2722,231.2656,29326.0
2021-04-22 10:10:00,248.99,249.11,248.44,248.5,21273.0,231.1821,231.2935,230.6714,230.7271,21273.0
2021-04-22 10:20:00,248.47,248.82,248.26,248.72,17346.0,230.6993,231.0242,230.5043,230.9314,17346.0
2021-04-22 10:30:00,248.73,249.71,248.67,249.25,24463.0,230.9407,231.8506,230.885,231.4235,24463.0
2021-04-22 10:40:00,249.17,249.6,249.09,249.37,13792.0,231.3492,231.7485,231.2749,231.5349,13792.0
2021-04-22 10:50:00,249.44,249.63,249.23,249.54,10368.0,231.5999,231.7763,231.4049,231.6927,10368.0
2021-04-22 11:00:00,249.59,250.45,249.55,250.1,43002.0,231.7392,232.5377,231.702,232.2127,43002.0
2021-04-22 11:10:00,250.26,250.75,250.17,250.34,54502.0,232.3612,232.8162,232.2777,232.4355,54502.0
2021-04-22 11:20:00,250.44,250.65,250.18,250.46,15985.0,232.5284,232.7234,232.287,232.5469,15985.0
2021-04-22 11:30:00,250.4,250.55,250.2,250.36,35267.0,232.4912,232.6305,232.3055,232.4541,35267.0
2021-04-22 11:40:00,250.37,250.37,250.01,250.03,17503.0,232.4634,232.4634,232.1291,232.1477,17503.0
2021-04-22 11:50:00,250.09,250.25,249.99,250.09,17561.0,232.2034,232.352,232.1106,232.2034,17561.0
2021-04-22 12:00:00,250.09,250.22,249.86,249.91,17588.0,232.2034,232.3241,231.9899,232.0363,17588.0
2021-04-22 12:10:00,249.91,250.14,249.81,250.14,23369.0,232.0363,232.2498,231.9434,232.2498,23369.0
2021-04-22 12:20:00,250.14,251.33,250.01,251.27,19936.0,232.2498,233.3547,232.1291,233.299,19936.0
2021-04-22 12:30:00,251.2,252.01,251.19,252.0,5204.0,233.234,233.9861,233.2247,233.9768,5204.0
2021-04-22 12:40:00,251.98,252.05,251.56,251.96,16770.0,233.9582,234.0232,233.5683,233.9397,16770.0
2021-04-22 12:50:00,251.99,252.41,251.99,252.28,5776.0,233.9675,234.3575,233.9675,234.2368,5776.0
2021-04-22 13:00:00,252.22,252.43,250.75,251.29,13253.0,234.1811,234.376,232.8162,233.3176,13253.0
2021-04-22 13:10:00,251.12,251.31,250.38,250.75,11304.0,233.1597,233.3361,232.4727,232.8162,11304.0
2021-04-22 13:20:00,250.83,251.29,250.52,251.18,6520.0,232.8905,233.3176,232.6027,233.2154,6520.0
2021-04-22 13:30:00,251.18,251.56,251.03,251.43,8881.0,233.2154,233.5683,233.0762,233.4476,8881.0
2021-04-22 13:40:00,251.36,251.47,250.81,250.81,15799.0,233.3826,233.4847,232.8719,232.8719,15799.0
2021-04-22 13:50:00,250.63,250.78,249.92,250.29,10091.0,232.7048,232.8441,232.0456,232.3891,10091.0
2021-04-22 14:00:00,250.2,250.55,249.83,250.55,8247.0,232.3055,232.6305,231.962,232.6305,8247.0
2021-04-22 14:10:00,250.46,251.07,250.46,251.02,7013.0,232.5469,233.1133,232.5469,233.0669,7013.0
2021-04-22 14:20:00,251.08,251.5,251.0,251.36,10926.0,233.1226,233.5126,233.0483,233.3826,10926.0
2021-04-22 14:30:00,251.46,251.65,251.23,251.59,13689.0,233.4754,233.6518,233.2619,233.5961,13689.0
2021-04-22 14:40:00,251.51,252.17,251.44,252.14,7804.0,233.5218,234.1346,233.4569,234.1068,7804.0
2021-04-22 14:50:00,252.3,252.42,252.06,252.34,5988.0,234.2553,234.3668,234.0325,234.2925,5988.0
2021-04-22 15:00:00,252.36,252.58,251.67,251.69,8083.0,234.3111,234.5153,233.6704,233.689,8083.0
2021-04-22 15:10:00,251.74,251.95,251.69,251.74,8975.0,233.7354,233.9304,233.689,233.7354,8975.0
2021-04-22 15:20:00,251.65,252.01,251.42,252.0,9136.0,233.6518,233.9861,233.4383,233.9768,9136.0
2021-04-22 15:30:00,252.12,252.6,252.0,252.34,21229.0,234.0882,234.5339,233.9768,234.2925,21229.0
2021-04-22 15:40:00,252.34,252.71,252.31,252.5,27247.0,234.2925,234.636,234.2646,234.441,27247.0
2021-04-22 15:50:00,252.57,252.97,252.22,252.57,63412.0,234.506,234.8774,234.1811,234.506,63412.0
2021-04-23 09:30:00,253.0,253.0,249.05,249.52,27133.0,234.9053,234.9053,231.2378,231.6742,27133.0
2021-04-23 09:40:00,249.9,250.91,249.59,250.67,25615.0,232.027,232.9648,231.7392,232.7419,25615.0
2021-04-23 09:50:00,250.89,251.21,250.49,250.77,5813.0,232.9462,233.2433,232.5748,232.8348,5813.0
2021-04-23 10:00:00,250.84,250.88,250.01,250.12,16465.0,232.8998,232.9369,232.1291,232.2313,16465.0
2021-04-23 10:10:00,250.05,250.41,249.56,250.41,6250.0,232.1663,232.5005,231.7113,232.5005,6250.0
2021-04-23 10:20:00,250.3,250.57,250.16,250.41,9538.0,232.3984,232.6491,232.2684,232.5005,9538.0
2021-04-23 10:30:00,250.26,251.75,250.06,251.51,9948.0,232.3612,233.7447,232.1756,233.5218,9948.0
2021-04-23 10:40:00,251.46,251.46,250.98,251.33,7908.0,233.4754,233.4754,233.0298,233.3547,7908.0
2021-04-23 10:50:00,251.37,252.04,251.12,251.87,12014.0,233.3919,234.0139,233.1597,233.8561,12014.0
2021-04-23 11:00:00,251.81,251.85,251.36,251.55,8712.0,233.8004,233.8375,233.3826,233.559,8712.0
2021-04-23 11:10:00,251.54,252.06,251.41,251.96,13608.0,233.5497,234.0325,233.429,233.9397,13608.0
2021-04-23 11:20:00,252.1,252.1,251.45,251.75,6756.0,234.0696,234.0696,233.4661,233.7447,6756.0
2021-04-23 11:30:00,251.79,252.58,251.79,251.84,4571.0,233.7818,234.5153,233.7818,233.8282,4571.0
2021-04-23 11:40:00,251.82,252.09,251.65,251.96,5261.0,233.8097,234.0604,233.6518,233.9397,5261.0
2021-04-23 11:50:00,252.05,252.07,251.76,251.76,6427.0,234.0232,234.0418,233.754,233.754,6427.0
2021-04-23 12:00:00,251.73,252.39,251.73,252.39,4641.0,233.7261,234.3389,233.7261,234.3389,4641.0
2021-04-23 12:10:00,252.49,252.62,252.31,252.52,4748.0,234.4318,234.5525,234.2646,234.4596,4748.0
2021-04-23 12:20:00,252.48,252.48,252.27,252.31,5787.0,234.4225,234.4225,234.2275,234.2646,5787.0
2021-04-23 12:30:00,252.26,252.31,252.18,252.23,12575.0,234.2182,234.2646,234.1439,234.1904,12575.0
2021-04-23 12:40:00,252.2,253.17,252.2,253.14,4009.0,234.1625,235.0631,234.1625,235.0353,4009.0
2021-04-23 12:50:00,253.12,253.5,253.01,253.03,5666.0,235.0167,235.3695,234.9146,234.9331,5666.0
2021-04-23 13:00:00,253.03,253.1,252.91,253.06,2019.0,234.9331,234.9981,234.8217,234.961,2019.0
2021-04-23 13:10:00,253.1,253.33,252.97,253.19,3842.0,234.9981,235.2117,234.8774,235.0817,3842.0
2021-04-23 13:20:00,253.21,253.42,253.05,253.37,3027.0,235.1003,235.2952,234.9517,235.2488,3027.0
2021-04-23 13:30:00,253.48,253.48,253.14,253.2,4846.0,235.351,235.351,235.0353,235.091,4846.0
2021-04-23 13:40:00,253.3,253.41,252.72,252.76,7163.0,235.1838,235.286,234.6453,234.6824,7163.0
2021-04-23 13:50:00,252.81,252.81,252.37,252.4,25926.0,234.7289,234.7289,234.3203,234.3482,25926.0
2021-04-23 14:00:00,252.48,252.67,252.3,252.67,4645.0,234.4225,234.5989,234.2553,234.5989,4645.0
2021-04-23 14:10:00,252.61,252.94,252.61,252.94,5018.0,234.5432,234.8496,234.5432,234.8496,5018.0
2021-04-23 14:20:00,253.0,253.15,252.81,253.1,3624.0,234.9053,235.0446,234.7289,234.9981,3624.0
2021-04-23 14:30:00,253.05,253.05,252.65,252.85,5406.0,234.9517,234.9517,234.5803,234.766,5406.0
2021-04-23 14:40:00,253.08,253.11,252.72,252.75,5085.0,234.9796,235.0074,234.6453,234.6732,5085.0
2021-04-23 14:50:00,252.83,252.96,252.67,252.77,4660.0,234.7474,234.8681,234.5989,234.6917,4660.0
2021-04-23 15:00:00,252.78,253.0,252.52,252.61,10574.0,234.701,234.9053,234.4596,234.5432,10574.0
2021-04-23 15:10:00,252.55,252.63,252.33,252.44,15673.0,234.4875,234.5617,234.2832,234.3853,15673.0
2021-04-23 15:20:00,252.39,252.57,252.26,252.35,20797.0,234.3389,234.506,234.2182,234.3018,20797.0
2021-04-23 15:30:00,252.36,252.93,252.31,252.85,30134.0,234.3111,234.8403,234.2646,234.766,30134.0
2021-04-23 15:40:00,252.85,252.85,252.1,252.44,26933.0,234.766,234.766,234.0696,234.3853,26933.0
2021-04-23 15:50:00,252.36,252.36,251.5,251.66,71170.0,234.3111,234.3111,233.5126,233.6611,71170.0
2021-04-26 09:30:00,252.3,252.74,250.38,252.59,34515.0,234.2553,234.6639,232.4727,234.5246,34515.0
2021-04-26 09:40:00,252.72,252.83,251.37,252.17,7631.0,234.6453,234.7474,233.3919,234.1346,7631.0
2021-04-26 09:50:00,252.08,252.86,251.51,251.87,24809.0,234.0511,234.7753,233.5218,233.8561,24809.0
2021-04-26 10:00:00,251.91,252.75,251.91,252.62,9845.0,233.8932,234.6732,233.8932,234.5525,9845.0
2021-04-26 10:10:00,252.73,252.73,252.01,252.25,13064.0,234.6546,234.6546,233.9861,234.2089,13064.0
2021-04-26 10:20:00,252.33,253.1,252.33,252.66,11328.0,234.2832,234.9981,234.2832,234.5896,11328.0
2021-04-26 10:30:00,252.71,252.9,252.43,252.9,10795.0,234.636,234.8124,234.376,234.8124,10795.0
2021-04-26 10:40:00,252.82,252.9,252.63,252.76,9711.0,234.7382,234.8124,234.5617,234.6824,9711.0
2021-04-26 10:50:00,252.68,253.13,252.66,253.04,13035.0,234.6082,235.026,234.5896,234.9424,13035.0
2021-04-26 11:00:00,252.94,253.25,252.59,253.25,6834.0,234.8496,235.1374,234.5246,235.1374,6834.0
2021-04-26 11:10:00,253.23,253.39,252.89,253.09,14409.0,235.1188,235.2674,234.8031,234.9888,14409.0
2021-04-26 11:20:00,253.05,253.05,252.55,252.94,11328.0,234.9517,234.9517,234.4875,234.8496,11328.0
2021-04-26 11:30:00,252.9,253.0,252.67,252.67,13891.0,234.8124,234.9053,234.5989,234.5989,13891.0
2021-04-26 11:40:00,252.71,252.85,252.28,252.4,17533.0,234.636,234.766,234.2368,234.3482,17533.0
2021-04-26 11:50:00,252.38,252.63,252.38,252.5,5531.0,234.3296,234.5617,234.3296,234.441,5531.0
2021-04-26 12:00:00,252.53,252.53,252.12,252.12,9695.0,234.4689,234.4689,234.0882,234.0882,9695.0
2021-04-26 12:10:00,252.06,252.3,251.92,252.07,10307.0,234.0325,234.2553,233.9025,234.0418,10307.0
2021-04-26 12:20:00,251.97,252.02,251.34,251.47,9768.0,233.9489,233.9954,233.364,233.4847,9768.0
2021-04-26 12:30:00,251.47,252.08,251.47,252.03,7156.0,233.4847,234.0511,233.4847,234.0047,7156.0
2021-04-26 12:40:00,251.97,251.99,251.7,251.99,7657.0,233.9489,233.9675,233.6983,233.9675,7657.0
2021-04-26 12:50:00,251.92,252.24,251.92,252.08,7353.0,233.9025,234.1996,233.9025,234.0511,7353.0
2021-04-26 13:00:00,252.01,252.03,251.86,251.86,12062.0,233.9861,234.0047,233.8468,233.8468,12062.0
2021-04-26 13:10:00,251.78,252.22,251.63,251.96,13424.0,233.7725,234.1811,233.6333,233.9397,13424.0
2021-04-26 13:20:00,252.05,252.07,251.76,251.81,7861.0,234.0232,234.0418,233.754,233.8004,7861.0
2021-04-26 13:30:00,251.76,251.95,251.65,251.71,7729.0,233.754,233.9304,233.6518,233.7075,7729.0
2021-04-26 13:40:00,251.65,251.87,251.58,251.58,8094.0,233.6518,233.8561,233.5868,233.5868,8094.0
2021-04-26 13:50:00,251.58,251.96,251.58,251.82,8186.0,233.5868,233.9397,233.5868,233.8097,8186.0
2021-04-26 14:00:00,251.75,251.79,251.53,251.62,5258.0,233.7447,233.7818,233.5404,233.624,5258.0
2021-04-26 14:10:00,251.62,251.68,251.52,251.68,5784.0,233.624,233.6797,233.5311,233.6797,5784.0
2021-04-26 14:20:00,251.63,251.76,251.49,251.49,9619.0,233.6333,233.754,233.5033,233.5033,9619.0
2021-04-26 14:30:00,251.47,251.59,251.36,251.36,7763.0,233.4847,233.5961,233.3826,233.3826,7763.0
2021-04-26 14:40:00,251.36,251.4,251.15,251.34,9543.0,233.3826,233.4197,233.1876,233.364,9543.0
2021-04-26 14:50:00,251.25,251.3,251.03,251.05,8751.0,233.2804,233.3269,233.0762,233.0947,8751.0
2021-04-26 15:00:00,251.09,251.47,251.05,251.33,10754.0,233.1319,233.4847,233.0947,233.3547,10754.0
2021-04-26 15:10:00,251.36,251.6,251.36,251.42,12193.0,233.3826,233.6054,233.3826,233.4383,12193.0
2021-04-26 15:20:00,251.42,251.64,250.97,251.0,14512.0,233.4383,233.6425,233.0205,233.0483,14512.0
2021-04-26 15:30:00,250.88,250.91,250.17,250.42,44420.0,232.9369,232.9648,232.2777,232.5098,44420.0
2021-04-26 15:40:00,250.43,250.47,249.6,249.87,54239.0,232.5191,232.5562,231.7485,231.9991,54239.0
2021-04-26 15:50:00,249.79,250.01,248.75,249.19,185979.0,231.9249,232.1291,230.9592,231.3678,185979.0
2021-04-27 09:30:00,248.74,249.82,247.56,248.54,31453.0,230.95,231.9527,229.8544,230.7643,31453.0
2021-04-27 09:40:00,248.32,248.65,247.53,248.3,10291.0,230.56,230.8664,229.8265,230.5414,10291.0
2021-04-27 09:50:00,248.46,248.71,247.45,248.71,17452.0,230.69,230.9221,229.7522,230.9221,17452.0
2021-04-27 10:00:00,248.45,249.28,248.45,249.06,11372.0,230.6807,231.4513,230.6807,231.2471,11372.0
2021-04-27 10:10:00,248.9,249.48,248.65,248.84,14256.0,231.0985,231.637,230.8664,231.0428,14256.0
2021-04-27 10:20:00,248.86,248.99,248.25,248.57,7166.0,231.0614,231.1821,230.495,230.7921,7166.0
2021-04-27 10:30:00,248.61,248.63,248.14,248.63,7694.0,230.8293,230.8478,230.3929,230.8478,7694.0
2021-04-27 10:40:00,248.72,248.76,248.38,248.53,6682.0,230.9314,230.9685,230.6157,230.755,6682.0
2021-04-27 10:50:00,248.46,248.63,248.29,248.52,11111.0,230.69,230.8478,230.5321,230.7457,11111.0
2021-04-27 11:00:00,248.5,248.57,248.0,248.13,8316.0,230.7271,230.7921,230.2629,230.3836,8316.0
2021-04-27 11:10:00,248.14,248.42,248.1,248.14,12390.0,230.3929,230.6528,230.3557,230.3929,12390.0
2021-04-27 11:20:00,248.12,248.53,248.05,248.44,11461.0,230.3743,230.755,230.3093,230.6714,11461.0
2021-04-27 11:30:00,248.56,249.09,248.51,249.04,10916.0,230.7828,231.2749,230.7364,231.2285,10916.0
2021-04-27 11:40:00,249.06,249.45,249.04,249.07,9130.0,231.2471,231.6092,231.2285,231.2564,9130.0
2021-04-27 11:50:00,248.98,249.73,248.83,249.39,14364.0,231.1728,231.8692,231.0335,231.5535,14364.0
2021-04-27 12:00:00,249.51,249.84,249.41,249.74,7882.0,231.6649,231.9713,231.572,231.8784,7882.0
2021-04-27 12:10:00,249.77,249.87,249.42,249.54,8761.0,231.9063,231.9991,231.5813,231.6927,8761.0
2021-04-27 12:20:00,249.47,249.63,249.34,249.53,3749.0,231.6277,231.7763,231.507,231.6835,3749.0
2021-04-27 12:30:00,249.48,249.62,249.22,249.22,4508.0,231.637,231.767,231.3956,231.3956,4508.0
2021-04-27 12:40:00,249.25,249.3,249.05,249.29,7493.0,231.4235,231.4699,231.2378,231.4606,7493.0
2021-04-27 12:50:00,249.3,249.46,249.21,249.25,14756.0,231.4699,231.6185,231.3863,231.4235,14756.0
2021-04-27 13:00:00,249.34,249.56,249.22,249.56,8359.0,231.507,231.7113,231.3956,231.7113,8359.0
2021-04-27 13:10:00,249.67,249.81,249.49,249.67,4740.0,231.8134,231.9434,231.6463,231.8134,4740.0
2021-04-27 13:20:00,249.75,250.11,249.74,250.01,8736.0,231.8877,232.222,231.8784,232.1291,8736.0
2021-04-27 13:30:00,250.0,250.07,249.94,250.06,10174.0,232.1198,232.1848,232.0641,232.1756,10174.0
2021-04-27 13:40:00,250.07,250.24,249.95,249.99,7112.0,232.1848,232.3427,232.0734,232.1106,7112.0
2021-04-27 13:50:00,249.99,250.13,249.96,250.06,6922.0,232.1106,232.2405,232.0827,232.1756,6922.0
2021-04-27 14:00:00,250.03,250.17,249.55,250.17,14992.0,232.1477,232.2777,231.702,232.2777,14992.0
2021-04-27 14:10:00,250.21,250.24,249.95,250.03,6034.0,232.3148,232.3427,232.0734,232.1477,6034.0
2021-04-27 14:20:00,250.03,250.38,249.85,249.9,9825.0,232.1477,232.4727,231.9806,232.027,9825.0
2021-04-27 14:30:00,250.0,250.25,249.97,250.2,7769.0,232.1198,232.352,232.092,232.3055,7769.0
2021-04-27 14:40:00,250.2,250.29,249.99,250.02,7834.0,232.3055,232.3891,232.1106,232.1384,7834.0
2021-04-27 14:50:00,250.06,250.4,249.98,250.31,12705.0,232.1756,232.4912,232.1013,232.4077,12705.0
2021-04-27 15:00:00,250.3,250.46,249.97,250.09,9337.0,232.3984,232.5469,232.092,232.2034,9337.0
2021-04-27 15:10:00,250.01,250.62,250.01,250.62,7476.0,232.1291,232.6955,232.1291,232.6955,7476.0
2021-04-27 15:20:00,250.58,250.97,250.49,250.89,12679.0,232.6584,233.0205,232.5748,232.9462,12679.0
2021-04-27 15:30:00,250.89,250.89,250.7,250.77,17536.0,232.9462,232.9462,232.7698,232.8348,17536.0
2021-04-27 15:40:00,250.74,250.9,250.5,250.6,33470.0,232.8069,232.9555,232.5841,232.6769,33470.0
2021-04-27 15:50:00,250.65,250.86,250.42,250.44,125700.0,232.7234,232.9183,232.5098,232.5284,125700.0
2021-04-28 09:30:00,251.08,251.97,250.96,251.46,39826.0,233.1226,233.9489,233.0112,233.4754,39826.0
2021-04-28 09:40:00,251.86,252.36,251.03,251.76,30290.0,233.8468,234.3111,233.0762,233.754,30290.0
2021-04-28 09:50:00,251.36,251.68,250.13,250.23,27219.0,233.3826,233.6797,232.2405,232.3334,27219.0
2021-04-28 10:00:00,250.32,250.9,249.15,249.73,10066.0,232.417,232.9555,231.3306,231.8692,10066.0
2021-04-28 10:10:00,249.68,249.76,248.82,249.03,32359.0,231.8227,231.897,231.0242,231.2192,32359.0
2021-04-28 10:20:00,249.0,249.24,248.8,248.81,8373.0,231.1914,231.4142,231.0057,231.015,8373.0
2021-04-28 10:30:00,248.92,249.04,248.58,248.98,7895.0,231.1171,231.2285,230.8014,231.1728,7895.0
2021-04-28 10:40:00,249.04,249.22,248.62,248.63,7927.0,231.2285,231.3956,230.8385,230.8478,7927.0
2021-04-28 10:50:00,248.55,248.56,247.74,248.46,39567.0,230.7735,230.7828,230.0215,230.69,39567.0
2021-04-28 11:00:00,248.41,249.01,248.41,248.74,4526.0,230.6436,231.2006,230.6436,230.95,4526.0
2021-04-28 11:10:00,248.79,249.16,248.52,248.52,22209.0,230.9964,231.3399,230.7457,230.7457,22209.0
2021-04-28 11:20:00,248.56,248.93,248.5,248.65,4120.0,230.7828,231.1264,230.7271,230.8664,4120.0
2021-04-28 11:30:00,248.65,248.65,248.18,248.36,6240.0,230.8664,230.8664,230.43,230.5971,6240.0
2021-04-28 11:40:00,248.43,249.01,248.43,248.67,5314.0,230.6621,231.2006,230.6621,230.885,5314.0
2021-04-28 11:50:00,248.73,248.73,248.13,248.49,4568.0,230.9407,230.9407,230.3836,230.7178,4568.0
2021-04-28 12:00:00,248.51,248.57,248.06,248.24,9103.0,230.7364,230.7921,230.3186,230.4857,9103.0
2021-04-28 12:10:00,248.27,248.61,248.27,248.46,5226.0,230.5136,230.8293,230.5136,230.69,5226.0
2021-04-28 12:20:00,248.46,248.53,248.02,248.18,8105.0,230.69,230.755,230.2815,230.43,8105.0
2021-04-28 12:30:00,248.09,248.26,247.9,248.0,41690.0,230.3464,230.5043,230.17,230.2629,41690.0
2021-04-28 12:40:00,247.99,248.35,247.97,248.2,28035.0,230.2536,230.5879,230.235,230.4486,28035.0
2021-04-28 12:50:00,248.09,248.55,248.09,248.55,3668.0,230.3464,230.7735,230.3464,230.7735,3668.0
2021-04-28 13:00:00,248.43,248.74,248.34,248.34,11413.0,230.6621,230.95,230.5786,230.5786,11413.0
2021-04-28 13:10:00,248.31,248.35,247.94,248.18,29932.0,230.5507,230.5879,230.2072,230.43,29932.0
2021-04-28 13:20:00,248.33,248.86,248.28,248.39,4953.0,230.5693,231.0614,230.5229,230.625,4953.0
2021-04-28 13:30:00,248.35,248.63,248.24,248.46,9306.0,230.5879,230.8478,230.4857,230.69,9306.0
2021-04-28 13:40:00,248.46,248.66,248.22,248.22,9927.0,230.69,230.8757,230.4671,230.4671,9927.0
2021-04-28 13:50:00,248.16,248.34,248.16,248.3,4591.0,230.4114,230.5786,230.4114,230.5414,4591.0
2021-04-28 14:00:00,248.13,248.39,247.64,247.76,26003.0,230.3836,230.625,229.9286,230.04,26003.0
2021-04-28 14:10:00,247.71,247.97,247.44,247.65,10401.0,229.9936,230.235,229.7429,229.9379,10401.0
2021-04-28 14:20:00,247.61,247.8,247.24,247.28,10135.0,229.9008,230.0772,229.5572,229.5944,10135.0
2021-04-28 14:30:00,247.21,248.35,247.13,248.23,15630.0,229.5294,230.5879,229.4551,230.4764,15630.0
2021-04-28 14:40:00,248.18,248.25,247.63,247.69,13576.0,230.43,230.495,229.9193,229.9751,13576.0
2021-04-28 14:50:00,247.62,247.86,247.4,247.53,10974.0,229.9101,230.1329,229.7058,229.8265,10974.0
2021-04-28 15:00:00,247.55,247.69,247.4,247.68,12195.0,229.8451,229.9751,229.7058,229.9658,12195.0
2021-04-28 15:10:00,247.67,247.67,247.15,247.34,6955.0,229.9565,229.9565,229.4737,229.6501,6955.0
2021-04-28 15:20:00,247.27,247.41,247.18,247.18,8540.0,229.5851,229.7151,229.5015,229.5015,8540.0
2021-04-28 15:30:00,247.17,247.35,246.84,247.13,24462.0,229.4922,229.6594,229.1858,229.4551,24462.0
2021-04-28 15:40:00,247.13,247.21,246.72,246.89,28104.0,229.4551,229.5294,229.0744,229.2323,28104.0
2021-04-28 15:50:00,247.02,247.23,246.67,247.22,97052.0,229.353,229.548,229.028,229.5387,97052.0
2021-04-29 09:30:00,249.11,250.29,248.15,249.34,37654.0,231.2935,232.3891,230.4022,231.507,37654.0
2021-04-29 09:40:00,249.01,249.32,248.34,248.34,20286.0,231.2006,231.4885,230.5786,230.5786,20286.0
2021-04-29 09:50:00,248.67,249.71,248.45,249.0,20732.0,230.885,231.8506,230.6807,231.1914,20732.0
2021-04-29 10:00:00,249.0,250.69,249.0,250.69,14561.0,231.1914,232.7605,231.1914,232.7605,14561.0
2021-04-29 10:10:00,250.71,251.06,250.48,250.63,8800.0,232.7791,233.104,232.5655,232.7048,8800.0
2021-04-29 10:20:00,250.75,251.13,250.59,250.87,6531.0,232.8162,233.169,232.6676,232.9276,6531.0
2021-04-29 10:30:00,250.94,251.12,249.84,250.02,40809.0,232.9926,233.1597,231.9713,232.1384,40809.0
2021-04-29 10:40:00,250.11,250.62,250.1,250.49,20797.0,232.222,232.6955,232.2127,232.5748,20797.0
2021-04-29 10:50:00,250.4,250.4,249.78,250.08,12250.0,232.4912,232.4912,231.9156,232.1941,12250.0
2021-04-29 11:00:00,250.11,250.85,250.1,250.78,5766.0,232.222,232.909,232.2127,232.8441,5766.0
2021-04-29 11:10:00,250.95,251.42,250.91,251.04,4468.0,233.0019,233.4383,232.9648,233.0855,4468.0
2021-04-29 11:20:00,251.0,251.13,250.38,250.6,15198.0,233.0483,233.169,232.4727,232.6769,15198.0
2021-04-29 11:30:00,250.57,250.8,250.33,250.48,10125.0,232.6491,232.8626,232.4262,232.5655,10125.0
2021-04-29 11:40:00,250.44,250.69,250.38,250.69,5774.0,232.5284,232.7605,232.4727,232.7605,5774.0
2021-04-29 11:50:00,250.72,251.25,250.69,250.73,9018.0,232.7883,233.2804,232.7605,232.7976,9018.0
2021-04-29 12:00:00,250.81,250.82,250.32,250.58,6609.0,232.8719,232.8812,232.417,232.6584,6609.0
2021-04-29 12:10:00,250.5,250.65,250.39,250.47,4594.0,232.5841,232.7234,232.4819,232.5562,4594.0
2021-04-29 12:20:00,250.61,250.84,250.15,250.22,8535.0,232.6862,232.8998,232.2591,232.3241,8535.0
2021-04-29 12:30:00,250.09,250.82,250.03,250.48,7616.0,232.2034,232.8812,232.1477,232.5655,7616.0
2021-04-29 12:40:00,250.5,250.66,250.45,250.46,4688.0,232.5841,232.7326,232.5377,232.5469,4688.0
2021-04-29 12:50:00,250.35,250.56,250.29,250.38,6440.0,232.4448,232.6398,232.3891,232.4727,6440.0
2021-04-29 13:00:00,250.33,250.4,250.04,250.28,8337.0,232.4262,232.4912,232.157,232.3798,8337.0
2021-04-29 13:10:00,250.27,250.28,249.94,250.14,10665.0,232.3705,232.3798,232.0641,232.2498,10665.0
2021-04-29 13:20:00,250.2,250.35,250.03,250.03,7626.0,232.3055,232.4448,232.1477,232.1477,7626.0
2021-04-29 13:30:00,250.0,250.04,249.75,249.89,5981.0,232.1198,232.157,231.8877,232.0177,5981.0
2021-04-29 13:40:00,249.8,249.86,249.56,249.72,8576.0,231.9341,231.9899,231.7113,231.8599,8576.0
2021-04-29 13:50:00,249.76,249.94,249.47,249.47,10210.0,231.897,232.0641,231.6277,231.6277,10210.0
2021-04-29 14:00:00,249.52,249.87,249.52,249.69,8265.0,231.6742,231.9991,231.6742,231.832,8265.0
2021-04-29 14:10:00,249.75,250.11,249.72,250.04,8588.0,231.8877,232.222,231.8599,232.157,8588.0
2021-04-29 14:20:00,250.06,250.12,249.91,250.12,13526.0,232.1756,232.2313,232.0363,232.2313,13526.0
2021-04-29 14:30:00,250.08,250.42,250.08,250.19,16186.0,232.1941,232.5098,232.1941,232.2963,16186.0
2021-04-29 14:40:00,250.15,250.82,250.02,250.47,33075.0,232.2591,232.8812,232.1384,232.5562,33075.0
2021-04-29 14:50:00,250.52,250.68,250.22,250.23,11115.0,232.6027,232.7512,232.3241,232.3334,11115.0
2021-04-29 15:00:00,250.23,250.52,250.23,250.33,17965.0,232.3334,232.6027,232.3334,232.4262,17965.0
2021-04-29 15:10:00,250.29,250.73,250.28,250.33,21584.0,232.3891,232.7976,232.3798,232.4262,21584.0
2021-04-29 15:20:00,250.34,250.48,249.98,250.03,20342.0,232.4355,232.5655,232.1013,232.1477,20342.0
2021-04-29 15:30:00,250.04,250.53,249.97,250.31,22809.0,232.157,232.6119,232.092,232.4077,22809.0
2021-04-29 15:40:00,250.23,250.59,250.13,250.38,49596.0,232.3334,232.6676,232.2405,232.4727,49596.0
2021-04-29 15:50:00,250.39,250.5,249.8,250.29,187361.0,232.4819,232.5841,231.9341,232.3891,187361.0
2021-04-30 09:30:00,249.26,249.72,248.24,248.84,24422.0,231.4328,231.8599,230.4857,231.0428,24422.0
2021-04-30 09:40:00,248.99,249.37,248.01,248.3,20130.0,231.1821,231.5349,230.2722,230.5414,20130.0
2021-04-30 09:50:00,248.51,248.75,247.73,248.32,16942.0,230.7364,230.9592,230.0122,230.56,16942.0
2021-04-30 10:00:00,248.22,248.35,247.21,247.27,15138.0,230.4671,230.5879,229.5294,229.5851,15138.0
2021-04-30 10:10:00,247.28,247.34,246.46,246.8,12982.0,229.5944,229.6501,228.833,229.1487,12982.0
2021-04-30 10:20:00,246.71,247.23,246.6,246.98,14677.0,229.0651,229.548,228.963,229.3158,14677.0
2021-04-30 10:30:00,247.05,247.05,246.16,246.63,13496.0,229.3808,229.3808,228.5545,228.9909,13496.0
2021-04-30 10:40:00,246.64,247.19,246.54,247.12,8825.0,229.0002,229.5108,228.9073,229.4458,8825.0
2021-04-30 10:50:00,247.15,247.56,247.03,247.51,7338.0,229.4737,229.8544,229.3623,229.8079,7338.0
2021-04-30 11:00:00,247.48,247.7,247.24,247.52,9598.0,229.7801,229.9843,229.5572,229.8172,9598.0
2021-04-30 11:10:00,247.38,247.78,247.3,247.44,21288.0,229.6872,230.0586,229.6129,229.7429,21288.0
2021-04-30 11:20:00,247.39,247.99,247.25,247.79,12053.0,229.6965,230.2536,229.5665,230.0679,12053.0
2021-04-30 11:30:00,247.93,248.18,247.66,248.18,6026.0,230.1979,230.43,229.9472,230.43,6026.0
2021-04-30 11:40:00,248.28,248.66,248.01,248.31,12110.0,230.5229,230.8757,230.2722,230.5507,12110.0
2021-04-30 11:50:00,248.27,248.39,248.01,248.01,7768.0,230.5136,230.625,230.2722,230.2722,7768.0
2021-04-30 12:00:00,248.09,248.17,247.86,247.97,9264.0,230.3464,230.4207,230.1329,230.235,9264.0
2021-04-30 12:10:00,247.98,248.16,247.93,248.16,3062.0,230.2443,230.4114,230.1979,230.4114,3062.0
2021-04-30 12:20:00,248.15,248.48,248.14,248.48,3735.0,230.4022,230.7086,230.3929,230.7086,3735.0
2021-04-30 12:30:00,248.46,248.74,248.45,248.68,3692.0,230.69,230.95,230.6807,230.8942,3692.0
2021-04-30 12:40:00,248.67,248.81,248.55,248.72,5169.0,230.885,231.015,230.7735,230.9314,5169.0
2021-04-30 12:50:00,248.72,248.93,248.38,248.62,4528.0,230.9314,231.1264,230.6157,230.8385,4528.0
2021-04-30 13:00:00,248.74,248.74,248.45,248.52,4051.0,230.95,230.95,230.6807,230.7457,4051.0
2021-04-30 13:10:00,248.53,248.71,248.35,248.58,4019.0,230.755,230.9221,230.5879,230.8014,4019.0
2021-04-30 13:20:00,248.8,249.3,248.75,249.3,5352.0,231.0057,231.4699,230.9592,231.4699,5352.0
2021-04-30 13:30:00,249.29,249.33,248.97,249.21,7668.0,231.4606,231.4978,231.1635,231.3863,7668.0
2021-04-30 13:40:00,249.15,249.18,248.93,249.11,8231.0,231.3306,231.3585,231.1264,231.2935,8231.0
2021-04-30 13:50:00,249.16,249.24,248.56,248.66,7556.0,231.3399,231.4142,230.7828,230.8757,7556.0
2021-04-30 14:00:00,248.72,248.83,248.42,248.66,11581.0,230.9314,231.0335,230.6528,230.8757,11581.0
2021-04-30 14:10:00,248.64,249.05,248.64,248.96,4968.0,230.8571,231.2378,230.8571,231.1542,4968.0
2021-04-30 14:20:00,248.89,249.25,248.82,249.25,11181.0,231.0892,231.4235,231.0242,231.4235,11181.0
2021-04-30 14:30:00,249.24,249.24,248.92,248.94,6221.0,231.4142,231.4142,231.1171,231.1357,6221.0
2021-04-30 14:40:00,248.83,249.24,248.83,249.19,6924.0,231.0335,231.4142,231.0335,231.3678,6924.0
2021-04-30 14:50:00,249.17,249.21,248.7,248.7,6153.0,231.3492,231.3863,230.9128,230.9128,6153.0
2021-04-30 15:00:00,248.61,249.25,248.61,249.07,10521.0,230.8293,231.4235,230.8293,231.2564,10521.0
2021-04-30 15:10:00,249.05,249.26,248.9,248.92,7002.0,231.2378,231.4328,231.0985,231.1171,7002.0
2021-04-30 15:20:00,249.04,249.73,248.95,249.62,19353.0,231.2285,231.8692,231.1449,231.767,19353.0
2021-04-30 15:30:00,249.64,249.75,249.25,249.47,14076.0,231.7856,231.8877,231.4235,231.6277,14076.0
2021-04-30 15:40:00,249.39,249.53,248.94,249.43,30040.0,231.5535,231.6835,231.1357,231.5906,30040.0
2021-04-30 15:50:00,249.45,249.71,248.81,249.24,114319.0,231.6092,231.8506,231.015,231.4142,114319.0
2021-05-03 09:30:00,250.5,251.5,250.0,251.17,24138.0,232.5841,233.5126,232.1198,233.2062,24138.0
2021-05-03 09:40:00,251.17,252.73,251.17,252.64,20528.0,233.2062,234.6546,233.2062,234.571,20528.0
2021-05-03 09:50:00,252.49,252.81,252.11,252.31,6609.0,234.4318,234.7289,234.0789,234.2646,6609.0
2021-05-03 10:00:00,251.95,252.17,250.81,251.62,10831.0,233.9304,234.1346,232.8719,233.624,10831.0
2021-05-03 10:10:00,251.74,252.03,251.56,251.75,6736.0,233.7354,234.0047,233.5683,233.7447,6736.0
2021-05-03 10:20:00,251.79,252.39,251.65,252.07,9094.0,233.7818,234.3389,233.6518,234.0418,9094.0
2021-05-03 10:30:00,252.06,252.63,251.9,252.63,7178.0,234.0325,234.5617,233.884,234.5617,7178.0
2021-05-03 10:40:00,252.77,253.22,252.47,252.47,8650.0,234.6917,235.1095,234.4132,234.4132,8650.0
2021-05-03 10:50:00,252.61,253.01,252.48,252.9,13406.0,234.5432,234.9146,234.4225,234.8124,13406.0
2021-05-03 11:00:00,252.84,252.87,252.4,252.45,9930.0,234.7567,234.7846,234.3482,234.3946,9930.0
2021-05-03 11:10:00,252.43,253.4,252.3,253.39,9887.0,234.376,235.2767,234.2553,235.2674,9887.0
2021-05-03 11:20:00,253.24,253.51,253.16,253.29,20584.0,235.1281,235.3788,235.0538,235.1745,20584.0
2021-05-03 11:30:00,253.34,253.59,253.11,253.23,30732.0,235.221,235.4531,235.0074,235.1188,30732.0
2021-05-03 11:40:00,253.23,254.31,253.15,254.09,44638.0,235.1188,236.1216,235.0446,235.9173,44638.0
2021-05-03 11:50:00,254.22,254.22,252.97,253.78,40663.0,236.038,236.038,234.8774,235.6295,40663.0
2021-05-03 12:00:00,253.81,254.0,253.7,253.81,4821.0,235.6573,235.8338,235.5552,235.6573,4821.0
2021-05-03 12:10:00,253.82,253.88,252.92,253.42,28515.0,235.6666,235.7223,234.831,235.2952,28515.0
2021-05-03 12:20:00,253.42,253.51,252.69,253.13,9085.0,235.2952,235.3788,234.6175,235.026,9085.0
2021-05-03 12:30:00,253.13,253.27,252.96,252.98,5958.0,235.026,235.156,234.8681,234.8867,5958.0
2021-05-03 12:40:00,253.09,253.14,252.84,252.91,4882.0,234.9888,235.0353,234.7567,234.8217,4882.0
2021-05-03 12:50:00,252.94,253.14,252.84,253.02,5111.0,234.8496,235.0353,234.7567,234.9238,5111.0
2021-05-03 13:00:00,253.04,253.05,252.63,252.75,5065.0,234.9424,234.9517,234.5617,234.6732,5065.0
2021-05-03 13:10:00,252.75,252.93,252.36,252.37,11251.0,234.6732,234.8403,234.3111,234.3203,11251.0
2021-05-03 13:20:00,252.39,252.52,252.2,252.5,5252.0,234.3389,234.4596,234.1625,234.441,5252.0
2021-05-03 13:30:00,252.45,252.47,252.23,252.47,10205.0,234.3946,234.4132,234.1904,234.4132,10205.0
2021-05-03 13:40:00,252.43,252.48,252.11,252.37,5681.0,234.376,234.4225,234.0789,234.3203,5681.0
2021-05-03 13:50:00,252.42,252.45,252.16,252.29,6129.0,234.3668,234.3946,234.1254,234.2461,6129.0
2021-05-03 14:00:00,252.19,252.36,251.86,252.16,5992.0,234.1532,234.3111,233.8468,234.1254,5992.0
2021-05-03 14:10:00,252.04,252.31,251.95,252.02,6404.0,234.0139,234.2646,233.9304,233.9954,6404.0
2021-05-03 14:20:00,252.07,252.54,251.99,252.35,46388.0,234.0418,234.4782,233.9675,234.3018,46388.0
2021-05-03 14:30:00,252.38,252.69,252.29,252.68,9027.0,234.3296,234.6175,234.2461,234.6082,9027.0
2021-05-03 14:40:00,252.63,252.92,252.56,252.68,4941.0,234.5617,234.831,234.4967,234.6082,4941.0
2021-05-03 14:50:00,252.65,252.89,252.54,252.67,5806.0,234.5803,234.8031,234.4782,234.5989,5806.0
2021-05-03 15:00:00,252.69,253.13,252.47,253.06,6463.0,234.6175,235.026,234.4132,234.961,6463.0
2021-05-03 15:10:00,253.14,253.18,252.82,252.82,7092.0,235.0353,235.0724,234.7382,234.7382,7092.0
2021-05-03 15:20:00,252.84,253.2,252.84,252.99,10684.0,234.7567,235.091,234.7567,234.896,10684.0
2021-05-03 15:30:00,253.05,253.05,252.03,252.08,33833.0,234.9517,234.9517,234.0047,234.0511,33833.0
2021-05-03 15:40:00,252.06,252.06,251.68,251.84,33289.0,234.0325,234.0325,233.6797,233.8282,33289.0
2021-05-03 15:50:00,251.85,252.2,251.42,251.91,104551.0,233.8375,234.1625,233.4383,233.8932,104551.0
2021-05-04 09:30:00,252.31,255.28,251.35,254.9,55061.0,234.2646,237.0222,233.3733,236.6694,55061.0
2021-05-04 09:40:00,254.64,255.96,254.26,255.23,37727.0,236.428,237.6536,236.0752,236.9758,37727.0
2021-05-04 09:50:00,255.34,255.34,253.9,254.48,39600.0,237.0779,237.0779,235.7409,236.2794,39600.0
2021-05-04 10:00:00,254.32,255.99,254.19,255.75,32170.0,236.1309,237.6814,236.0102,237.4586,32170.0
2021-05-04 10:10:00,255.61,256.05,255.42,255.77,11792.0,237.3286,237.7371,237.1522,237.4772,11792.0
2021-05-04 10:20:00,255.6,255.69,255.09,255.32,22621.0,237.3193,237.4029,236.8458,237.0594,22621.0
2021-05-04 10:30:00,255.21,255.23,253.83,254.55,12943.0,236.9572,236.9758,235.6759,236.3444,12943.0
2021-05-04 10:40:00,254.54,254.65,254.22,254.34,9799.0,236.3351,236.4373,236.038,236.1494,9799.0
2021-05-04 10:50:00,254.3,254.63,253.91,254.34,10562.0,236.1123,236.4187,235.7502,236.1494,10562.0
2021-05-04 11:00:00,254.31,254.58,253.97,254.5,21954.0,236.1216,236.3723,235.8059,236.298,21954.0
2021-05-04 11:10:00,254.51,254.54,253.86,254.08,24660.0,236.3073,236.3351,235.7038,235.908,24660.0
2021-05-04 11:20:00,253.99,254.39,253.34,254.33,23450.0,235.8245,236.1959,235.221,236.1402,23450.0
2021-05-04 11:30:00,254.4,255.24,254.21,255.2,36711.0,236.2052,236.9851,236.0287,236.9479,36711.0
2021-05-04 11:40:00,255.29,255.52,254.77,255.07,34482.0,237.0315,237.245,236.5487,236.8272,34482.0
2021-05-04 11:50:00,255.2,255.21,254.79,255.04,12221.0,236.9479,236.9572,236.5673,236.7994,12221.0
2021-05-04 12:00:00,255.1,256.11,255.1,256.05,15090.0,236.8551,237.7929,236.8551,237.7371,15090.0
2021-05-04 12:10:00,256.05,256.96,255.96,256.91,24092.0,237.7371,238.5821,237.6536,238.5356,24092.0
2021-05-04 12:20:00,256.94,257.04,256.14,256.84,51887.0,238.5635,238.6563,237.8207,238.4706,51887.0
2021-05-04 12:30:00,256.85,257.64,256.77,257.18,21433.0,238.4799,239.2134,238.4056,238.7863,21433.0
2021-05-04 12:40:00,257.1,257.17,256.9,257.13,17393.0,238.712,238.777,238.5263,238.7399,17393.0
2021-05-04 12:50:00,257.08,257.23,256.81,257.14,8382.0,238.6935,238.8327,238.4428,238.7492,8382.0
2021-05-04 13:00:00,257.14,257.76,257.05,257.35,12437.0,238.7492,239.3248,238.6656,238.9442,12437.0
2021-05-04 13:10:00,257.34,257.34,257.0,257.04,22305.0,238.9349,238.9349,238.6192,238.6563,22305.0
2021-05-04 13:20:00,257.04,257.59,257.04,257.59,11346.0,238.6563,239.167,238.6563,239.167,11346.0
2021-05-04 13:30:00,257.62,257.67,257.41,257.57,12810.0,239.1949,239.2413,238.9999,239.1484,12810.0
2021-05-04 13:40:00,257.57,257.85,257.53,257.83,11462.0,239.1484,239.4084,239.1113,239.3898,11462.0
2021-05-04 13:50:00,257.79,257.95,257.32,257.58,14575.0,239.3527,239.5013,238.9163,239.1577,14575.0
2021-05-04 14:00:00,257.53,258.01,257.41,257.91,12042.0,239.1113,239.557,238.9999,239.4641,12042.0
2021-05-04 14:10:00,258.04,258.09,257.63,257.65,7813.0,239.5848,239.6312,239.2041,239.2227,7813.0
2021-05-04 14:20:00,257.65,257.75,257.4,257.52,17696.0,239.2227,239.3156,238.9906,239.102,17696.0
2021-05-04 14:30:00,257.56,257.85,257.51,257.51,12365.0,239.1391,239.4084,239.0927,239.0927,12365.0
2021-05-04 14:40:00,257.59,258.14,257.59,258.14,18662.0,239.167,239.6777,239.167,239.6777,18662.0
2021-05-04 14:50:00,258.14,258.53,257.87,257.91,18485.0,239.6777,240.0398,239.427,239.4641,18485.0
2021-05-04 15:00:00,257.85,257.85,257.27,257.56,14150.0,239.4084,239.4084,238.8699,239.1391,14150.0
2021-05-04 15:10:00,257.58,258.0,257.46,257.88,25952.0,239.1577,239.5477,239.0463,239.4363,25952.0
2021-05-04 15:20:00,257.91,258.12,257.57,258.07,28833.0,239.4641,239.6591,239.1484,239.6127,28833.0
2021-05-04 15:30:00,258.1,258.72,258.1,258.43,27630.0,239.6405,240.2162,239.6405,239.9469,27630.0
2021-05-04 15:40:00,258.45,258.74,258.13,258.18,33752.0,239.9655,240.2348,239.6684,239.7148,33752.0
2021-05-04 15:50:00,258.23,259.51,258.03,259.5,224219.0,239.7612,240.9497,239.5755,240.9404,224219.0
2021-05-05 09:30:00,258.83,259.95,256.2,257.3,25837.0,240.3183,241.3582,237.8764,238.8977,25837.0
2021-05-05 09:40:00,257.27,258.27,256.42,257.69,31854.0,238.8699,239.7984,238.0807,239.2598,31854.0
2021-05-05 09:50:00,257.88,258.54,257.42,258.52,18450.0,239.4363,240.0491,239.0092,240.0305,18450.0
2021-05-05 10:00:00,258.3,258.82,257.83,258.82,21581.0,239.8262,240.309,239.3898,240.309,21581.0
2021-05-05 10:10:00,258.74,259.38,258.48,258.83,36898.0,240.2348,240.829,239.9933,240.3183,36898.0
2021-05-05 10:20:00,258.94,259.46,258.61,259.4,36732.0,240.4204,240.9033,240.114,240.8475,36732.0
2021-05-05 10:30:00,259.45,259.9,258.91,258.91,32297.0,240.894,241.3118,240.3926,240.3926,32297.0
2021-05-05 10:40:00,258.93,259.03,257.66,257.66,24447.0,240.4112,240.504,239.232,239.232,24447.0
2021-05-05 10:50:00,257.66,257.66,256.56,256.7,31741.0,239.232,239.232,238.2107,238.3407,31741.0
2021-05-05 11:00:00,256.75,258.22,256.25,258.13,22409.0,238.3871,239.7519,237.9228,239.6684,22409.0
2021-05-05 11:10:00,258.33,259.53,258.24,259.26,25004.0,239.8541,240.9683,239.7705,240.7176,25004.0
2021-05-05 11:20:00,259.19,259.98,259.16,259.63,17677.0,240.6526,241.3861,240.6247,241.0611,17677.0
2021-05-05 11:30:00,259.47,259.47,258.25,258.56,7886.0,240.9125,240.9125,239.7798,240.0676,7886.0
2021-05-05 11:40:00,258.52,259.32,258.26,259.18,12163.0,240.0305,240.7733,239.7891,240.6433,12163.0
2021-05-05 11:50:00,259.02,259.1,258.33,258.78,8352.0,240.4947,240.569,239.8541,240.2719,8352.0
2021-05-05 12:00:00,258.79,258.9,258.17,258.35,6923.0,240.2812,240.3833,239.7055,239.8726,6923.0
2021-05-05 12:10:00,258.41,258.51,257.99,258.17,13816.0,239.9284,240.0212,239.5384,239.7055,13816.0
2021-05-05 12:20:00,258.13,258.57,258.11,258.41,15087.0,239.6684,240.0769,239.6498,239.9284,15087.0
2021-05-05 12:30:00,258.47,258.84,258.38,258.84,10430.0,239.9841,240.3276,239.9005,240.3276,10430.0
2021-05-05 12:40:00,258.89,259.21,258.71,258.73,8901.0,240.374,240.6711,240.2069,240.2255,8901.0
2021-05-05 12:50:00,258.53,258.99,258.26,258.99,12379.0,240.0398,240.4669,239.7891,240.4669,12379.0
2021-05-05 13:00:00,258.92,259.21,258.43,258.52,10160.0,240.4019,240.6711,239.9469,240.0305,10160.0
2021-05-05 13:10:00,258.42,259.12,258.42,259.07,4751.0,239.9376,240.5876,239.9376,240.5411,4751.0
2021-05-05 13:20:00,259.14,259.42,259.12,259.22,11005.0,240.6061,240.8661,240.5876,240.6804,11005.0
2021-05-05 13:30:00,259.22,259.7,259.19,259.47,11448.0,240.6804,241.1261,240.6526,240.9125,11448.0
2021-05-05 13:40:00,259.54,259.58,259.31,259.53,8279.0,240.9775,241.0147,240.764,240.9683,8279.0
2021-05-05 13:50:00,259.54,259.79,259.39,259.78,18054.0,240.9775,241.2097,240.8383,241.2004,18054.0
2021-05-05 14:00:00,259.65,259.77,259.5,259.68,7830.0,241.0797,241.1911,240.9404,241.1075,7830.0
2021-05-05 14:10:00,259.65,259.98,259.42,259.65,34935.0,241.0797,241.3861,240.8661,241.0797,34935.0
2021-05-05 14:20:00,259.66,259.81,259.41,259.54,10547.0,241.089,241.2282,240.8568,240.9775,10547.0
2021-05-05 14:30:00,259.61,259.76,259.36,259.44,9309.0,241.0425,241.1818,240.8104,240.8847,9309.0
2021-05-05 14:40:00,259.38,259.38,259.1,259.37,6556.0,240.829,240.829,240.569,240.8197,6556.0
2021-05-05 14:50:00,259.32,259.48,259.12,259.25,7294.0,240.7733,240.9218,240.5876,240.7083,7294.0
2021-05-05 15:00:00,259.19,259.4,258.86,259.19,8014.0,240.6526,240.8475,240.3462,240.6526,8014.0
2021-05-05 15:10:00,259.15,259.44,258.81,258.81,14816.0,240.6154,240.8847,240.2997,240.2997,14816.0
2021-05-05 15:20:00,258.78,258.85,258.53,258.77,26619.0,240.2719,240.3369,240.0398,240.2626,26619.0
2021-05-05 15:30:00,258.77,258.77,258.19,258.25,18585.0,240.2626,240.2626,239.7241,239.7798,18585.0
2021-05-05 15:40:00,258.27,258.69,258.16,258.35,35618.0,239.7984,240.1883,239.6962,239.8726,35618.0
2021-05-05 15:50:00,258.37,258.56,257.63,258.42,97154.0,239.8912,240.0676,239.2041,239.9376,97154.0
2021-05-06 09:30:00,258.42,259.81,258.03,259.37,90090.0,239.9376,241.2282,239.5755,240.8197,90090.0
2021-05-06 09:40:00,259.27,259.27,257.4,257.74,19902.0,240.7268,240.7268,238.9906,239.3063,19902.0
2021-05-06 09:50:00,257.51,258.71,257.41,257.97,22370.0,239.0927,240.2069,238.9999,239.5198,22370.0
2021-05-06 10:00:00,257.86,257.87,256.27,256.27,28019.0,239.4177,239.427,237.9414,237.9414,28019.0
2021-05-06 10:10:00,256.4,256.81,255.71,256.12,24884.0,238.0621,238.4428,237.4215,237.8021,24884.0
2021-05-06 10:20:00,256.06,256.26,255.45,255.45,37443.0,237.7464,237.9321,237.1801,237.1801,37443.0
2021-05-06 10:30:00,255.36,255.86,255.01,255.4,26948.0,237.0965,237.5607,236.7715,237.1336,26948.0
2021-05-06 10:40:00,255.4,255.76,254.94,254.97,59872.0,237.1336,237.4679,236.7065,236.7344,59872.0
2021-05-06 10:50:00,254.96,255.66,254.88,255.07,55288.0,236.7251,237.375,236.6508,236.8272,55288.0
2021-05-06 11:00:00,255.29,255.78,255.2,255.64,32022.0,237.0315,237.4865,236.9479,237.3565,32022.0
2021-05-06 11:10:00,255.49,256.37,255.3,256.37,29801.0,237.2172,238.0343,237.0408,238.0343,29801.0
2021-05-06 11:20:00,256.34,257.2,256.34,256.7,25643.0,238.0064,238.8049,238.0064,238.3407,25643.0
2021-05-06 11:30:00,256.62,256.77,256.38,256.38,12992.0,238.2664,238.4056,238.0435,238.0435,12992.0
2021-05-06 11:40:00,256.27,256.48,256.15,256.4,11162.0,237.9414,238.1364,237.83,238.0621,11162.0
2021-05-06 11:50:00,256.38,256.42,255.56,255.65,9689.0,238.0435,238.0807,237.2822,237.3658,9689.0
2021-05-06 12:00:00,255.73,255.99,255.34,255.51,12708.0,237.44,237.6814,237.0779,237.2358,12708.0
2021-05-06 12:10:00,255.41,255.59,255.06,255.06,6400.0,237.1429,237.31,236.8179,236.8179,6400.0
2021-05-06 12:20:00,255.14,255.42,255.12,255.39,9973.0,236.8922,237.1522,236.8737,237.1243,9973.0
2021-05-06 12:30:00,255.4,255.56,255.28,255.29,6989.0,237.1336,237.2822,237.0222,237.0315,6989.0
2021-05-06 12:40:00,255.29,255.72,255.28,255.48,10723.0,237.0315,237.4307,237.0222,237.2079,10723.0
2021-05-06 12:50:00,255.45,255.49,255.01,255.02,10557.0,237.1801,237.2172,236.7715,236.7808,10557.0
2021-05-06 13:00:00,255.11,255.37,255.07,255.37,6202.0,236.8644,237.1058,236.8272,237.1058,6202.0
2021-05-06 13:10:00,255.44,255.52,255.14,255.22,7470.0,237.1708,237.245,236.8922,236.9665,7470.0
2021-05-06 13:20:00,255.35,255.86,255.35,255.86,7447.0,237.0872,237.5607,237.0872,237.5607,7447.0
2021-05-06 13:30:00,255.88,256.01,255.73,256.0,9501.0,237.5793,237.7,237.44,237.6907,9501.0
2021-05-06 13:40:00,256.03,256.34,255.9,256.16,15554.0,237.7186,238.0064,237.5979,237.8393,15554.0
2021-05-06 13:50:00,256.12,256.12,255.54,255.54,11128.0,237.8021,237.8021,237.2636,237.2636,11128.0
2021-05-06 14:00:00,255.51,255.66,255.32,255.32,11173.0,237.2358,237.375,237.0594,237.0594,11173.0
2021-05-06 14:10:00,255.43,255.73,255.3,255.48,15488.0,237.1615,237.44,237.0408,237.2079,15488.0
2021-05-06 14:20:00,255.5,255.75,255.33,255.61,8088.0,237.2265,237.4586,237.0686,237.3286,8088.0
2021-05-06 14:30:00,255.65,256.03,255.59,255.98,10722.0,237.3658,237.7186,237.31,237.6721,10722.0
2021-05-06 14:40:00,256.0,256.96,255.94,256.79,17478.0,237.6907,238.5821,237.635,238.4242,17478.0
2021-05-06 14:50:00,256.76,256.92,256.4,256.4,19061.0,238.3964,238.5449,238.0621,238.0621,19061.0
2021-05-06 15:00:00,256.43,256.6,255.97,256.6,17702.0,238.09,238.2478,237.6629,238.2478,17702.0
2021-05-06 15:10:00,256.63,256.85,256.15,256.23,19739.0,238.2757,238.4799,237.83,237.9043,19739.0
2021-05-06 15:20:00,256.2,256.46,256.03,256.12,24426.0,237.8764,238.1178,237.7186,237.8021,24426.0
2021-05-06 15:30:00,256.19,256.28,255.91,256.03,48650.0,237.8671,237.9507,237.6072,237.7186,48650.0
2021-05-06 15:40:00,256.08,256.36,255.88,256.03,69469.0,237.765,238.025,237.5793,237.7186,69469.0
2021-05-06 15:50:00,256.11,257.09,255.76,256.93,169373.0,237.7929,238.7028,237.4679,238.5542,169373.0
2021-05-07 09:30:00,256.93,263.0,256.02,263.0,158256.0,238.5542,244.1901,237.7093,244.1901,158256.0
2021-05-07 09:40:00,262.59,263.67,261.34,261.57,69181.0,243.8094,244.8122,242.6488,242.8623,69181.0
2021-05-07 09:50:00,261.57,262.77,259.44,259.44,41506.0,242.8623,243.9765,240.8847,240.8847,41506.0
2021-05-07 10:00:00,259.48,261.05,259.35,260.35,27219.0,240.9218,242.3795,240.8011,241.7296,27219.0
2021-05-07 10:10:00,260.66,261.99,260.27,260.61,26475.0,242.0174,243.2523,241.6553,241.971,26475.0
2021-05-07 10:20:00,260.38,260.8,260.17,260.63,23835.0,241.7575,242.1474,241.5625,241.9896,23835.0
2021-05-07 10:30:00,260.63,261.5,260.62,261.34,31228.0,241.9896,242.7974,241.9803,242.6488,31228.0
2021-05-07 10:40:00,261.25,261.26,259.07,259.52,16471.0,242.5652,242.5745,240.5411,240.959,16471.0
2021-05-07 10:50:00,259.49,261.01,259.33,260.5,11207.0,240.9311,242.3424,240.7826,241.8689,11207.0
2021-05-07 11:00:00,260.47,261.35,260.0,260.32,13488.0,241.841,242.6581,241.4046,241.7017,13488.0
2021-05-07 11:10:00,260.32,260.4,259.94,260.0,10136.0,241.7017,241.776,241.3489,241.4046,10136.0
2021-05-07 11:20:00,260.17,260.4,259.68,260.4,20437.0,241.5625,241.776,241.1075,241.776,20437.0
2021-05-07 11:30:00,260.41,260.42,259.78,259.8,45184.0,241.7853,241.7946,241.2004,241.2189,45184.0
2021-05-07 11:40:00,259.8,260.1,259.72,259.74,13918.0,241.2189,241.4975,241.1447,241.1632,13918.0
2021-05-07 11:50:00,259.66,259.96,259.42,259.42,34283.0,241.089,241.3675,240.8661,240.8661,34283.0
2021-05-07 12:00:00,259.57,259.73,258.99,259.21,38242.0,241.0054,241.1539,240.4669,240.6711,38242.0
2021-05-07 12:10:00,259.21,259.53,259.01,259.5,20512.0,240.6711,240.9683,240.4854,240.9404,20512.0
2021-05-07 12:20:00,259.48,259.64,259.15,259.51,26305.0,240.9218,241.0704,240.6154,240.9497,26305.0
2021-05-07 12:30:00,259.55,259.8,259.47,259.67,15579.0,240.9868,241.2189,240.9125,241.0982,15579.0
2021-05-07 12:40:00,259.67,260.84,259.65,260.55,14912.0,241.0982,242.1846,241.0797,241.9153,14912.0
2021-05-07 12:50:00,260.51,260.52,260.01,260.19,46328.0,241.8782,241.8874,241.4139,241.581,46328.0
2021-05-07 13:00:00,260.18,261.21,260.17,260.86,11200.0,241.5718,242.5281,241.5625,242.2031,11200.0
2021-05-07 13:10:00,260.95,260.99,260.64,260.64,9958.0,242.2867,242.3238,241.9989,241.9989,9958.0
2021-05-07 13:20:00,260.69,261.16,260.48,260.61,11334.0,242.0453,242.4817,241.8503,241.971,11334.0
2021-05-07 13:30:00,260.72,261.22,260.45,261.05,14839.0,242.0731,242.5374,241.8225,242.3795,14839.0
2021-05-07 13:40:00,260.98,261.48,260.76,261.09,16104.0,242.3145,242.7788,242.1103,242.4167,16104.0
2021-05-07 13:50:00,260.95,261.85,260.81,261.66,14872.0,242.2867,243.1223,242.1567,242.9459,14872.0
2021-05-07 14:00:00,261.78,261.78,260.99,261.56,11973.0,243.0573,243.0573,242.3238,242.8531,11973.0
2021-05-07 14:10:00,261.56,261.92,261.53,261.83,14746.0,242.8531,243.1873,242.8252,243.1038,14746.0
2021-05-07 14:20:00,261.92,261.95,261.49,261.88,14373.0,243.1873,243.2152,242.7881,243.1502,14373.0
2021-05-07 14:30:00,261.95,261.95,261.32,261.66,18775.0,243.2152,243.2152,242.6302,242.9459,18775.0
2021-05-07 14:40:00,261.57,261.69,261.16,261.21,15541.0,242.8623,242.9738,242.4817,242.5281,15541.0
2021-05-07 14:50:00,261.15,261.52,260.9,261.14,21951.0,242.4724,242.8159,242.2403,242.4631,21951.0
2021-05-07 15:00:00,261.25,261.35,260.89,260.96,44921.0,242.5652,242.6581,242.231,242.296,44921.0
2021-05-07 15:10:00,260.88,260.99,260.33,260.42,21646.0,242.2217,242.3238,241.711,241.7946,21646.0
2021-05-07 15:20:00,260.42,261.06,260.29,260.96,15306.0,241.7946,242.3888,241.6739,242.296,15306.0
2021-05-07 15:30:00,261.0,261.78,260.86,261.73,26616.0,242.3331,243.0573,242.2031,243.0109,26616.0
2021-05-07 15:40:00,261.73,261.89,261.1,261.17,51183.0,243.0109,243.1595,242.426,242.491,51183.0
2021-05-07 15:50:00,261.22,261.43,260.63,261.19,112407.0,242.5374,242.7324,241.9896,242.5095,112407.0
2021-05-10 09:30:00,262.9,264.49,262.17,264.22,100749.0,244.0972,245.5735,243.4194,245.3228,100749.0
2021-05-10 09:40:00,264.13,265.4,263.54,264.34,55775.0,245.2393,246.4184,244.6915,245.4342,55775.0
2021-05-10 09:50:00,264.55,266.45,264.48,265.79,56743.0,245.6292,247.3933,245.5642,246.7805,56743.0
2021-05-10 10:00:00,265.92,267.53,265.66,267.3,50118.0,246.9012,248.3961,246.6598,248.1825,50118.0
2021-05-10 10:10:00,267.37,268.41,267.19,268.24,55340.0,248.2475,249.2131,248.0804,249.0553,55340.0
2021-05-10 10:20:00,268.23,269.34,268.07,269.32,39856.0,249.046,250.0766,248.8975,250.0581,39856.0
2021-05-10 10:30:00,269.32,269.85,268.77,269.15,46561.0,250.0581,250.5502,249.5474,249.9002,46561.0
2021-05-10 10:40:00,269.19,270.24,268.85,270.15,59782.0,249.9374,250.9123,249.6217,250.8287,59782.0
2021-05-10 10:50:00,270.15,271.45,270.02,271.03,55712.0,250.8287,252.0357,250.708,251.6458,55712.0
2021-05-10 11:00:00,271.03,271.74,270.43,271.16,38538.0,251.6458,252.305,251.0887,251.7665,38538.0
2021-05-10 11:10:00,271.14,272.3,271.12,271.82,31136.0,251.7479,252.8249,251.7293,252.3793,31136.0
2021-05-10 11:20:00,271.62,272.24,271.34,272.07,37899.0,252.1936,252.7692,251.9336,252.6114,37899.0
2021-05-10 11:30:00,272.07,272.55,271.53,272.26,55620.0,252.6114,253.0571,252.11,252.7878,55620.0
2021-05-10 11:40:00,272.26,272.75,271.55,271.96,32809.0,252.7878,253.2427,252.1286,252.5092,32809.0
2021-05-10 11:50:00,271.98,272.81,271.83,272.0,58004.0,252.5278,253.2985,252.3885,252.5464,58004.0
2021-05-10 12:00:00,272.06,272.42,271.25,271.38,35772.0,252.6021,252.9363,251.85,251.9707,35772.0
2021-05-10 12:10:00,271.3,272.34,271.13,272.03,41641.0,251.8965,252.8621,251.7386,252.5742,41641.0
2021-05-10 12:20:00,272.02,272.63,271.5,271.6,42929.0,252.565,253.1313,252.0821,252.175,42929.0
2021-05-10 12:30:00,271.65,272.19,271.65,271.7,19160.0,252.2214,252.7228,252.2214,252.2678,19160.0
2021-05-10 12:40:00,271.91,271.92,271.0,271.09,11212.0,252.4628,252.4721,251.6179,251.7015,11212.0
2021-05-10 12:50:00,270.99,271.26,270.62,270.78,21151.0,251.6086,251.8593,251.2651,251.4136,21151.0
2021-05-10 13:00:00,270.8,271.81,270.7,271.42,29300.0,251.4322,252.37,251.3394,252.0079,29300.0
2021-05-10 13:10:00,271.44,271.67,270.81,270.99,22667.0,252.0264,252.24,251.4415,251.6086,22667.0
2021-05-10 13:20:00,271.12,271.28,270.47,270.65,15797.0,251.7293,251.8779,251.1258,251.2929,15797.0
2021-05-10 13:30:00,270.65,271.12,270.36,271.0,17754.0,251.2929,251.7293,251.0237,251.6179,17754.0
2021-05-10 13:40:00,270.9,271.7,270.9,271.61,28477.0,251.5251,252.2678,251.5251,252.1843,28477.0
2021-05-10 13:50:00,271.69,271.85,271.29,271.29,11663.0,252.2586,252.4071,251.8872,251.8872,11663.0
2021-05-10 14:00:00,271.31,271.48,271.16,271.42,9694.0,251.9057,252.0636,251.7665,252.0079,9694.0
2021-05-10 14:10:00,271.42,271.73,270.35,270.42,32355.0,252.0079,252.2957,251.0144,251.0794,32355.0
2021-05-10 14:20:00,270.43,270.49,269.97,270.25,17263.0,251.0887,251.1444,250.6616,250.9215,17263.0
2021-05-10 14:30:00,270.22,270.3,269.63,269.9,14480.0,250.8937,250.968,250.3459,250.5966,14480.0
2021-05-10 14:40:00,270.04,270.04,269.3,269.3,27577.0,250.7266,250.7266,250.0395,250.0395,27577.0
2021-05-10 14:50:00,269.37,269.48,268.92,269.21,21899.0,250.1045,250.2066,249.6867,249.9559,21899.0
2021-05-10 15:00:00,269.31,269.46,268.67,268.67,21493.0,250.0488,250.1881,249.4546,249.4546,21493.0
2021-05-10 15:10:00,268.81,269.14,268.45,268.56,20456.0,249.5845,249.8909,249.2503,249.3524,20456.0
2021-05-10 15:20:00,268.55,268.92,268.54,268.59,43916.0,249.3431,249.6867,249.3338,249.3803,43916.0
2021-05-10 15:30:00,268.74,269.04,268.48,268.51,27169.0,249.5195,249.7981,249.2781,249.306,27169.0
2021-05-10 15:40:00,268.62,268.89,267.82,268.06,61524.0,249.4081,249.6588,248.6653,248.8882,61524.0
2021-05-10 15:50:00,268.09,268.09,266.78,266.87,147239.0,248.916,248.916,247.6997,247.7833,147239.0
2021-05-11 09:30:00,265.68,266.11,262.47,263.3,42444.0,246.6784,247.0776,243.698,244.4686,42444.0
2021-05-11 09:40:00,263.5,264.36,262.75,263.64,30340.0,244.6543,245.4528,243.958,244.7843,30340.0
2021-05-11 09:50:00,263.56,264.07,262.59,263.89,20326.0,244.71,245.1835,243.8094,245.0164,20326.0
2021-05-11 10:00:00,263.88,264.92,263.67,264.8,10889.0,245.0071,245.9728,244.8122,245.8613,10889.0
2021-05-11 10:10:00,265.01,265.26,264.52,264.65,9642.0,246.0563,246.2884,245.6014,245.7221,9642.0
2021-05-11 10:20:00,264.83,265.15,262.73,262.85,14706.0,245.8892,246.1863,243.9394,244.0508,14706.0
2021-05-11 10:30:00,262.82,262.87,262.03,262.07,15328.0,244.0229,244.0694,243.2894,243.3266,15328.0
2021-05-11 10:40:00,261.94,262.06,261.14,261.72,13944.0,243.2059,243.3173,242.4631,243.0016,13944.0
2021-05-11 10:50:00,261.69,261.83,261.23,261.37,23911.0,242.9738,243.1038,242.5467,242.6767,23911.0
2021-05-11 11:00:00,261.34,261.37,260.3,260.32,22338.0,242.6488,242.6767,241.6832,241.7017,22338.0
2021-05-11 11:10:00,260.35,260.54,259.77,260.49,19991.0,241.7296,241.906,241.1911,241.8596,19991.0
2021-05-11 11:20:00,260.78,261.37,260.67,261.16,18261.0,242.1288,242.6767,242.0267,242.4817,18261.0
2021-05-11 11:30:00,261.22,262.12,261.07,261.61,21411.0,242.5374,243.373,242.3981,242.8995,21411.0
2021-05-11 11:40:00,261.48,261.62,260.88,261.55,7164.0,242.7788,242.9088,242.2217,242.8438,7164.0
2021-05-11 11:50:00,261.59,262.05,261.47,261.83,6499.0,242.8809,243.308,242.7695,243.1038,6499.0
2021-05-11 12:00:00,261.73,261.73,260.89,261.24,10648.0,243.0109,243.0109,242.231,242.5559,10648.0
2021-05-11 12:10:00,261.17,261.18,260.53,260.71,12650.0,242.491,242.5002,241.8967,242.0639,12650.0
2021-05-11 12:20:00,260.74,260.79,260.06,260.16,16381.0,242.0917,242.1381,241.4603,241.5532,16381.0
2021-05-11 12:30:00,260.12,260.35,259.89,260.25,9193.0,241.5161,241.7296,241.3025,241.6368,9193.0
2021-05-11 12:40:00,260.27,260.27,259.37,259.41,9503.0,241.6553,241.6553,240.8197,240.8568,9503.0
2021-05-11 12:50:00,259.41,259.43,258.88,259.1,13193.0,240.8568,240.8754,240.3647,240.569,13193.0
2021-05-11 13:00:00,259.07,259.31,258.94,259.19,14552.0,240.5411,240.764,240.4204,240.6526,14552.0
2021-05-11 13:10:00,259.26,259.4,258.36,258.44,18267.0,240.7176,240.8475,239.8819,239.9562,18267.0
2021-05-11 13:20:00,258.45,258.6,257.93,258.07,26168.0,239.9655,240.1048,239.4827,239.6127,26168.0
2021-05-11 13:30:00,258.14,259.39,258.14,259.35,17974.0,239.6777,240.8383,239.6777,240.8011,17974.0
2021-05-11 13:40:00,259.54,260.02,259.53,259.94,11106.0,240.9775,241.4232,240.9683,241.3489,11106.0
2021-05-11 13:50:00,259.94,260.0,259.24,260.0,15836.0,241.3489,241.4046,240.699,241.4046,15836.0
2021-05-11 14:00:00,260.0,260.04,259.37,259.5,10880.0,241.4046,241.4418,240.8197,240.9404,10880.0
2021-05-11 14:10:00,259.51,260.09,259.26,259.87,15475.0,240.9497,241.4882,240.7176,241.2839,15475.0
2021-05-11 14:20:00,259.88,260.19,259.88,260.05,20097.0,241.2932,241.581,241.2932,241.4511,20097.0
2021-05-11 14:30:00,260.01,260.38,259.62,260.38,30562.0,241.4139,241.7575,241.0518,241.7575,30562.0
2021-05-11 14:40:00,260.31,260.77,260.15,260.69,12704.0,241.6925,242.1196,241.5439,242.0453,12704.0
2021-05-11 14:50:00,260.74,261.12,259.49,260.39,23345.0,242.0917,242.4445,240.9311,241.7667,23345.0
2021-05-11 15:00:00,260.34,260.58,260.3,260.5,7737.0,241.7203,241.9432,241.6832,241.8689,7737.0
2021-05-11 15:10:00,260.54,260.56,260.25,260.56,12093.0,241.906,241.9246,241.6368,241.9246,12093.0
2021-05-11 15:20:00,260.6,260.95,260.51,260.52,15629.0,241.9617,242.2867,241.8782,241.8874,15629.0
2021-05-11 15:30:00,260.41,260.41,258.75,258.98,25511.0,241.7853,241.7853,240.244,240.4576,25511.0
2021-05-11 15:40:00,258.94,260.15,258.8,260.14,29068.0,240.4204,241.5439,240.2905,241.5346,29068.0
2021-05-11 15:50:00,260.15,260.92,259.93,260.88,126896.0,241.5439,242.2588,241.3396,242.2217,126896.0
2021-05-12 09:30:00,261.1,261.32,260.0,261.21,25251.0,242.426,242.6302,241.4046,242.5281,25251.0
2021-05-12 09:40:00,261.49,261.49,259.51,259.72,15631.0,242.7881,242.7881,240.9497,241.1447,15631.0
2021-05-12 09:50:00,259.91,260.09,259.56,259.86,19111.0,241.3211,241.4882,240.9961,241.2746,19111.0
2021-05-12 10:00:00,260.0,260.15,259.62,260.1,13452.0,241.4046,241.5439,241.0518,241.4975,13452.0
2021-05-12 10:10:00,260.13,260.5,259.97,260.27,21872.0,241.5253,241.8689,241.3768,241.6553,21872.0
2021-05-12 10:20:00,260.34,260.41,260.06,260.11,20643.0,241.7203,241.7853,241.4603,241.5068,20643.0
2021-05-12 10:30:00,260.11,260.24,259.38,259.85,26926.0,241.5068,241.6275,240.829,241.2654,26926.0
2021-05-12 10:40:00,259.85,260.24,259.69,259.9,11607.0,241.2654,241.6275,241.1168,241.3118,11607.0
2021-05-12 10:50:00,259.95,260.51,259.64,260.51,11160.0,241.3582,241.8782,241.0704,241.8782,11160.0
2021-05-12 11:00:00,260.4,260.87,260.39,260.55,5952.0,241.776,242.2124,241.7667,241.9153,5952.0
2021-05-12 11:10:00,260.6,260.66,260.26,260.37,7489.0,241.9617,242.0174,241.646,241.7482,7489.0
2021-05-12 11:20:00,260.49,260.59,260.06,260.53,11639.0,241.8596,241.9524,241.4603,241.8967,11639.0
2021-05-12 11:30:00,260.54,260.61,259.87,260.11,10090.0,241.906,241.971,241.2839,241.5068,10090.0
2021-05-12 11:40:00,260.04,260.49,259.99,260.2,4984.0,241.4418,241.8596,241.3954,241.5903,4984.0
2021-05-12 11:50:00,260.08,260.13,259.59,259.85,12142.0,241.4789,241.5253,241.024,241.2654,12142.0
2021-05-12 12:00:00,259.79,260.24,259.61,259.92,13634.0,241.2097,241.6275,241.0425,241.3304,13634.0
2021-05-12 12:10:00,259.99,260.12,259.1,259.41,13902.0,241.3954,241.5161,240.569,240.8568,13902.0
2021-05-12 12:20:00,259.29,259.61,259.17,259.4,10599.0,240.7454,241.0425,240.634,240.8475,10599.0
2021-05-12 12:30:00,259.26,259.37,258.84,258.88,14109.0,240.7176,240.8197,240.3276,240.3647,14109.0
2021-05-12 12:40:00,258.9,259.07,258.59,258.7,11104.0,240.3833,240.5411,240.0955,240.1976,11104.0
2021-05-12 12:50:00,258.77,259.68,258.58,259.66,17438.0,240.2626,241.1075,240.0862,241.089,17438.0
2021-05-12 13:00:00,259.59,259.97,259.02,259.28,22901.0,241.024,241.3768,240.4947,240.7361,22901.0
2021-05-12 13:10:00,259.2,260.07,259.2,260.07,21520.0,240.6619,241.4696,240.6619,241.4696,21520.0
2021-05-12 13:20:00,260.02,260.13,259.44,260.03,21439.0,241.4232,241.5253,240.8847,241.4325,21439.0
2021-05-12 13:30:00,260.0,260.35,259.59,260.15,31879.0,241.4046,241.7296,241.024,241.5439,31879.0
2021-05-12 13:40:00,260.15,260.22,259.72,259.86,13317.0,241.5439,241.6089,241.1447,241.2746,13317.0
2021-05-12 13:50:00,259.96,260.37,259.85,260.32,17710.0,241.3675,241.7482,241.2654,241.7017,17710.0
2021-05-12 14:00:00,260.32,260.94,260.28,260.74,21047.0,241.7017,242.2774,241.6646,242.0917,21047.0
2021-05-12 14:10:00,260.72,261.0,260.31,260.82,29448.0,242.0731,242.3331,241.6925,242.166,29448.0
2021-05-12 14:20:00,260.86,260.94,260.51,260.75,26165.0,242.2031,242.2774,241.8782,242.101,26165.0
2021-05-12 14:30:00,260.69,261.32,260.45,260.97,15650.0,242.0453,242.6302,241.8225,242.3053,15650.0
2021-05-12 14:40:00,260.98,262.05,260.88,262.05,15202.0,242.3145,243.308,242.2217,243.308,15202.0
2021-05-12 14:50:00,261.97,262.16,261.43,261.6,12701.0,243.2337,243.4102,242.7324,242.8902,12701.0
2021-05-12 15:00:00,261.62,261.63,260.88,261.05,22280.0,242.9088,242.9181,242.2217,242.3795,22280.0
2021-05-12 15:10:00,261.1,261.11,260.07,260.09,11828.0,242.426,242.4352,241.4696,241.4882,11828.0
2021-05-12 15:20:00,260.12,260.13,259.18,259.9,31098.0,241.5161,241.5253,240.6433,241.3118,31098.0
2021-05-12 15:30:00,260.01,260.01,259.14,259.2,41944.0,241.4139,241.4139,240.6061,240.6619,41944.0
2021-05-12 15:40:00,259.15,259.95,259.15,259.62,57215.0,240.6154,241.3582,240.6154,241.0518,57215.0
2021-05-12 15:50:00,259.54,259.54,258.53,258.67,141389.0,240.9775,240.9775,240.0398,240.1698,141389.0
2021-05-13 09:30:00,260.38,262.91,259.65,261.97,42697.0,241.7575,244.1065,241.0797,243.2337,42697.0
2021-05-13 09:40:00,261.93,262.31,261.49,261.86,60021.0,243.1966,243.5494,242.7881,243.1316,60021.0
2021-05-13 09:50:00,262.08,262.25,260.92,261.38,36046.0,243.3359,243.4937,242.2588,242.6859,36046.0
2021-05-13 10:00:00,261.29,262.48,261.29,261.94,24699.0,242.6024,243.7073,242.6024,243.2059,24699.0
2021-05-13 10:10:00,261.97,262.76,261.75,262.73,7203.0,243.2337,243.9672,243.0295,243.9394,7203.0
2021-05-13 10:20:00,262.85,262.85,262.3,262.43,20778.0,244.0508,244.0508,243.5401,243.6608,20778.0
2021-05-13 10:30:00,262.61,264.08,262.59,264.08,48459.0,243.828,245.1928,243.8094,245.1928,48459.0
2021-05-13 10:40:00,264.08,264.3,263.65,264.17,8178.0,245.1928,245.3971,244.7936,245.2764,8178.0
2021-05-13 10:50:00,264.17,264.54,263.61,264.33,14128.0,245.2764,245.6199,244.7564,245.425,14128.0
2021-05-13 11:00:00,264.42,264.42,263.53,263.53,11289.0,245.5085,245.5085,244.6822,244.6822,11289.0
2021-05-13 11:10:00,263.49,264.0,263.49,263.88,22750.0,244.645,245.1186,244.645,245.0071,22750.0
2021-05-13 11:20:00,263.93,264.0,263.17,263.19,19169.0,245.0536,245.1186,244.3479,244.3665,19169.0
2021-05-13 11:30:00,263.45,264.25,263.45,264.2,23773.0,244.6079,245.3507,244.6079,245.3042,23773.0
2021-05-13 11:40:00,264.2,264.6,263.64,264.53,18305.0,245.3042,245.6756,244.7843,245.6106,18305.0
2021-05-13 11:50:00,264.63,265.77,264.62,264.92,21741.0,245.7035,246.762,245.6942,245.9728,21741.0
2021-05-13 12:00:00,264.93,264.93,264.47,264.7,2824.0,245.982,245.982,245.5549,245.7685,2824.0
2021-05-13 12:10:00,264.71,264.95,264.0,264.0,6130.0,245.7778,246.0006,245.1186,245.1186,6130.0
2021-05-13 12:20:00,264.0,264.0,263.69,263.77,20054.0,245.1186,245.1186,244.8307,244.905,20054.0
2021-05-13 12:30:00,263.73,264.08,263.72,263.75,19852.0,244.8679,245.1928,244.8586,244.8864,19852.0
2021-05-13 12:40:00,263.76,264.1,263.58,263.86,15295.0,244.8957,245.2114,244.7286,244.9886,15295.0
2021-05-13 12:50:00,264.01,264.01,262.85,262.98,11839.0,245.1278,245.1278,244.0508,244.1715,11839.0
2021-05-13 13:00:00,263.21,263.35,262.92,263.3,14880.0,244.3851,244.515,244.1158,244.4686,14880.0
2021-05-13 13:10:00,263.32,263.47,262.9,263.02,5999.0,244.4872,244.6265,244.0972,244.2086,5999.0
2021-05-13 13:20:00,263.13,263.34,262.89,263.17,9139.0,244.3108,244.5058,244.0879,244.3479,9139.0
2021-05-13 13:30:00,263.12,263.19,262.62,262.63,12020.0,244.3015,244.3665,243.8373,243.8465,12020.0
2021-05-13 13:40:00,262.64,263.16,262.58,262.8,10997.0,243.8558,244.3386,243.8001,244.0044,10997.0
2021-05-13 13:50:00,262.82,262.99,262.76,262.9,5412.0,244.0229,244.1808,243.9672,244.0972,5412.0
2021-05-13 14:00:00,263.05,263.83,263.05,263.51,5334.0,244.2365,244.9607,244.2365,244.6636,5334.0
2021-05-13 14:10:00,263.67,264.02,263.63,264.02,4822.0,244.8122,245.1371,244.775,245.1371,4822.0
2021-05-13 14:20:00,263.95,264.32,263.88,264.3,7120.0,245.0721,245.4157,245.0071,245.3971,7120.0
2021-05-13 14:30:00,264.29,264.33,263.53,263.74,19738.0,245.3878,245.425,244.6822,244.8771,19738.0
2021-05-13 14:40:00,263.72,263.83,263.3,263.5,7521.0,244.8586,244.9607,244.4686,244.6543,7521.0
2021-05-13 14:50:00,263.54,263.87,263.37,263.57,8929.0,244.6915,244.9979,244.5336,244.7193,8929.0
2021-05-13 15:00:00,263.61,264.08,263.33,263.57,8410.0,244.7564,245.1928,244.4965,244.7193,8410.0
2021-05-13 15:10:00,263.64,263.66,263.3,263.38,10786.0,244.7843,244.8029,244.4686,244.5429,10786.0
2021-05-13 15:20:00,263.49,263.83,263.25,263.79,5552.0,244.645,244.9607,244.4222,244.9236,5552.0
2021-05-13 15:30:00,263.79,264.17,263.65,263.85,41076.0,244.9236,245.2764,244.7936,244.9793,41076.0
2021-05-13 15:40:00,263.86,264.22,263.84,263.95,30484.0,244.9886,245.3228,244.97,245.0721,30484.0
2021-05-13 15:50:00,263.99,264.27,263.54,264.0,147474.0,245.1093,245.3692,244.6915,245.1186,147474.0
2021-05-14 09:30:00,264.41,265.0,263.5,264.92,38655.0,245.4992,246.047,244.6543,245.9728,38655.0
2021-05-14 09:40:00,264.74,264.99,264.34,264.71,14760.0,245.8056,246.0377,245.4342,245.7778,14760.0
2021-05-14 09:50:00,264.59,264.71,263.93,264.57,14360.0,245.6664,245.7778,245.0536,245.6478,14360.0
2021-05-14 10:00:00,264.58,264.58,263.92,263.96,10789.0,245.6571,245.6571,245.0443,245.0814,10789.0
2021-05-14 10:10:00,264.09,264.38,263.47,264.36,22506.0,245.2021,245.4714,244.6265,245.4528,22506.0
2021-05-14 10:20:00,264.27,264.73,263.96,263.96,5351.0,245.3692,245.7963,245.0814,245.0814,5351.0
2021-05-14 10:30:00,264.0,264.08,263.7,263.76,10554.0,245.1186,245.1928,244.84,244.8957,10554.0
2021-05-14 10:40:00,263.66,263.9,263.5,263.59,7374.0,244.8029,245.0257,244.6543,244.7379,7374.0
2021-05-14 10:50:00,263.71,264.57,263.71,264.49,10651.0,244.8493,245.6478,244.8493,245.5735,10651.0
2021-05-14 11:00:00,264.34,264.76,264.24,264.43,16254.0,245.4342,245.8242,245.3414,245.5178,16254.0
2021-05-14 11:10:00,264.44,264.53,263.92,264.18,10492.0,245.5271,245.6106,245.0443,245.2857,10492.0
2021-05-14 11:20:00,264.18,264.24,263.99,264.07,28738.0,245.2857,245.3414,245.1093,245.1835,28738.0
2021-05-14 11:30:00,264.16,264.16,264.0,264.0,12218.0,245.2671,245.2671,245.1186,245.1186,12218.0
2021-05-14 11:40:00,264.03,264.14,263.63,263.98,12889.0,245.1464,245.2485,244.775,245.1,12889.0
2021-05-14 11:50:00,263.8,264.07,263.75,264.04,7186.0,244.9329,245.1835,244.8864,245.1557,7186.0
2021-05-14 12:00:00,264.06,264.19,264.0,264.04,7287.0,245.1743,245.295,245.1186,245.1557,7287.0
2021-05-14 12:10:00,264.0,264.31,264.0,264.18,5961.0,245.1186,245.4064,245.1186,245.2857,5961.0
2021-05-14 12:20:00,264.26,264.35,264.16,264.2,3805.0,245.36,245.4435,245.2671,245.3042,3805.0
2021-05-14 12:30:00,264.18,264.52,264.18,264.21,6540.0,245.2857,245.6014,245.2857,245.3135,6540.0
2021-05-14 12:40:00,264.2,264.35,264.14,264.35,5716.0,245.3042,245.4435,245.2485,245.4435,5716.0
2021-05-14 12:50:00,264.32,264.45,264.04,264.04,4088.0,245.4157,245.5364,245.1557,245.1557,4088.0
2021-05-14 13:00:00,264.11,264.13,264.0,264.04,16417.0,245.2207,245.2393,245.1186,245.1557,16417.0
2021-05-14 13:10:00,264.05,264.1,263.65,263.93,93141.0,245.165,245.2114,244.7936,245.0536,93141.0
2021-05-14 13:20:00,264.03,264.57,264.02,264.4,5520.0,245.1464,245.6478,245.1371,245.4899,5520.0
2021-05-14 13:30:00,264.37,264.73,264.37,264.73,3596.0,245.4621,245.7963,245.4621,245.7963,3596.0
2021-05-14 13:40:00,264.76,264.84,264.29,264.44,7666.0,245.8242,245.8985,245.3878,245.5271,7666.0
2021-05-14 13:50:00,264.45,264.73,264.39,264.66,4796.0,245.5364,245.7963,245.4807,245.7313,4796.0
2021-05-14 14:00:00,264.7,264.81,264.61,264.79,5158.0,245.7685,245.8706,245.6849,245.8521,5158.0
2021-05-14 14:10:00,264.83,264.83,264.48,264.51,7558.0,245.8892,245.8892,245.5642,245.5921,7558.0
2021-05-14 14:20:00,264.52,264.52,264.19,264.19,2835.0,245.6014,245.6014,245.295,245.295,2835.0
2021-05-14 14:30:00,264.17,264.71,264.16,264.49,5499.0,245.2764,245.7778,245.2671,245.5735,5499.0
2021-05-14 14:40:00,264.5,264.54,264.22,264.52,6668.0,245.5828,245.6199,245.3228,245.6014,6668.0
2021-05-14 14:50:00,264.66,264.85,264.52,264.6,8273.0,245.7313,245.9078,245.6014,245.6756,8273.0
2021-05-14 15:00:00,264.56,264.59,264.1,264.12,8805.0,245.6385,245.6664,245.2114,245.23,8805.0
2021-05-14 15:10:00,264.19,264.19,263.94,263.96,10278.0,245.295,245.295,245.0628,245.0814,10278.0
2021-05-14 15:20:00,263.95,263.99,263.68,263.71,6149.0,245.0721,245.1093,244.8214,244.8493,6149.0
2021-05-14 15:30:00,263.76,263.77,263.27,263.27,12598.0,244.8957,244.905,244.4408,244.4408,12598.0
2021-05-14 15:40:00,263.3,263.71,263.24,263.68,15906.0,244.4686,244.8493,244.4129,244.8214,15906.0
2021-05-14 15:50:00,263.64,263.77,263.27,263.41,68546.0,244.7843,244.905,244.4408,244.5708,68546.0
2021-05-17 09:30:00,264.07,264.44,262.84,263.5,28157.0,245.1835,245.5271,244.0415,244.6543,28157.0
2021-05-17 09:40:00,263.33,263.83,262.95,262.95,15762.0,244.4965,244.9607,244.1436,244.1436,15762.0
2021-05-17 09:50:00,263.0,264.24,263.0,264.24,4600.0,244.1901,245.3414,244.1901,245.3414,4600.0
2021-05-17 10:00:00,264.24,264.26,263.36,263.68,22162.0,245.3414,245.36,244.5243,244.8214,22162.0
2021-05-17 10:10:00,263.66,264.19,263.47,264.06,4030.0,244.8029,245.295,244.6265,245.1743,4030.0
2021-05-17 10:20:00,264.03,264.03,263.44,263.44,5498.0,245.1464,245.1464,244.5986,244.5986,5498.0
2021-05-17 10:30:00,263.31,263.31,262.6,262.97,2986.0,244.4779,244.4779,243.8187,244.1622,2986.0
2021-05-17 10:40:00,263.08,263.08,262.76,262.94,2918.0,244.2644,244.2644,243.9672,244.1344,2918.0
2021-05-17 10:50:00,262.92,263.49,262.72,263.49,5952.0,244.1158,244.645,243.9301,244.645,5952.0
2021-05-17 11:00:00,263.57,263.57,263.14,263.33,8716.0,244.7193,244.7193,244.3201,244.4965,8716.0
2021-05-17 11:10:00,263.23,263.74,263.11,263.37,12267.0,244.4036,244.8771,244.2922,244.5336,12267.0
2021-05-17 11:20:00,263.36,263.51,262.78,262.78,7636.0,244.5243,244.6636,243.9858,243.9858,7636.0
2021-05-17 11:30:00,262.8,263.43,262.73,263.37,9145.0,244.0044,244.5893,243.9394,244.5336,9145.0
2021-05-17 11:40:00,263.31,263.88,263.31,263.88,4738.0,244.4779,245.0071,244.4779,245.0071,4738.0
2021-05-17 11:50:00,263.91,264.11,263.78,264.06,8315.0,245.035,245.2207,244.9143,245.1743,8315.0
2021-05-17 12:00:00,264.06,264.64,264.01,264.62,5594.0,245.1743,245.7128,245.1278,245.6942,5594.0
2021-05-17 12:10:00,264.67,264.96,264.67,264.77,7142.0,245.7406,246.0099,245.7406,245.8335,7142.0
2021-05-17 12:20:00,264.76,264.82,264.64,264.67,4951.0,245.8242,245.8799,245.7128,245.7406,4951.0
2021-05-17 12:30:00,264.73,265.09,264.61,265.09,7172.0,245.7963,246.1306,245.6849,246.1306,7172.0
2021-05-17 12:40:00,265.21,265.25,264.68,264.68,7705.0,246.242,246.2792,245.7499,245.7499,7705.0
2021-05-17 12:50:00,264.74,264.86,264.63,264.7,5094.0,245.8056,245.917,245.7035,245.7685,5094.0
2021-05-17 13:00:00,264.74,264.97,264.56,264.74,4868.0,245.8056,246.0192,245.6385,245.8056,4868.0
2021-05-17 13:10:00,264.76,264.93,264.76,264.93,10843.0,245.8242,245.982,245.8242,245.982,10843.0
2021-05-17 13:20:00,264.95,264.95,264.65,264.65,2878.0,246.0006,246.0006,245.7221,245.7221,2878.0
2021-05-17 13:30:00,264.71,264.74,264.17,264.66,8853.0,245.7778,245.8056,245.2764,245.7313,8853.0
2021-05-17 13:40:00,264.64,265.07,264.38,265.06,8137.0,245.7128,246.112,245.4714,246.1027,8137.0
2021-05-17 13:50:00,265.07,265.1,264.73,264.97,12151.0,246.112,246.1399,245.7963,246.0192,12151.0
2021-05-17 14:00:00,264.92,265.03,264.83,264.94,3512.0,245.9728,246.0749,245.8892,245.9913,3512.0
2021-05-17 14:10:00,265.02,265.02,264.7,264.76,3229.0,246.0656,246.0656,245.7685,245.8242,3229.0
2021-05-17 14:20:00,264.73,265.06,264.62,265.02,7943.0,245.7963,246.1027,245.6942,246.0656,7943.0
2021-05-17 14:30:00,265.05,265.18,264.86,264.86,6112.0,246.0935,246.2142,245.917,245.917,6112.0
2021-05-17 14:40:00,264.88,265.05,264.87,264.91,3400.0,245.9356,246.0935,245.9263,245.9635,3400.0
2021-05-17 14:50:00,264.94,265.49,264.94,265.49,5748.0,245.9913,246.502,245.9913,246.502,5748.0
2021-05-17 15:00:00,265.45,265.52,265.35,265.5,8028.0,246.4648,246.5298,246.372,246.5113,8028.0
2021-05-17 15:10:00,265.47,265.69,265.21,265.27,8644.0,246.4834,246.6877,246.242,246.2977,8644.0
2021-05-17 15:20:00,265.27,265.49,265.18,265.4,9255.0,246.2977,246.502,246.2142,246.4184,9255.0
2021-05-17 15:30:00,265.32,265.43,264.97,265.22,27040.0,246.3441,246.4463,246.0192,246.2513,27040.0
2021-05-17 15:40:00,265.25,265.35,264.83,265.22,35746.0,246.2792,246.372,245.8892,246.2513,35746.0
2021-05-17 15:50:00,265.18,265.18,264.64,264.78,65813.0,246.2142,246.2142,245.7128,245.8428,65813.0
2021-05-18 09:30:00,264.32,265.0,262.58,263.4,19714.0,245.4157,246.047,243.8001,244.5615,19714.0
2021-05-18 09:40:00,263.39,263.77,262.57,262.57,10470.0,244.5522,244.905,243.7908,243.7908,10470.0
2021-05-18 09:50:00,262.25,263.27,261.98,262.94,9202.0,243.4937,244.4408,243.243,244.1344,9202.0
2021-05-18 10:00:00,262.93,262.95,261.71,262.0,14488.0,244.1251,244.1436,242.9923,243.2616,14488.0
2021-05-18 10:10:00,262.12,262.46,261.85,262.21,7442.0,243.373,243.6887,243.1223,243.4566,7442.0
2021-05-18 10:20:00,262.12,263.21,262.12,263.05,11366.0,243.373,244.3851,243.373,244.2365,11366.0
2021-05-18 10:30:00,262.95,263.19,262.5,262.89,13264.0,244.1436,244.3665,243.7258,244.0879,13264.0
2021-05-18 10:40:00,262.87,263.49,262.78,263.09,7224.0,244.0694,244.645,243.9858,244.2736,7224.0
2021-05-18 10:50:00,263.03,263.35,262.86,262.86,8608.0,244.2179,244.515,244.0601,244.0601,8608.0
2021-05-18 11:00:00,262.72,263.54,262.71,263.01,8961.0,243.9301,244.6915,243.9208,244.1994,8961.0
2021-05-18 11:10:00,262.97,263.02,262.45,262.73,5935.0,244.1622,244.2086,243.6794,243.9394,5935.0
2021-05-18 11:20:00,262.6,262.88,262.5,262.81,9969.0,243.8187,244.0787,243.7258,244.0137,9969.0
2021-05-18 11:30:00,262.76,263.22,262.76,263.22,6309.0,243.9672,244.3943,243.9672,244.3943,6309.0
2021-05-18 11:40:00,263.12,263.35,262.93,263.35,2813.0,244.3015,244.515,244.1251,244.515,2813.0
2021-05-18 11:50:00,263.37,263.46,263.09,263.43,6056.0,244.5336,244.6172,244.2736,244.5893,6056.0
2021-05-18 12:00:00,263.53,263.76,263.41,263.66,3512.0,244.6822,244.8957,244.5708,244.8029,3512.0
2021-05-18 12:10:00,263.61,263.69,263.5,263.52,5186.0,244.7564,244.8307,244.6543,244.6729,5186.0
2021-05-18 12:20:00,263.54,263.65,263.41,263.51,4659.0,244.6915,244.7936,244.5708,244.6636,4659.0
2021-05-18 12:30:00,263.44,263.52,263.34,263.43,4144.0,244.5986,244.6729,244.5058,244.5893,4144.0
2021-05-18 12:40:00,263.45,263.46,263.06,263.29,4464.0,244.6079,244.6172,244.2458,244.4593,4464.0
2021-05-18 12:50:00,263.24,263.33,262.79,262.89,5342.0,244.4129,244.4965,243.9951,244.0879,5342.0
2021-05-18 13:00:00,262.84,263.31,262.79,263.31,4611.0,244.0415,244.4779,243.9951,244.4779,4611.0
2021-05-18 13:10:00,263.29,263.37,263.17,263.28,3033.0,244.4593,244.5336,244.3479,244.45,3033.0
2021-05-18 13:20:00,263.28,263.65,263.28,263.55,5903.0,244.45,244.7936,244.45,244.7007,5903.0
2021-05-18 13:30:00,263.7,263.76,263.46,263.7,4800.0,244.84,244.8957,244.6172,244.84,4800.0
2021-05-18 13:40:00,263.67,264.11,263.66,264.03,3996.0,244.8122,245.2207,244.8029,245.1464,3996.0
2021-05-18 13:50:00,263.95,264.31,263.82,264.06,3455.0,245.0721,245.4064,244.9514,245.1743,3455.0
2021-05-18 14:00:00,264.11,264.33,264.03,264.04,4117.0,245.2207,245.425,245.1464,245.1557,4117.0
2021-05-18 14:10:00,264.09,264.27,263.68,263.68,5464.0,245.2021,245.3692,244.8214,244.8214,5464.0
2021-05-18 14:20:00,263.75,263.86,263.56,263.66,6128.0,244.8864,244.9886,244.71,244.8029,6128.0
2021-05-18 14:30:00,263.64,263.93,263.56,263.8,9708.0,244.7843,245.0536,244.71,244.9329,9708.0
2021-05-18 14:40:00,263.89,264.4,263.66,264.33,13535.0,245.0164,245.4899,244.8029,245.425,13535.0
2021-05-18 14:50:00,264.33,264.9,264.33,264.88,9247.0,245.425,245.9542,245.425,245.9356,9247.0
2021-05-18 15:00:00,264.88,264.88,264.69,264.83,7397.0,245.9356,245.9356,245.7592,245.8892,7397.0
2021-05-18 15:10:00,264.89,264.89,264.43,264.44,6615.0,245.9449,245.9449,245.5178,245.5271,6615.0
2021-05-18 15:20:00,264.55,264.61,264.34,264.49,9691.0,245.6292,245.6849,245.4342,245.5735,9691.0
2021-05-18 15:30:00,264.5,264.52,264.14,264.45,10856.0,245.5828,245.6014,245.2485,245.5364,10856.0
2021-05-18 15:40:00,264.43,264.56,263.34,263.46,13618.0,245.5178,245.6385,244.5058,244.6172,13618.0
2021-05-18 15:50:00,263.44,263.69,262.9,263.19,42138.0,244.5986,244.8307,244.0972,244.3665,42138.0
2021-05-19 09:30:00,260.33,261.94,260.0,260.97,34256.0,241.711,243.2059,241.4046,242.3053,34256.0
2021-05-19 09:40:00,261.03,261.08,259.4,259.4,10662.0,242.361,242.4074,240.8475,240.8475,10662.0
2021-05-19 09:50:00,259.39,259.85,258.77,259.5,11580.0,240.8383,241.2654,240.2626,240.9404,11580.0
2021-05-19 10:00:00,259.54,260.0,259.24,259.45,9349.0,240.9775,241.4046,240.699,240.894,9349.0
2021-05-19 10:10:00,259.53,259.6,258.91,259.38,6822.0,240.9683,241.0332,240.3926,240.829,6822.0
2021-05-19 10:20:00,259.52,259.82,258.34,259.1,8407.0,240.959,241.2375,239.8634,240.569,8407.0
2021-05-19 10:30:00,259.38,259.69,259.03,259.04,9049.0,240.829,241.1168,240.504,240.5133,9049.0
2021-05-19 10:40:00,258.96,259.42,258.46,259.42,15655.0,240.439,240.8661,239.9748,240.8661,15655.0
2021-05-19 10:50:00,259.44,259.96,259.44,259.87,5218.0,240.8847,241.3675,240.8847,241.2839,5218.0
2021-05-19 11:00:00,259.75,260.24,259.47,260.24,9948.0,241.1725,241.6275,240.9125,241.6275,9948.0
2021-05-19 11:10:00,260.11,260.33,259.6,259.79,7740.0,241.5068,241.711,241.0332,241.2097,7740.0
2021-05-19 11:20:00,259.63,260.38,259.48,260.09,9471.0,241.0611,241.7575,240.9218,241.4882,9471.0
2021-05-19 11:30:00,260.06,260.1,259.8,259.94,7418.0,241.4603,241.4975,241.2189,241.3489,7418.0
2021-05-19 11:40:00,260.03,260.03,259.64,259.91,6465.0,241.4325,241.4325,241.0704,241.3211,6465.0
2021-05-19 11:50:00,259.92,260.53,259.88,260.5,8043.0,241.3304,241.8967,241.2932,241.8689,8043.0
2021-05-19 12:00:00,260.54,260.63,260.32,260.5,5026.0,241.906,241.9896,241.7017,241.8689,5026.0
2021-05-19 12:10:00,260.54,260.96,260.47,260.96,4612.0,241.906,242.296,241.841,242.296,4612.0
2021-05-19 12:20:00,260.88,261.02,260.59,260.71,7850.0,242.2217,242.3517,241.9524,242.0639,7850.0
2021-05-19 12:30:00,260.65,261.12,260.59,261.0,4306.0,242.0081,242.4445,241.9524,242.3331,4306.0
2021-05-19 12:40:00,260.99,261.52,260.93,261.01,17582.0,242.3238,242.8159,242.2681,242.3424,17582.0
2021-05-19 12:50:00,260.93,261.31,260.88,261.09,2688.0,242.2681,242.6209,242.2217,242.4167,2688.0
2021-05-19 13:00:00,261.03,261.75,261.01,261.69,4606.0,242.361,243.0295,242.3424,242.9738,4606.0
2021-05-19 13:10:00,261.73,262.18,261.64,262.07,4089.0,243.0109,243.4287,242.9273,243.3266,4089.0
2021-05-19 13:20:00,262.0,262.1,261.72,261.93,5564.0,243.2616,243.3544,243.0016,243.1966,5564.0
2021-05-19 13:30:00,261.82,262.05,261.81,262.0,6572.0,243.0945,243.308,243.0852,243.2616,6572.0
2021-05-19 13:40:00,261.95,262.39,261.81,262.2,9377.0,243.2152,243.6237,243.0852,243.4473,9377.0
2021-05-19 13:50:00,262.2,262.43,261.94,261.96,4671.0,243.4473,243.6608,243.2059,243.2245,4671.0
2021-05-19 14:00:00,261.86,262.21,261.12,261.31,8185.0,243.1316,243.4566,242.4445,242.6209,8185.0
2021-05-19 14:10:00,261.22,261.26,260.66,260.78,6141.0,242.5374,242.5745,242.0174,242.1288,6141.0
2021-05-19 14:20:00,260.8,261.87,260.8,261.55,12651.0,242.1474,243.1409,242.1474,242.8438,12651.0
2021-05-19 14:30:00,261.56,261.69,260.76,260.76,7452.0,242.8531,242.9738,242.1103,242.1103,7452.0
2021-05-19 14:40:00,260.72,260.88,260.39,260.48,4763.0,242.0731,242.2217,241.7667,241.8503,4763.0
2021-05-19 14:50:00,260.48,261.01,260.48,260.85,3811.0,241.8503,242.3424,241.8503,242.1938,3811.0
2021-05-19 15:00:00,260.79,261.31,260.42,261.3,4998.0,242.1381,242.6209,241.7946,242.6117,4998.0
2021-05-19 15:10:00,261.33,261.56,261.2,261.39,10702.0,242.6395,242.8531,242.5188,242.6952,10702.0
2021-05-19 15:20:00,261.38,261.93,261.35,261.73,5930.0,242.6859,243.1966,242.6581,243.0109,5930.0
2021-05-19 15:30:00,261.7,261.7,261.04,261.31,14717.0,242.9831,242.9831,242.3703,242.6209,14717.0
2021-05-19 15:40:00,261.26,261.46,261.08,261.42,12148.0,242.5745,242.7602,242.4074,242.7231,12148.0
2021-05-19 15:50:00,261.49,262.62,261.49,262.59,60014.0,242.7881,243.8373,242.7881,243.8094,60014.0
2021-05-20 09:30:00,262.74,263.34,260.72,260.72,24814.0,243.9487,244.5058,242.0731,242.0731,24814.0
2021-05-20 09:40:00,260.36,261.32,260.21,261.12,10353.0,241.7389,242.6302,241.5996,242.4445,10353.0
2021-05-20 09:50:00,261.03,261.12,260.51,260.67,9420.0,242.361,242.4445,241.8782,242.0267,9420.0
2021-05-20 10:00:00,260.53,260.96,260.38,260.46,30244.0,241.8967,242.296,241.7575,241.8317,30244.0
2021-05-20 10:10:00,260.5,260.7,260.07,260.43,8592.0,241.8689,242.0546,241.4696,241.8039,8592.0
2021-05-20 10:20:00,260.31,260.72,260.13,260.34,10021.0,241.6925,242.0731,241.5253,241.7203,10021.0
2021-05-20 10:30:00,260.32,260.45,259.61,259.88,12993.0,241.7017,241.8225,241.0425,241.2932,12993.0
2021-05-20 10:40:00,259.85,260.24,259.49,260.24,13235.0,241.2654,241.6275,240.9311,241.6275,13235.0
2021-05-20 10:50:00,260.31,260.75,260.28,260.49,8379.0,241.6925,242.101,241.6646,241.8596,8379.0
2021-05-20 11:00:00,260.53,260.94,260.52,260.85,10008.0,241.8967,242.2774,241.8874,242.1938,10008.0
2021-05-20 11:10:00,260.92,261.16,260.85,261.11,7270.0,242.2588,242.4817,242.1938,242.4352,7270.0
2021-05-20 11:20:00,261.23,261.41,261.09,261.39,9807.0,242.5467,242.7138,242.4167,242.6952,9807.0
2021-05-20 11:30:00,261.33,261.96,261.33,261.86,8535.0,242.6395,243.2245,242.6395,243.1316,8535.0
2021-05-20 11:40:00,261.87,262.49,261.77,262.46,8354.0,243.1409,243.7165,243.048,243.6887,8354.0
2021-05-20 11:50:00,262.56,262.58,261.87,261.98,7935.0,243.7815,243.8001,243.1409,243.243,7935.0
2021-05-20 12:00:00,261.99,262.03,261.64,261.91,5244.0,243.2523,243.2894,242.9273,243.178,5244.0
2021-05-20 12:10:00,261.99,262.26,261.66,261.66,6026.0,243.2523,243.503,242.9459,242.9459,6026.0
2021-05-20 12:20:00,261.7,262.03,261.43,261.55,10827.0,242.9831,243.2894,242.7324,242.8438,10827.0
2021-05-20 12:30:00,261.63,261.69,261.14,261.5,12899.0,242.9181,242.9738,242.4631,242.7974,12899.0
2021-05-20 12:40:00,261.39,261.39,260.84,261.02,8824.0,242.6952,242.6952,242.1846,242.3517,8824.0
2021-05-20 12:50:00,260.96,261.22,260.96,261.16,11106.0,242.296,242.5374,242.296,242.4817,11106.0
2021-05-20 13:00:00,261.11,261.5,261.1,261.5,4889.0,242.4352,242.7974,242.426,242.7974,4889.0
2021-05-20 13:10:00,261.4,261.59,261.3,261.59,8170.0,242.7045,242.8809,242.6117,242.8809,8170.0
2021-05-20 13:20:00,261.63,262.0,261.57,261.81,7809.0,242.9181,243.2616,242.8623,243.0852,7809.0
2021-05-20 13:30:00,261.8,261.83,261.34,261.62,10487.0,243.0759,243.1038,242.6488,242.9088,10487.0
2021-05-20 13:40:00,261.71,261.71,261.11,261.36,10020.0,242.9923,242.9923,242.4352,242.6674,10020.0
2021-05-20 13:50:00,261.37,261.37,260.83,260.92,9985.0,242.6767,242.6767,242.1753,242.2588,9985.0
2021-05-20 14:00:00,261.0,261.44,261.0,261.39,3173.0,242.3331,242.7416,242.3331,242.6952,3173.0
2021-05-20 14:10:00,261.27,261.82,261.19,261.78,6615.0,242.5838,243.0945,242.5095,243.0573,6615.0
2021-05-20 14:20:00,261.66,261.71,261.33,261.51,9229.0,242.9459,242.9923,242.6395,242.8066,9229.0
2021-05-20 14:30:00,261.43,261.48,261.29,261.37,7675.0,242.7324,242.7788,242.6024,242.6767,7675.0
2021-05-20 14:40:00,261.37,261.63,261.36,261.61,9915.0,242.6767,242.9181,242.6674,242.8995,9915.0
2021-05-20 14:50:00,261.54,261.54,261.07,261.18,11235.0,242.8345,242.8345,242.3981,242.5002,11235.0
2021-05-20 15:00:00,261.3,261.35,261.02,261.17,11457.0,242.6117,242.6581,242.3517,242.491,11457.0
2021-05-20 15:10:00,261.14,261.55,261.11,261.46,9934.0,242.4631,242.8438,242.4352,242.7602,9934.0
2021-05-20 15:20:00,261.44,262.09,261.44,261.98,11644.0,242.7416,243.3452,242.7416,243.243,11644.0
2021-05-20 15:30:00,262.06,262.06,261.4,261.41,18200.0,243.3173,243.3173,242.7045,242.7138,18200.0
2021-05-20 15:40:00,261.39,261.49,261.03,261.09,21014.0,242.6952,242.7881,242.361,242.4167,21014.0
2021-05-20 15:50:00,260.8,261.04,260.15,260.66,81089.0,242.1474,242.3703,241.5439,242.0174,81089.0
2021-05-21 09:30:00,261.65,264.67,261.65,264.27,47741.0,242.9366,245.7406,242.9366,245.3692,47741.0
2021-05-21 09:40:00,264.19,265.0,263.52,265.0,15738.0,245.295,246.047,244.6729,246.047,15738.0
2021-05-21 09:50:00,265.49,265.49,264.54,264.74,8232.0,246.502,246.502,245.6199,245.8056,8232.0
2021-05-21 10:00:00,264.8,264.93,264.09,264.69,17787.0,245.8613,245.982,245.2021,245.7592,17787.0
2021-05-21 10:10:00,264.72,264.87,264.25,264.48,7292.0,245.7871,245.9263,245.3507,245.5642,7292.0
2021-05-21 10:20:00,264.5,264.5,263.71,264.18,8723.0,245.5828,245.5828,244.8493,245.2857,8723.0
2021-05-21 10:30:00,264.24,264.26,263.43,263.56,13564.0,245.3414,245.36,244.5893,244.71,13564.0
2021-05-21 10:40:00,263.44,263.71,263.43,263.65,8103.0,244.5986,244.8493,244.5893,244.7936,8103.0
2021-05-21 10:50:00,263.71,264.34,263.71,264.1,7386.0,244.8493,245.4342,244.8493,245.2114,7386.0
2021-05-21 11:00:00,264.1,264.6,264.09,264.48,6441.0,245.2114,245.6756,245.2021,245.5642,6441.0
2021-05-21 11:10:00,264.35,264.39,264.07,264.07,4733.0,245.4435,245.4807,245.1835,245.1835,4733.0
2021-05-21 11:20:00,264.14,264.53,263.62,263.69,10322.0,245.2485,245.6106,244.7657,244.8307,10322.0
2021-05-21 11:30:00,263.63,263.98,263.52,263.56,6293.0,244.775,245.1,244.6729,244.71,6293.0
2021-05-21 11:40:00,263.6,263.89,263.6,263.81,3326.0,244.7472,245.0164,244.7472,244.9421,3326.0
2021-05-21 11:50:00,263.9,263.91,263.42,263.42,7127.0,245.0257,245.035,244.58,244.58,7127.0
2021-05-21 12:00:00,263.29,263.59,262.5,262.54,10611.0,244.4593,244.7379,243.7258,243.763,10611.0
2021-05-21 12:10:00,262.71,262.94,262.53,262.8,4390.0,243.9208,244.1344,243.7537,244.0044,4390.0
2021-05-21 12:20:00,262.87,262.88,262.54,262.6,6406.0,244.0694,244.0787,243.763,243.8187,6406.0
2021-05-21 12:30:00,262.76,262.76,262.15,262.38,5679.0,243.9672,243.9672,243.4009,243.6144,5679.0
2021-05-21 12:40:00,262.41,262.46,262.18,262.18,2501.0,243.6423,243.6887,243.4287,243.4287,2501.0
2021-05-21 12:50:00,262.06,262.14,260.47,261.33,93179.0,243.3173,243.3916,241.841,242.6395,93179.0
2021-05-21 13:00:00,261.3,261.89,261.11,261.67,10609.0,242.6117,243.1595,242.4352,242.9552,10609.0
2021-05-21 13:10:00,261.72,261.87,261.6,261.78,4879.0,243.0016,243.1409,242.8902,243.0573,4879.0
2021-05-21 13:20:00,261.84,262.01,261.72,261.98,2619.0,243.113,243.2709,243.0016,243.243,2619.0
2021-05-21 13:30:00,261.94,261.95,261.77,261.95,8276.0,243.2059,243.2152,243.048,243.2152,8276.0
2021-05-21 13:40:00,262.13,262.18,261.91,262.18,11247.0,243.3823,243.4287,243.178,243.4287,11247.0
2021-05-21 13:50:00,262.26,262.59,262.07,262.5,9064.0,243.503,243.8094,243.3266,243.7258,9064.0
2021-05-21 14:00:00,262.56,262.57,262.11,262.31,5943.0,243.7815,243.7908,243.3637,243.5494,5943.0
2021-05-21 14:10:00,262.32,262.35,262.09,262.09,16449.0,243.5587,243.5866,243.3452,243.3452,16449.0
2021-05-21 14:20:00,262.09,262.13,261.75,262.05,9726.0,243.3452,243.3823,243.0295,243.308,9726.0
2021-05-21 14:30:00,262.03,262.07,261.43,261.43,10404.0,243.2894,243.3266,242.7324,242.7324,10404.0
2021-05-21 14:40:00,261.48,261.78,261.3,261.69,4354.0,242.7788,243.0573,242.6117,242.9738,4354.0
2021-05-21 14:50:00,261.74,261.98,261.72,261.82,8029.0,243.0202,243.243,243.0016,243.0945,8029.0
2021-05-21 15:00:00,261.75,262.06,261.75,261.88,7118.0,243.0295,243.3173,243.0295,243.1502,7118.0
2021-05-21 15:10:00,261.86,262.24,261.74,262.16,11265.0,243.1316,243.4844,243.0202,243.4102,11265.0
2021-05-21 15:20:00,262.21,262.69,262.21,262.56,11699.0,243.4566,243.9022,243.4566,243.7815,11699.0
2021-05-21 15:30:00,262.48,262.51,262.18,262.44,12958.0,243.7073,243.7351,243.4287,243.6701,12958.0
2021-05-21 15:40:00,262.35,262.45,261.81,262.15,20773.0,243.5866,243.6794,243.0852,243.4009,20773.0
2021-05-21 15:50:00,262.14,262.54,261.93,262.27,70007.0,243.3916,243.763,243.1966,243.5123,70007.0
2021-05-24 09:30:00,263.39,264.06,262.87,262.99,21279.0,244.5522,245.1743,244.0694,244.1808,21279.0
2021-05-24 09:40:00,262.98,263.15,262.25,262.37,20767.0,244.1715,244.3293,243.4937,243.6051,20767.0
2021-05-24 09:50:00,262.27,262.54,261.96,262.44,8712.0,243.5123,243.763,243.2245,243.6701,8712.0
2021-05-24 10:00:00,262.41,262.49,261.85,262.04,13410.0,243.6423,243.7165,243.1223,243.2987,13410.0
2021-05-24 10:10:00,262.02,262.47,261.31,262.44,13049.0,243.2802,243.698,242.6209,243.6701,13049.0
2021-05-24 10:20:00,262.33,262.92,262.26,262.68,9053.0,243.568,244.1158,243.503,243.893,9053.0
2021-05-24 10:30:00,262.74,263.21,262.73,262.85,8651.0,243.9487,244.3851,243.9394,244.0508,8651.0
2021-05-24 10:40:00,262.85,263.0,262.5,262.54,6974.0,244.0508,244.1901,243.7258,243.763,6974.0
2021-05-24 10:50:00,262.66,263.06,262.62,262.75,5200.0,243.8744,244.2458,243.8373,243.958,5200.0
2021-05-24 11:00:00,262.72,263.43,262.6,263.43,13569.0,243.9301,244.5893,243.8187,244.5893,13569.0
2021-05-24 11:10:00,263.48,263.49,262.66,262.73,12026.0,244.6357,244.645,243.8744,243.9394,12026.0
2021-05-24 11:20:00,262.88,263.06,262.78,262.94,11725.0,244.0787,244.2458,243.9858,244.1344,11725.0
2021-05-24 11:30:00,263.02,263.37,262.88,262.89,3755.0,244.2086,244.5336,244.0787,244.0879,3755.0
2021-05-24 11:40:00,262.85,262.9,262.7,262.85,5127.0,244.0508,244.0972,243.9115,244.0508,5127.0
2021-05-24 11:50:00,262.8,262.85,262.49,262.49,4565.0,244.0044,244.0508,243.7165,243.7165,4565.0
2021-05-24 12:00:00,262.5,262.56,262.46,262.53,2738.0,243.7258,243.7815,243.6887,243.7537,2738.0
2021-05-24 12:10:00,262.53,262.56,262.25,262.25,12115.0,243.7537,243.7815,243.4937,243.4937,12115.0
2021-05-24 12:20:00,262.26,262.29,261.49,261.65,8709.0,243.503,243.5309,242.7881,242.9366,8709.0
2021-05-24 12:30:00,261.71,262.17,261.7,262.0,6570.0,242.9923,243.4194,242.9831,243.2616,6570.0
2021-05-24 12:40:00,261.95,262.03,261.64,261.65,5156.0,243.2152,243.2894,242.9273,242.9366,5156.0
2021-05-24 12:50:00,261.56,261.79,261.34,261.42,24318.0,242.8531,243.0666,242.6488,242.7231,24318.0
2021-05-24 13:00:00,261.45,261.79,261.33,261.4,38969.0,242.7509,243.0666,242.6395,242.7045,38969.0
2021-05-24 13:10:00,261.43,261.62,261.28,261.38,5461.0,242.7324,242.9088,242.5931,242.6859,5461.0
2021-05-24 13:20:00,261.42,261.72,261.39,261.72,3490.0,242.7231,243.0016,242.6952,243.0016,3490.0
2021-05-24 13:30:00,261.86,262.12,261.82,261.98,4726.0,243.1316,243.373,243.0945,243.243,4726.0
2021-05-24 13:40:00,261.93,262.22,261.93,262.12,4170.0,243.1966,243.4659,243.1966,243.373,4170.0
2021-05-24 13:50:00,262.05,262.28,262.05,262.22,4784.0,243.308,243.5216,243.308,243.4659,4784.0
2021-05-24 14:00:00,262.24,262.35,261.83,261.9,6772.0,243.4844,243.5866,243.1038,243.1687,6772.0
2021-05-24 14:10:00,261.9,262.23,261.9,262.18,7444.0,243.1687,243.4751,243.1687,243.4287,7444.0
2021-05-24 14:20:00,262.18,262.26,261.9,262.05,9649.0,243.4287,243.503,243.1687,243.308,9649.0
2021-05-24 14:30:00,262.04,262.29,262.02,262.24,16268.0,243.2987,243.5309,243.2802,243.4844,16268.0
2021-05-24 14:40:00,262.27,262.54,262.2,262.27,13051.0,243.5123,243.763,243.4473,243.5123,13051.0
2021-05-24 14:50:00,262.2,262.46,262.03,262.28,7160.0,243.4473,243.6887,243.2894,243.5216,7160.0
2021-05-24 15:00:00,262.24,262.41,262.18,262.29,5062.0,243.4844,243.6423,243.4287,243.5309,5062.0
2021-05-24 15:10:00,262.27,262.31,261.88,261.95,9114.0,243.5123,243.5494,243.1502,243.2152,9114.0
2021-05-24 15:20:00,261.98,262.2,261.85,261.99,9657.0,243.243,243.4473,243.1223,243.2523,9657.0
2021-05-24 15:30:00,262.0,262.1,261.9,262.04,10819.0,243.2616,243.3544,243.1687,243.2987,10819.0
2021-05-24 15:40:00,262.02,262.26,261.66,262.06,21948.0,243.2802,243.503,242.9459,243.3173,21948.0
2021-05-24 15:50:00,262.1,262.1,261.3,261.49,65638.0,243.3544,243.3544,242.6117,242.7881,65638.0
2021-05-25 09:30:00,261.68,261.76,260.28,261.57,15679.0,242.9645,243.0388,241.6646,242.8623,15679.0
2021-05-25 09:40:00,261.26,261.27,260.28,260.28,10172.0,242.5745,242.5838,241.6646,241.6646,10172.0
2021-05-25 09:50:00,260.3,261.29,260.28,260.56,13203.0,241.6832,242.6024,241.6646,241.9246,13203.0
2021-05-25 10:00:00,260.48,260.78,260.04,260.41,30925.0,241.8503,242.1288,241.4418,241.7853,30925.0
2021-05-25 10:10:00,260.37,260.89,260.36,260.89,8425.0,241.7482,242.231,241.7389,242.231,8425.0
2021-05-25 10:20:00,260.82,261.33,260.75,261.25,8166.0,242.166,242.6395,242.101,242.5652,8166.0
2021-05-25 10:30:00,261.25,261.82,261.16,261.62,13925.0,242.5652,243.0945,242.4817,242.9088,13925.0
2021-05-25 10:40:00,261.56,262.11,261.26,261.55,12306.0,242.8531,243.3637,242.5745,242.8438,12306.0
2021-05-25 10:50:00,261.53,261.67,261.31,261.53,9554.0,242.8252,242.9552,242.6209,242.8252,9554.0
2021-05-25 11:00:00,261.53,261.53,261.08,261.12,10576.0,242.8252,242.8252,242.4074,242.4445,10576.0
2021-05-25 11:10:00,261.12,261.61,261.08,261.29,12681.0,242.4445,242.8995,242.4074,242.6024,12681.0
2021-05-25 11:20:00,261.32,261.77,261.17,261.45,8415.0,242.6302,243.048,242.491,242.7509,8415.0
2021-05-25 11:30:00,261.48,261.74,261.29,261.71,6763.0,242.7788,243.0202,242.6024,242.9923,6763.0
2021-05-25 11:40:00,261.75,262.17,261.75,261.91,8328.0,243.0295,243.4194,243.0295,243.178,8328.0
2021-05-25 11:50:00,261.97,261.99,261.47,261.48,6255.0,243.2337,243.2523,242.7695,242.7788,6255.0
2021-05-25 12:00:00,261.47,261.55,261.34,261.49,5364.0,242.7695,242.8438,242.6488,242.7881,5364.0
2021-05-25 12:10:00,261.46,261.8,261.26,261.8,4435.0,242.7602,243.0759,242.5745,243.0759,4435.0
2021-05-25 12:20:00,261.84,262.06,261.79,261.96,5273.0,243.113,243.3173,243.0666,243.2245,5273.0
2021-05-25 12:30:00,261.92,262.01,261.64,261.99,7437.0,243.1873,243.2709,242.9273,243.2523,7437.0
2021-05-25 12:40:00,261.96,262.18,261.85,262.08,8375.0,243.2245,243.4287,243.1223,243.3359,8375.0
2021-05-25 12:50:00,262.0,262.09,261.85,261.91,6300.0,243.2616,243.3452,243.1223,243.178,6300.0
2021-05-25 13:00:00,261.98,261.98,261.11,261.11,12728.0,243.243,243.243,242.4352,242.4352,12728.0
2021-05-25 13:10:00,261.11,261.11,260.82,261.0,12737.0,242.4352,242.4352,242.166,242.3331,12737.0
2021-05-25 13:20:00,260.96,261.24,260.78,261.11,8435.0,242.296,242.5559,242.1288,242.4352,8435.0
2021-05-25 13:30:00,261.1,261.1,260.75,260.76,7338.0,242.426,242.426,242.101,242.1103,7338.0
2021-05-25 13:40:00,260.81,260.82,260.5,260.73,24559.0,242.1567,242.166,241.8689,242.0824,24559.0
2021-05-25 13:50:00,260.68,260.76,260.4,260.4,20551.0,242.036,242.1103,241.776,241.776,20551.0
2021-05-25 14:00:00,260.5,260.81,260.0,260.7,30690.0,241.8689,242.1567,241.4046,242.0546,30690.0
2021-05-25 14:10:00,260.65,260.91,260.6,260.91,5600.0,242.0081,242.2496,241.9617,242.2496,5600.0
2021-05-25 14:20:00,260.91,260.98,260.77,260.94,8219.0,242.2496,242.3145,242.1196,242.2774,8219.0
2021-05-25 14:30:00,260.94,260.95,260.56,260.62,16616.0,242.2774,242.2867,241.9246,241.9803,16616.0
2021-05-25 14:40:00,260.59,260.85,260.54,260.78,12060.0,241.9524,242.1938,241.906,242.1288,12060.0
2021-05-25 14:50:00,260.82,260.97,260.32,260.4,14528.0,242.166,242.3053,241.7017,241.776,14528.0
2021-05-25 15:00:00,260.31,260.31,260.03,260.1,11607.0,241.6925,241.6925,241.4325,241.4975,11607.0
2021-05-25 15:10:00,260.1,260.17,259.89,260.0,15861.0,241.4975,241.5625,241.3025,241.4046,15861.0
2021-05-25 15:20:00,260.0,260.24,259.85,259.94,19206.0,241.4046,241.6275,241.2654,241.3489,19206.0
2021-05-25 15:30:00,259.94,260.03,259.55,259.78,33440.0,241.3489,241.4325,240.9868,241.2004,33440.0
2021-05-25 15:40:00,259.71,259.79,259.43,259.63,36142.0,241.1354,241.2097,240.8754,241.0611,36142.0
2021-05-25 15:50:00,259.6,259.72,259.03,259.6,156011.0,241.0332,241.1447,240.504,241.0332,156011.0
2021-05-26 09:30:00,259.88,260.55,259.39,259.81,24619.0,241.2932,241.9153,240.8383,241.2282,24619.0
2021-05-26 09:40:00,259.67,259.81,257.67,257.72,24478.0,241.0982,241.2282,239.2413,239.2877,24478.0
2021-05-26 09:50:00,257.81,257.9,255.55,255.61,42756.0,239.3713,239.4548,237.2729,237.3286,42756.0
2021-05-26 10:00:00,255.71,257.02,255.53,256.61,35758.0,237.4215,238.6378,237.2543,238.2571,35758.0
2021-05-26 10:10:00,256.53,257.07,256.4,257.07,17010.0,238.1828,238.6842,238.0621,238.6842,17010.0
2021-05-26 10:20:00,257.0,257.68,256.84,257.6,19027.0,238.6192,239.2506,238.4706,239.1763,19027.0
2021-05-26 10:30:00,257.58,257.88,257.41,257.82,7725.0,239.1577,239.4363,238.9999,239.3806,7725.0
2021-05-26 10:40:00,257.88,259.02,257.85,259.01,8575.0,239.4363,240.4947,239.4084,240.4854,8575.0
2021-05-26 10:50:00,258.91,259.31,258.72,259.26,11998.0,240.3926,240.764,240.2162,240.7176,11998.0
2021-05-26 11:00:00,259.4,260.17,259.32,260.11,13234.0,240.8475,241.5625,240.7733,241.5068,13234.0
2021-05-26 11:10:00,260.16,260.16,259.38,259.57,17878.0,241.5532,241.5532,240.829,241.0054,17878.0
2021-05-26 11:20:00,259.56,259.78,259.5,259.63,8200.0,240.9961,241.2004,240.9404,241.0611,8200.0
2021-05-26 11:30:00,259.67,260.18,259.59,260.1,13862.0,241.0982,241.5718,241.024,241.4975,13862.0
2021-05-26 11:40:00,260.11,260.21,259.91,260.13,6685.0,241.5068,241.5996,241.3211,241.5253,6685.0
2021-05-26 11:50:00,260.17,260.34,260.06,260.07,17386.0,241.5625,241.7203,241.4603,241.4696,17386.0
2021-05-26 12:00:00,260.07,260.12,259.79,259.86,6567.0,241.4696,241.5161,241.2097,241.2746,6567.0
2021-05-26 12:10:00,259.96,260.03,259.85,259.92,9164.0,241.3675,241.4325,241.2654,241.3304,9164.0
2021-05-26 12:20:00,259.93,260.16,259.91,259.91,6791.0,241.3396,241.5532,241.3211,241.3211,6791.0
2021-05-26 12:30:00,259.95,260.29,259.95,260.13,10447.0,241.3582,241.6739,241.3582,241.5253,10447.0
2021-05-26 12:40:00,260.12,260.13,259.83,260.08,10383.0,241.5161,241.5253,241.2468,241.4789,10383.0
2021-05-26 12:50:00,260.11,260.23,259.89,260.18,13026.0,241.5068,241.6182,241.3025,241.5718,13026.0
2021-05-26 13:00:00,260.19,260.23,259.98,260.16,13504.0,241.581,241.6182,241.3861,241.5532,13504.0
2021-05-26 13:10:00,260.1,260.2,259.86,260.17,14214.0,241.4975,241.5903,241.2746,241.5625,14214.0
2021-05-26 13:20:00,260.13,260.37,260.13,260.31,6942.0,241.5253,241.7482,241.5253,241.6925,6942.0
2021-05-26 13:30:00,260.32,260.91,260.32,260.91,8632.0,241.7017,242.2496,241.7017,242.2496,8632.0
2021-05-26 13:40:00,261.0,261.01,260.49,260.68,7925.0,242.3331,242.3424,241.8596,242.036,7925.0
2021-05-26 13:50:00,260.66,261.05,260.66,260.88,9788.0,242.0174,242.3795,242.0174,242.2217,9788.0
2021-05-26 14:00:00,260.92,260.93,260.57,260.81,8614.0,242.2588,242.2681,241.9339,242.1567,8614.0
2021-05-26 14:10:00,260.85,261.03,260.69,261.03,8931.0,242.1938,242.361,242.0453,242.361,8931.0
2021-05-26 14:20:00,261.07,261.07,260.64,260.67,17107.0,242.3981,242.3981,241.9989,242.0267,17107.0
2021-05-26 14:30:00,260.68,260.79,260.47,260.6,9504.0,242.036,242.1381,241.841,241.9617,9504.0
2021-05-26 14:40:00,260.56,260.79,260.45,260.48,11375.0,241.9246,242.1381,241.8225,241.8503,11375.0
2021-05-26 14:50:00,260.44,260.44,260.02,260.24,11437.0,241.8132,241.8132,241.4232,241.6275,11437.0
2021-05-26 15:00:00,260.17,260.24,259.99,260.03,10571.0,241.5625,241.6275,241.3954,241.4325,10571.0
2021-05-26 15:10:00,260.0,260.25,259.93,260.15,11090.0,241.4046,241.6368,241.3396,241.5439,11090.0
2021-05-26 15:20:00,260.19,260.23,259.93,259.94,15075.0,241.581,241.6182,241.3396,241.3489,15075.0
2021-05-26 15:30:00,259.91,259.99,259.58,259.68,15816.0,241.3211,241.3954,241.0147,241.1075,15816.0
2021-05-26 15:40:00,259.76,259.86,259.43,259.49,22322.0,241.1818,241.2746,240.8754,240.9311,22322.0
2021-05-26 15:50:00,259.45,259.78,259.28,259.4,110492.0,240.894,241.2004,240.7361,240.8475,110492.0
2021-05-27 09:30:00,260.26,260.26,258.74,259.01,26676.0,241.646,241.646,240.2348,240.4854,26676.0
2021-05-27 09:40:00,259.16,260.25,259.1,259.33,20392.0,240.6247,241.6368,240.569,240.7826,20392.0
2021-05-27 09:50:00,259.42,260.48,259.06,259.92,13882.0,240.8661,241.8503,240.5319,241.3304,13882.0
2021-05-27 10:00:00,259.98,260.01,259.19,259.47,13233.0,241.3861,241.4139,240.6526,240.9125,13233.0
2021-05-27 10:10:00,259.59,260.31,259.42,260.17,8554.0,241.024,241.6925,240.8661,241.5625,8554.0
2021-05-27 10:20:00,260.1,260.15,259.58,259.69,13720.0,241.4975,241.5439,241.0147,241.1168,13720.0
2021-05-27 10:30:00,259.59,259.79,259.36,259.63,10205.0,241.024,241.2097,240.8104,241.0611,10205.0
2021-05-27 10:40:00,259.65,259.85,259.16,259.85,8997.0,241.0797,241.2654,240.6247,241.2654,8997.0
2021-05-27 10:50:00,259.91,259.91,259.25,259.71,14910.0,241.3211,241.3211,240.7083,241.1354,14910.0
2021-05-27 11:00:00,259.64,259.72,259.42,259.66,9299.0,241.0704,241.1447,240.8661,241.089,9299.0
2021-05-27 11:10:00,259.66,259.74,259.01,259.65,18573.0,241.089,241.1632,240.4854,241.0797,18573.0
2021-05-27 11:20:00,259.64,259.64,258.79,258.79,12905.0,241.0704,241.0704,240.2812,240.2812,12905.0
2021-05-27 11:30:00,258.7,259.27,258.64,259.18,6203.0,240.1976,240.7268,240.1419,240.6433,6203.0
2021-05-27 11:40:00,259.19,259.25,258.95,259.12,11781.0,240.6526,240.7083,240.4297,240.5876,11781.0
2021-05-27 11:50:00,259.12,259.35,258.99,259.35,10435.0,240.5876,240.8011,240.4669,240.8011,10435.0
2021-05-27 12:00:00,259.36,259.4,258.95,259.07,8962.0,240.8104,240.8475,240.4297,240.5411,8962.0
2021-05-27 12:10:00,259.09,259.21,258.88,259.13,8171.0,240.5597,240.6711,240.3647,240.5969,8171.0
2021-05-27 12:20:00,259.08,259.54,259.08,259.12,6398.0,240.5504,240.9775,240.5504,240.5876,6398.0
2021-05-27 12:30:00,259.14,259.27,259.08,259.22,7460.0,240.6061,240.7268,240.5504,240.6804,7460.0
2021-05-27 12:40:00,259.2,259.21,258.51,258.51,13250.0,240.6619,240.6711,240.0212,240.0212,13250.0
2021-05-27 12:50:00,258.55,258.97,258.55,258.76,6920.0,240.0583,240.4483,240.0583,240.2533,6920.0
2021-05-27 13:00:00,258.78,258.97,258.71,258.86,11808.0,240.2719,240.4483,240.2069,240.3462,11808.0
2021-05-27 13:10:00,258.81,259.01,258.27,258.71,25564.0,240.2997,240.4854,239.7984,240.2069,25564.0
2021-05-27 13:20:00,258.75,258.88,258.67,258.79,10535.0,240.244,240.3647,240.1698,240.2812,10535.0
2021-05-27 13:30:00,258.74,258.84,258.44,258.53,10463.0,240.2348,240.3276,239.9562,240.0398,10463.0
2021-05-27 13:40:00,258.5,258.5,257.98,258.06,23999.0,240.0119,240.0119,239.5291,239.6034,23999.0
2021-05-27 13:50:00,258.02,258.23,257.93,258.13,8173.0,239.5662,239.7612,239.4827,239.6684,8173.0
2021-05-27 14:00:00,258.14,258.42,258.02,258.27,15186.0,239.6777,239.9376,239.5662,239.7984,15186.0
2021-05-27 14:10:00,258.32,258.57,258.18,258.5,11703.0,239.8448,240.0769,239.7148,240.0119,11703.0
2021-05-27 14:20:00,258.49,258.56,258.19,258.38,6777.0,240.0026,240.0676,239.7241,239.9005,6777.0
2021-05-27 14:30:00,258.35,258.45,258.07,258.23,12431.0,239.8726,239.9655,239.6127,239.7612,12431.0
2021-05-27 14:40:00,258.21,258.26,257.97,258.09,15355.0,239.7427,239.7891,239.5198,239.6312,15355.0
2021-05-27 14:50:00,258.12,258.38,257.92,258.34,19109.0,239.6591,239.9005,239.4734,239.8634,19109.0
2021-05-27 15:00:00,258.29,258.87,258.29,258.87,29713.0,239.8169,240.3555,239.8169,240.3555,29713.0
2021-05-27 15:10:00,258.86,259.0,258.8,258.88,15512.0,240.3462,240.4762,240.2905,240.3647,15512.0
2021-05-27 15:20:00,258.85,258.98,258.75,258.85,7407.0,240.3369,240.4576,240.244,240.3369,7407.0
2021-05-27 15:30:00,258.9,259.12,258.66,259.11,24660.0,240.3833,240.5876,240.1605,240.5783,24660.0
2021-05-27 15:40:00,259.13,259.84,259.12,259.63,28011.0,240.5969,241.2561,240.5876,241.0611,28011.0
2021-05-27 15:50:00,259.59,260.1,259.24,259.41,156118.0,241.024,241.4975,240.699,240.8568,156118.0
2021-05-28 09:30:00,261.04,261.54,260.13,261.54,15706.0,242.3703,242.8345,241.5253,242.8345,15706.0
2021-05-28 09:40:00,261.22,261.53,259.41,260.48,13389.0,242.5374,242.8252,240.8568,241.8503,13389.0
2021-05-28 09:50:00,260.57,261.27,260.06,261.22,9657.0,241.9339,242.5838,241.4603,242.5374,9657.0
2021-05-28 10:00:00,261.22,261.22,260.16,260.39,13270.0,242.5374,242.5374,241.5532,241.7667,13270.0
2021-05-28 10:10:00,260.45,260.98,260.32,260.74,13521.0,241.8225,242.3145,241.7017,242.0917,13521.0
2021-05-28 10:20:00,260.74,261.38,260.74,261.38,7545.0,242.0917,242.6859,242.0917,242.6859,7545.0
2021-05-28 10:30:00,261.44,261.49,260.67,260.73,8646.0,242.7416,242.7881,242.0267,242.0824,8646.0
2021-05-28 10:40:00,260.71,260.92,260.46,260.92,7406.0,242.0639,242.2588,241.8317,242.2588,7406.0
2021-05-28 10:50:00,260.96,261.07,260.8,261.06,10184.0,242.296,242.3981,242.1474,242.3888,10184.0
2021-05-28 11:00:00,261.04,261.19,260.78,260.83,13808.0,242.3703,242.5095,242.1288,242.1753,13808.0
2021-05-28 11:10:00,260.89,260.96,260.67,260.84,4742.0,242.231,242.296,242.0267,242.1846,4742.0
2021-05-28 11:20:00,260.88,261.21,260.8,261.1,7878.0,242.2217,242.5281,242.1474,242.426,7878.0
2021-05-28 11:30:00,261.1,261.19,260.91,261.06,7336.0,242.426,242.5095,242.2496,242.3888,7336.0
2021-05-28 11:40:00,261.01,261.05,260.71,260.8,7338.0,242.3424,242.3795,242.0639,242.1474,7338.0
2021-05-28 11:50:00,260.8,260.8,260.51,260.53,9278.0,242.1474,242.1474,241.8782,241.8967,9278.0
2021-05-28 12:00:00,260.56,260.67,260.43,260.54,9923.0,241.9246,242.0267,241.8039,241.906,9923.0
2021-05-28 12:10:00,260.54,260.76,260.46,260.75,9458.0,241.906,242.1103,241.8317,242.101,9458.0
2021-05-28 12:20:00,260.72,260.8,260.2,260.2,3689.0,242.0731,242.1474,241.5903,241.5903,3689.0
2021-05-28 12:30:00,260.17,260.27,259.78,259.9,3881.0,241.5625,241.6553,241.2004,241.3118,3881.0
2021-05-28 12:40:00,259.94,260.0,259.6,259.6,9022.0,241.3489,241.4046,241.0332,241.0332,9022.0
2021-05-28 12:50:00,259.53,259.56,259.2,259.28,10327.0,240.9683,240.9961,240.6619,240.7361,10327.0
2021-05-28 13:00:00,259.33,259.43,259.27,259.31,3533.0,240.7826,240.8754,240.7268,240.764,3533.0
2021-05-28 13:10:00,259.31,259.42,259.11,259.19,6669.0,240.764,240.8661,240.5783,240.6526,6669.0
2021-05-28 13:20:00,259.21,259.3,258.95,258.95,8799.0,240.6711,240.7547,240.4297,240.4297,8799.0
2021-05-28 13:30:00,259.0,259.2,258.95,258.98,9740.0,240.4762,240.6619,240.4297,240.4576,9740.0
2021-05-28 13:40:00,259.0,259.04,258.66,258.67,11807.0,240.4762,240.5133,240.1605,240.1698,11807.0
2021-05-28 13:50:00,258.65,258.76,258.36,258.42,8151.0,240.1512,240.2533,239.8819,239.9376,8151.0
2021-05-28 14:00:00,258.48,258.53,258.09,258.15,7885.0,239.9933,240.0398,239.6312,239.6869,7885.0
2021-05-28 14:10:00,258.15,258.27,258.03,258.22,7228.0,239.6869,239.7984,239.5755,239.7519,7228.0
2021-05-28 14:20:00,258.27,258.37,258.19,258.21,9782.0,239.7984,239.8912,239.7241,239.7427,9782.0
2021-05-28 14:30:00,258.2,258.33,258.09,258.13,10461.0,239.7334,239.8541,239.6312,239.6684,10461.0
2021-05-28 14:40:00,258.14,258.42,258.14,258.42,5865.0,239.6777,239.9376,239.6777,239.9376,5865.0
2021-05-28 14:50:00,258.38,258.4,258.23,258.36,47748.0,239.9005,239.9191,239.7612,239.8819,47748.0
2021-05-28 15:00:00,258.3,258.8,258.14,258.8,28116.0,239.8262,240.2905,239.6777,240.2905,28116.0
2021-05-28 15:10:00,258.74,258.93,258.6,258.79,7382.0,240.2348,240.4112,240.1048,240.2812,7382.0
2021-05-28 15:20:00,258.8,259.08,258.8,258.83,8763.0,240.2905,240.5504,240.2905,240.3183,8763.0
2021-05-28 15:30:00,258.83,259.41,258.75,259.27,23307.0,240.3183,240.8568,240.244,240.7268,23307.0
2021-05-28 15:40:00,259.22,259.48,259.1,259.37,24675.0,240.6804,240.9218,240.569,240.8197,24675.0
2021-05-28 15:50:00,259.32,259.59,258.79,258.97,128039.0,240.7733,241.024,240.2812,240.4483,128039.0
2021-06-01 09:30:00,260.07,260.63,258.0,258.08,56261.0,241.4696,241.9896,239.5477,239.622,56261.0
2021-06-01 09:40:00,257.79,258.2,256.6,256.6,17573.0,239.3527,239.7334,238.2478,238.2478,17573.0
2021-06-01 09:50:00,256.54,257.75,256.54,257.22,19418.0,238.1921,239.3156,238.1921,238.8235,19418.0
2021-06-01 10:00:00,257.45,257.78,256.95,257.23,18716.0,239.037,239.3434,238.5728,238.8327,18716.0
2021-06-01 10:10:00,257.23,257.4,256.69,257.4,14501.0,238.8327,238.9906,238.3314,238.9906,14501.0
2021-06-01 10:20:00,257.55,257.83,257.1,257.1,8996.0,239.1299,239.3898,238.712,238.712,8996.0
2021-06-01 10:30:00,257.1,257.46,257.01,257.23,10558.0,238.712,239.0463,238.6285,238.8327,10558.0
2021-06-01 10:40:00,257.29,257.94,257.28,257.55,11920.0,238.8885,239.492,238.8792,239.1299,11920.0
2021-06-01 10:50:00,257.51,257.59,256.41,256.43,27303.0,239.0927,239.167,238.0714,238.09,27303.0
2021-06-01 11:00:00,256.6,257.43,256.45,256.95,13809.0,238.2478,239.0184,238.1085,238.5728,13809.0
2021-06-01 11:10:00,257.06,257.8,257.03,257.21,7318.0,238.6749,239.362,238.6471,238.8142,7318.0
2021-06-01 11:20:00,257.29,257.37,256.92,257.2,10694.0,238.8885,238.9627,238.5449,238.8049,10694.0
2021-06-01 11:30:00,257.18,257.18,256.74,256.87,7887.0,238.7863,238.7863,238.3778,238.4985,7887.0
2021-06-01 11:40:00,256.87,257.22,256.67,256.78,21043.0,238.4985,238.8235,238.3128,238.4149,21043.0
2021-06-01 11:50:00,256.73,256.74,256.22,256.67,11247.0,238.3685,238.3778,237.895,238.3128,11247.0
2021-06-01 12:00:00,256.64,256.84,256.34,256.55,11127.0,238.2849,238.4706,238.0064,238.2014,11127.0
2021-06-01 12:10:00,256.36,256.36,255.9,256.0,8291.0,238.025,238.025,237.5979,237.6907,8291.0
2021-06-01 12:20:00,255.94,256.22,255.87,256.07,9542.0,237.635,237.895,237.57,237.7557,9542.0
2021-06-01 12:30:00,256.02,256.33,256.0,256.16,7868.0,237.7093,237.9971,237.6907,237.8393,7868.0
2021-06-01 12:40:00,256.16,256.16,255.47,255.55,7954.0,237.8393,237.8393,237.1986,237.2729,7954.0
2021-06-01 12:50:00,255.62,255.67,255.27,255.44,8060.0,237.3379,237.3843,237.0129,237.1708,8060.0
2021-06-01 13:00:00,255.48,255.6,255.07,255.34,12342.0,237.2079,237.3193,236.8272,237.0779,12342.0
2021-06-01 13:10:00,255.3,255.38,255.12,255.13,6709.0,237.0408,237.1151,236.8737,236.8829,6709.0
2021-06-01 13:20:00,255.19,255.69,255.14,255.43,10588.0,236.9386,237.4029,236.8922,237.1615,10588.0
2021-06-01 13:30:00,255.39,255.74,255.26,255.74,5599.0,237.1243,237.4493,237.0036,237.4493,5599.0
2021-06-01 13:40:00,255.81,255.96,255.7,255.89,5019.0,237.5143,237.6536,237.4122,237.5886,5019.0
2021-06-01 13:50:00,255.92,255.98,255.8,255.86,4290.0,237.6164,237.6721,237.505,237.5607,4290.0
2021-06-01 14:00:00,255.8,255.97,255.68,255.82,5558.0,237.505,237.6629,237.3936,237.5236,5558.0
2021-06-01 14:10:00,255.78,255.99,255.67,255.9,5225.0,237.4865,237.6814,237.3843,237.5979,5225.0
2021-06-01 14:20:00,255.89,256.06,255.83,255.92,5101.0,237.5886,237.7464,237.5329,237.6164,5101.0
2021-06-01 14:30:00,255.92,256.54,255.92,256.43,7451.0,237.6164,238.1921,237.6164,238.09,7451.0
2021-06-01 14:40:00,256.38,256.45,256.18,256.45,14196.0,238.0435,238.1085,237.8578,238.1085,14196.0
2021-06-01 14:50:00,256.43,256.89,256.43,256.85,42101.0,238.09,238.5171,238.09,238.4799,42101.0
2021-06-01 15:00:00,256.86,257.27,256.85,257.15,44470.0,238.4892,238.8699,238.4799,238.7585,44470.0
2021-06-01 15:10:00,257.06,257.14,256.85,257.08,9536.0,238.6749,238.7492,238.4799,238.6935,9536.0
2021-06-01 15:20:00,257.14,257.6,257.13,257.13,13326.0,238.7492,239.1763,238.7399,238.7399,13326.0
2021-06-01 15:30:00,257.1,257.21,256.96,257.09,14104.0,238.712,238.8142,238.5821,238.7028,14104.0
2021-06-01 15:40:00,257.12,257.19,256.88,257.19,15771.0,238.7306,238.7956,238.5078,238.7956,15771.0
2021-06-01 15:50:00,257.34,257.84,257.18,257.64,126205.0,238.9349,239.3991,238.7863,239.2134,126205.0
2021-06-02 09:30:00,259.67,259.67,257.94,258.25,19525.0,241.0982,241.0982,239.492,239.7798,19525.0
2021-06-02 09:40:00,258.04,258.15,257.58,257.98,13105.0,239.5848,239.6869,239.1577,239.5291,13105.0
2021-06-02 09:50:00,258.0,258.27,257.54,257.69,14298.0,239.5477,239.7984,239.1206,239.2598,14298.0
2021-06-02 10:00:00,257.69,258.25,257.45,257.5,18976.0,239.2598,239.7798,239.037,239.0834,18976.0
2021-06-02 10:10:00,257.43,257.85,256.65,256.89,16611.0,239.0184,239.4084,238.2942,238.5171,16611.0
2021-06-02 10:20:00,256.75,256.82,256.16,256.27,13932.0,238.3871,238.4521,237.8393,237.9414,13932.0
2021-06-02 10:30:00,256.26,256.34,256.03,256.23,14707.0,237.9321,238.0064,237.7186,237.9043,14707.0
2021-06-02 10:40:00,256.16,256.16,255.77,255.82,7916.0,237.8393,237.8393,237.4772,237.5236,7916.0
2021-06-02 10:50:00,255.92,256.2,255.8,256.2,7929.0,237.6164,237.8764,237.505,237.8764,7929.0
2021-06-02 11:00:00,256.11,257.25,256.11,257.17,10046.0,237.7929,238.8513,237.7929,238.777,10046.0
2021-06-02 11:10:00,257.15,257.54,256.99,257.19,9432.0,238.7585,239.1206,238.6099,238.7956,9432.0
2021-06-02 11:20:00,257.15,257.18,256.55,256.61,8352.0,238.7585,238.7863,238.2014,238.2571,8352.0
2021-06-02 11:30:00,256.6,256.67,256.01,256.06,17608.0,238.2478,238.3128,237.7,237.7464,17608.0
2021-06-02 11:40:00,256.09,256.57,256.04,256.5,5201.0,237.7743,238.22,237.7279,238.155,5201.0
2021-06-02 11:50:00,256.5,256.99,256.23,256.77,10331.0,238.155,238.6099,237.9043,238.4056,10331.0
2021-06-02 12:00:00,256.73,257.27,256.69,257.23,6870.0,238.3685,238.8699,238.3314,238.8327,6870.0
2021-06-02 12:10:00,257.18,257.34,257.13,257.31,7310.0,238.7863,238.9349,238.7399,238.907,7310.0
2021-06-02 12:20:00,257.29,257.46,257.02,257.02,4767.0,238.8885,239.0463,238.6378,238.6378,4767.0
2021-06-02 12:30:00,257.04,257.31,256.77,257.19,8568.0,238.6563,238.907,238.4056,238.7956,8568.0
2021-06-02 12:40:00,257.22,257.22,256.5,256.5,11248.0,238.8235,238.8235,238.155,238.155,11248.0
2021-06-02 12:50:00,256.59,256.65,256.29,256.32,14707.0,238.2385,238.2942,237.96,237.9878,14707.0
2021-06-02 13:00:00,256.43,256.43,255.78,255.86,7418.0,238.09,238.09,237.4865,237.5607,7418.0
2021-06-02 13:10:00,255.91,255.91,255.34,255.34,27342.0,237.6072,237.6072,237.0779,237.0779,27342.0
2021-06-02 13:20:00,255.44,255.83,255.34,255.5,9412.0,237.1708,237.5329,237.0779,237.2265,9412.0
2021-06-02 13:30:00,255.47,255.7,255.27,255.7,9872.0,237.1986,237.4122,237.0129,237.4122,9872.0
2021-06-02 13:40:00,255.76,255.77,255.43,255.74,10937.0,237.4679,237.4772,237.1615,237.4493,10937.0
2021-06-02 13:50:00,255.81,255.81,255.38,255.46,6803.0,237.5143,237.5143,237.1151,237.1893,6803.0
2021-06-02 14:00:00,255.57,256.02,255.57,255.62,11112.0,237.2915,237.7093,237.2915,237.3379,11112.0
2021-06-02 14:10:00,255.61,256.13,255.61,256.07,9068.0,237.3286,237.8114,237.3286,237.7557,9068.0
2021-06-02 14:20:00,256.04,256.34,256.03,256.11,12247.0,237.7279,238.0064,237.7186,237.7929,12247.0
2021-06-02 14:30:00,256.15,256.26,255.88,256.01,14505.0,237.83,237.9321,237.5793,237.7,14505.0
2021-06-02 14:40:00,255.97,255.97,255.5,255.56,7931.0,237.6629,237.6629,237.2265,237.2822,7931.0
2021-06-02 14:50:00,255.58,255.61,255.1,255.18,15227.0,237.3008,237.3286,236.8551,236.9294,15227.0
2021-06-02 15:00:00,255.16,255.62,255.09,255.57,19631.0,236.9108,237.3379,236.8458,237.2915,19631.0
2021-06-02 15:10:00,255.62,255.77,255.55,255.66,8078.0,237.3379,237.4772,237.2729,237.375,8078.0
2021-06-02 15:20:00,255.72,255.9,255.6,255.61,17632.0,237.4307,237.5979,237.3193,237.3286,17632.0
2021-06-02 15:30:00,255.57,255.58,254.87,254.95,29137.0,237.2915,237.3008,236.6415,236.7158,29137.0
2021-06-02 15:40:00,254.96,255.11,254.54,254.76,37326.0,236.7251,236.8644,236.3351,236.5394,37326.0
2021-06-02 15:50:00,254.74,255.73,254.71,255.44,76767.0,236.5208,237.44,236.493,237.1708,76767.0
2021-06-03 09:30:00,255.19,256.18,254.28,255.75,23630.0,236.9386,237.8578,236.0937,237.4586,23630.0
2021-06-03 09:40:00,255.79,255.79,254.28,254.52,22569.0,237.4957,237.4957,236.0937,236.3166,22569.0
2021-06-03 09:50:00,254.53,255.04,254.19,255.0,17626.0,236.3259,236.7994,236.0102,236.7622,17626.0
2021-06-03 10:00:00,255.08,255.44,254.79,255.15,31478.0,236.8365,237.1708,236.5673,236.9015,31478.0
2021-06-03 10:10:00,255.1,256.48,255.08,256.04,20718.0,236.8551,238.1364,236.8365,237.7279,20718.0
2021-06-03 10:20:00,256.02,256.36,255.76,256.28,21555.0,237.7093,238.025,237.4679,237.9507,21555.0
2021-06-03 10:30:00,256.33,256.81,256.18,256.51,10800.0,237.9971,238.4428,237.8578,238.1642,10800.0
2021-06-03 10:40:00,256.67,257.08,256.51,256.94,13010.0,238.3128,238.6935,238.1642,238.5635,13010.0
2021-06-03 10:50:00,256.96,257.73,256.96,257.46,15964.0,238.5821,239.297,238.5821,239.0463,15964.0
2021-06-03 11:00:00,257.46,258.01,257.1,257.95,30014.0,239.0463,239.557,238.712,239.5013,30014.0
2021-06-03 11:10:00,258.01,258.14,257.64,257.96,10144.0,239.557,239.6777,239.2134,239.5105,10144.0
2021-06-03 11:20:00,257.88,258.51,257.84,258.39,7622.0,239.4363,240.0212,239.3991,239.9098,7622.0
2021-06-03 11:30:00,258.45,258.49,258.01,258.1,10331.0,239.9655,240.0026,239.557,239.6405,10331.0
2021-06-03 11:40:00,258.1,258.68,258.07,258.4,8123.0,239.6405,240.179,239.6127,239.9191,8123.0
2021-06-03 11:50:00,258.38,258.93,258.31,258.66,13632.0,239.9005,240.4112,239.8355,240.1605,13632.0
2021-06-03 12:00:00,258.63,258.76,258.22,258.24,9056.0,240.1326,240.2533,239.7519,239.7705,9056.0
2021-06-03 12:10:00,258.23,258.53,258.23,258.43,6454.0,239.7612,240.0398,239.7612,239.9469,6454.0
2021-06-03 12:20:00,258.36,258.45,258.07,258.12,10382.0,239.8819,239.9655,239.6127,239.6591,10382.0
2021-06-03 12:30:00,258.18,258.95,258.18,258.85,8368.0,239.7148,240.4297,239.7148,240.3369,8368.0
2021-06-03 12:40:00,258.86,259.15,258.76,258.8,8085.0,240.3462,240.6154,240.2533,240.2905,8085.0
2021-06-03 12:50:00,258.8,258.98,258.73,258.78,12302.0,240.2905,240.4576,240.2255,240.2719,12302.0
2021-06-03 13:00:00,258.78,258.78,258.38,258.56,21664.0,240.2719,240.2719,239.9005,240.0676,21664.0
2021-06-03 13:10:00,258.66,258.68,258.32,258.46,9938.0,240.1605,240.179,239.8448,239.9748,9938.0
2021-06-03 13:20:00,258.47,258.73,258.47,258.54,12298.0,239.9841,240.2255,239.9841,240.0491,12298.0
2021-06-03 13:30:00,258.5,258.63,258.16,258.53,32116.0,240.0119,240.1326,239.6962,240.0398,32116.0
2021-06-03 13:40:00,258.53,258.74,258.31,258.65,17349.0,240.0398,240.2348,239.8355,240.1512,17349.0
2021-06-03 13:50:00,258.69,258.94,258.63,258.63,7582.0,240.1883,240.4204,240.1326,240.1326,7582.0
2021-06-03 14:00:00,258.68,258.87,258.66,258.72,10022.0,240.179,240.3555,240.1605,240.2162,10022.0
2021-06-03 14:10:00,258.7,258.79,258.52,258.71,9672.0,240.1976,240.2812,240.0305,240.2069,9672.0
2021-06-03 14:20:00,258.77,258.8,258.59,258.6,8908.0,240.2626,240.2905,240.0955,240.1048,8908.0
2021-06-03 14:30:00,258.6,258.73,257.85,258.06,13673.0,240.1048,240.2255,239.4084,239.6034,13673.0
2021-06-03 14:40:00,258.01,258.01,257.56,257.87,11599.0,239.557,239.557,239.1391,239.427,11599.0
2021-06-03 14:50:00,257.85,258.06,257.53,258.02,23859.0,239.4084,239.6034,239.1113,239.5662,23859.0
2021-06-03 15:00:00,257.96,258.54,257.95,258.5,7906.0,239.5105,240.0491,239.5013,240.0119,7906.0
2021-06-03 15:10:00,258.52,258.79,258.47,258.67,18347.0,240.0305,240.2812,239.9841,240.1698,18347.0
2021-06-03 15:20:00,258.69,258.79,258.29,258.65,16964.0,240.1883,240.2812,239.8169,240.1512,16964.0
2021-06-03 15:30:00,258.6,258.68,258.31,258.5,21505.0,240.1048,240.179,239.8355,240.0119,21505.0
2021-06-03 15:40:00,258.52,258.56,257.9,258.04,27198.0,240.0305,240.0676,239.4548,239.5848,27198.0
2021-06-03 15:50:00,258.05,258.06,256.94,256.97,162342.0,239.5941,239.6034,238.5635,238.5913,162342.0
2021-06-04 09:30:00,257.6,258.43,256.73,257.09,17641.0,239.1763,239.9469,238.3685,238.7028,17641.0
2021-06-04 09:40:00,257.25,257.46,256.33,256.35,14638.0,238.8513,239.0463,237.9971,238.0157,14638.0
2021-06-04 09:50:00,256.27,256.85,255.92,256.84,14793.0,237.9414,238.4799,237.6164,238.4706,14793.0
2021-06-04 10:00:00,256.86,256.98,256.48,256.86,8054.0,238.4892,238.6006,238.1364,238.4892,8054.0
2021-06-04 10:10:00,256.8,256.96,256.66,256.93,5088.0,238.4335,238.5821,238.3035,238.5542,5088.0
2021-06-04 10:20:00,257.1,257.46,256.56,256.56,12500.0,238.712,239.0463,238.2107,238.2107,12500.0
2021-06-04 10:30:00,256.67,256.85,256.32,256.5,11506.0,238.3128,238.4799,237.9878,238.155,11506.0
2021-06-04 10:40:00,256.58,256.84,256.23,256.23,7107.0,238.2292,238.4706,237.9043,237.9043,7107.0
2021-06-04 10:50:00,256.26,256.75,256.24,256.75,5315.0,237.9321,238.3871,237.9136,238.3871,5315.0
2021-06-04 11:00:00,256.8,256.94,256.6,256.6,6661.0,238.4335,238.5635,238.2478,238.2478,6661.0
2021-06-04 11:10:00,256.57,256.73,256.44,256.44,4936.0,238.22,238.3685,238.0992,238.0992,4936.0
2021-06-04 11:20:00,256.42,256.42,255.87,256.1,6293.0,238.0807,238.0807,237.57,237.7836,6293.0
2021-06-04 11:30:00,256.15,256.21,255.55,255.61,9985.0,237.83,237.8857,237.2729,237.3286,9985.0
2021-06-04 11:40:00,255.61,255.82,255.34,255.6,10248.0,237.3286,237.5236,237.0779,237.3193,10248.0
2021-06-04 11:50:00,255.57,255.73,255.48,255.63,4597.0,237.2915,237.44,237.2079,237.3472,4597.0
2021-06-04 12:00:00,255.62,255.8,255.36,255.53,6610.0,237.3379,237.505,237.0965,237.2543,6610.0
2021-06-04 12:10:00,255.49,255.59,255.31,255.34,4347.0,237.2172,237.31,237.0501,237.0779,4347.0
2021-06-04 12:20:00,255.22,255.44,255.1,255.26,6084.0,236.9665,237.1708,236.8551,237.0036,6084.0
2021-06-04 12:30:00,255.3,255.46,255.21,255.25,4404.0,237.0408,237.1893,236.9572,236.9944,4404.0
2021-06-04 12:40:00,255.22,255.33,255.1,255.25,9614.0,236.9665,237.0686,236.8551,236.9944,9614.0
2021-06-04 12:50:00,255.23,255.33,255.07,255.27,11081.0,236.9758,237.0686,236.8272,237.0129,11081.0
2021-06-04 13:00:00,255.24,255.43,255.1,255.22,7469.0,236.9851,237.1615,236.8551,236.9665,7469.0
2021-06-04 13:10:00,255.15,255.17,254.87,254.95,10939.0,236.9015,236.9201,236.6415,236.7158,10939.0
2021-06-04 13:20:00,254.9,254.9,254.35,254.39,11267.0,236.6694,236.6694,236.1587,236.1959,11267.0
2021-06-04 13:30:00,254.43,255.01,254.4,254.76,18249.0,236.233,236.7715,236.2052,236.5394,18249.0
2021-06-04 13:40:00,254.81,254.93,254.41,254.45,7403.0,236.5858,236.6972,236.2144,236.2516,7403.0
2021-06-04 13:50:00,254.39,254.4,254.13,254.3,8850.0,236.1959,236.2052,235.9545,236.1123,8850.0
2021-06-04 14:00:00,254.3,254.69,254.23,254.52,17685.0,236.1123,236.4744,236.0473,236.3166,17685.0
2021-06-04 14:10:00,254.54,254.54,254.19,254.3,6958.0,236.3351,236.3351,236.0102,236.1123,6958.0
2021-06-04 14:20:00,254.33,254.33,253.76,253.89,13199.0,236.1402,236.1402,235.6109,235.7316,13199.0
2021-06-04 14:30:00,253.89,254.33,253.81,254.32,9549.0,235.7316,236.1402,235.6573,236.1309,9549.0
2021-06-04 14:40:00,254.28,254.28,253.89,253.93,6124.0,236.0937,236.0937,235.7316,235.7688,6124.0
2021-06-04 14:50:00,253.88,253.97,253.39,253.49,27236.0,235.7223,235.8059,235.2674,235.3602,27236.0
2021-06-04 15:00:00,253.49,253.8,253.4,253.4,13230.0,235.3602,235.6481,235.2767,235.2767,13230.0
2021-06-04 15:10:00,253.38,253.63,253.32,253.63,22960.0,235.2581,235.4902,235.2024,235.4902,22960.0
2021-06-04 15:20:00,253.64,253.77,253.28,253.29,18514.0,235.4995,235.6202,235.1653,235.1745,18514.0
2021-06-04 15:30:00,253.33,253.37,252.89,252.94,39545.0,235.2117,235.2488,234.8031,234.8496,39545.0
2021-06-04 15:40:00,252.91,253.48,252.77,253.06,53411.0,234.8217,235.351,234.6917,234.961,53411.0
2021-06-04 15:50:00,253.0,253.55,252.86,252.95,142381.0,234.9053,235.4159,234.7753,234.8589,142381.0
2021-06-07 09:30:00,254.03,254.03,251.74,252.38,29079.0,236.8142,236.8142,234.6794,235.276,29079.0
2021-06-07 09:40:00,252.37,252.86,251.75,252.0,11028.0,235.2667,235.7235,234.6887,234.9218,11028.0
2021-06-07 09:50:00,252.01,252.4,251.45,251.46,9562.0,234.9311,235.2947,234.4091,234.4184,9562.0
2021-06-07 10:00:00,251.46,252.05,251.3,251.59,18033.0,234.4184,234.9684,234.2692,234.5396,18033.0
2021-06-07 10:10:00,251.49,251.98,251.46,251.91,8787.0,234.4463,234.9031,234.4184,234.8379,8787.0
2021-06-07 10:20:00,251.75,251.94,251.57,251.82,9766.0,234.6887,234.8658,234.5209,234.754,9766.0
2021-06-07 10:30:00,251.71,251.89,251.53,251.53,5568.0,234.6514,234.8192,234.4836,234.4836,5568.0
2021-06-07 10:40:00,251.6,251.74,251.34,251.46,9940.0,234.5489,234.6794,234.3065,234.4184,9940.0
2021-06-07 10:50:00,251.44,251.77,251.12,251.57,11781.0,234.3997,234.7074,234.1014,234.5209,11781.0
2021-06-07 11:00:00,251.75,251.94,251.5,251.54,10725.0,234.6887,234.8658,234.4557,234.493,10725.0
2021-06-07 11:10:00,251.51,251.66,251.31,251.54,6130.0,234.465,234.6048,234.2785,234.493,6130.0
2021-06-07 11:20:00,251.37,251.37,250.58,250.58,18248.0,234.3345,234.3345,233.598,233.598,18248.0
2021-06-07 11:30:00,250.58,250.61,250.23,250.31,6925.0,233.598,233.626,233.2717,233.3463,6925.0
2021-06-07 11:40:00,250.25,250.25,249.82,249.99,27567.0,233.2904,233.2904,232.8895,233.048,27567.0
2021-06-07 11:50:00,250.01,250.01,249.38,249.55,22959.0,233.0666,233.0666,232.4793,232.6378,22959.0
2021-06-07 12:00:00,249.54,249.54,249.13,249.21,17208.0,232.6285,232.6285,232.2463,232.3209,17208.0
2021-06-07 12:10:00,249.13,249.31,248.49,248.74,29908.0,232.2463,232.4141,231.6497,231.8827,29908.0
2021-06-07 12:20:00,248.74,248.74,248.16,248.19,17928.0,231.8827,231.8827,231.342,231.37,17928.0
2021-06-07 12:30:00,248.17,249.23,248.12,249.17,10354.0,231.3513,232.3395,231.3047,232.2836,10354.0
2021-06-07 12:40:00,249.16,249.16,248.2,248.27,39273.0,232.2742,232.2742,231.3793,231.4446,39273.0
2021-06-07 12:50:00,248.23,248.58,247.95,248.12,11584.0,231.4073,231.7336,231.1463,231.3047,11584.0
2021-06-07 13:00:00,248.08,248.17,247.65,247.96,11608.0,231.2674,231.3513,230.8666,231.1556,11608.0
2021-06-07 13:10:00,247.92,248.02,247.64,247.64,29785.0,231.1183,231.2115,230.8573,230.8573,29785.0
2021-06-07 13:20:00,247.57,247.57,247.08,247.17,21011.0,230.792,230.792,230.3352,230.4191,21011.0
2021-06-07 13:30:00,247.15,247.32,246.01,246.06,31276.0,230.4005,230.5589,229.3377,229.3843,31276.0
2021-06-07 13:40:00,246.06,246.41,245.8,246.01,17533.0,229.3843,229.7106,229.142,229.3377,17533.0
2021-06-07 13:50:00,246.05,246.08,245.55,245.82,21116.0,229.375,229.403,228.9089,229.1606,21116.0
2021-06-07 14:00:00,245.73,245.82,245.27,245.54,16164.0,229.0767,229.1606,228.6479,228.8996,16164.0
2021-06-07 14:10:00,245.59,245.67,245.25,245.3,17841.0,228.9462,229.0208,228.6292,228.6758,17841.0
2021-06-07 14:20:00,245.34,245.72,245.27,245.68,16481.0,228.7131,229.0674,228.6479,229.0301,16481.0
2021-06-07 14:30:00,245.71,246.59,245.58,246.57,20824.0,229.0581,229.8784,228.9369,229.8598,20824.0
2021-06-07 14:40:00,246.53,247.13,246.43,247.12,78643.0,229.8225,230.3818,229.7293,230.3725,78643.0
2021-06-07 14:50:00,247.17,247.24,246.6,246.82,18107.0,230.4191,230.4844,229.8877,230.0928,18107.0
2021-06-07 15:00:00,246.82,247.59,246.82,247.56,15846.0,230.0928,230.8106,230.0928,230.7827,15846.0
2021-06-07 15:10:00,247.54,247.94,247.39,247.88,20456.0,230.764,231.1369,230.6242,231.081,20456.0
2021-06-07 15:20:00,247.88,248.0,247.5,247.84,30494.0,231.081,231.1929,230.7267,231.0437,30494.0
2021-06-07 15:30:00,247.84,247.99,247.52,247.99,38231.0,231.0437,231.1835,230.7454,231.1835,38231.0
2021-06-07 15:40:00,248.02,248.04,247.25,247.5,91006.0,231.2115,231.2302,230.4937,230.7267,91006.0
2021-06-07 15:50:00,247.57,248.64,247.53,247.63,266241.0,230.792,231.7895,230.7547,230.8479,266241.0
2021-06-08 09:30:00,247.28,247.83,246.65,247.22,23302.0,230.5217,231.0344,229.9344,230.4657,23302.0
2021-06-08 09:40:00,247.29,247.29,246.23,246.84,14811.0,230.531,230.531,229.5428,230.1115,14811.0
2021-06-08 09:50:00,246.84,246.87,245.67,246.0,19067.0,230.1115,230.1394,229.0208,229.3284,19067.0
2021-06-08 10:00:00,246.05,246.83,245.97,246.06,26467.0,229.375,230.1022,229.3004,229.3843,26467.0
2021-06-08 10:10:00,246.13,246.19,244.48,244.54,41371.0,229.4496,229.5055,227.9114,227.9673,41371.0
2021-06-08 10:20:00,244.64,244.99,244.26,244.6,17572.0,228.0606,228.3869,227.7063,228.0233,17572.0
2021-06-08 10:30:00,244.68,245.04,244.57,244.59,9464.0,228.0979,228.4335,227.9953,228.014,9464.0
2021-06-08 10:40:00,244.64,245.21,244.61,245.21,10408.0,228.0606,228.5919,228.0326,228.5919,10408.0
2021-06-08 10:50:00,245.25,245.42,245.08,245.27,8920.0,228.6292,228.7877,228.4708,228.6479,8920.0
2021-06-08 11:00:00,245.25,245.68,245.14,245.53,12977.0,228.6292,229.0301,228.5267,228.8903,12977.0
2021-06-08 11:10:00,245.56,245.56,244.93,245.06,13719.0,228.9182,228.9182,228.3309,228.4521,13719.0
2021-06-08 11:20:00,245.02,245.1,244.63,244.98,25873.0,228.4148,228.4894,228.0512,228.3775,25873.0
2021-06-08 11:30:00,244.95,245.78,244.8,245.51,18075.0,228.3496,229.1233,228.2097,228.8716,18075.0
2021-06-08 11:40:00,245.55,246.41,245.55,246.07,26755.0,228.9089,229.7106,228.9089,229.3937,26755.0
2021-06-08 11:50:00,246.06,246.3,245.89,245.92,29570.0,229.3843,229.6081,229.2259,229.2538,29570.0
2021-06-08 12:00:00,245.91,246.5,245.9,246.4,15021.0,229.2445,229.7945,229.2352,229.7013,15021.0
2021-06-08 12:10:00,246.36,246.5,246.21,246.23,27886.0,229.664,229.7945,229.5242,229.5428,27886.0
2021-06-08 12:20:00,246.24,246.66,246.15,246.37,21867.0,229.5521,229.9437,229.4682,229.6733,21867.0
2021-06-08 12:30:00,246.32,246.4,245.95,245.99,29061.0,229.6267,229.7013,229.2818,229.3191,29061.0
2021-06-08 12:40:00,245.99,246.06,245.56,245.86,11949.0,229.3191,229.3843,228.9182,229.1979,11949.0
2021-06-08 12:50:00,245.86,245.88,245.62,245.73,11341.0,229.1979,229.2165,228.9742,229.0767,11341.0
2021-06-08 13:00:00,245.76,245.81,245.65,245.74,9378.0,229.1047,229.1513,229.0021,229.086,9378.0
2021-06-08 13:10:00,245.73,245.74,245.54,245.61,18159.0,229.0767,229.086,228.8996,228.9648,18159.0
2021-06-08 13:20:00,245.64,245.95,245.64,245.78,9195.0,228.9928,229.2818,228.9928,229.1233,9195.0
2021-06-08 13:30:00,245.81,246.0,245.81,245.88,9423.0,229.1513,229.3284,229.1513,229.2165,9423.0
2021-06-08 13:40:00,245.86,245.94,245.71,245.8,21197.0,229.1979,229.2725,229.0581,229.142,21197.0
2021-06-08 13:50:00,245.77,246.0,245.66,245.95,12340.0,229.114,229.3284,229.0114,229.2818,12340.0
2021-06-08 14:00:00,245.97,246.09,245.96,246.05,10624.0,229.3004,229.4123,229.2911,229.375,10624.0
2021-06-08 14:10:00,246.0,246.16,245.93,245.97,8249.0,229.3284,229.4776,229.2631,229.3004,8249.0
2021-06-08 14:20:00,245.97,246.26,245.95,246.02,14131.0,229.3004,229.5708,229.2818,229.347,14131.0
2021-06-08 14:30:00,246.05,246.05,245.53,245.61,29497.0,229.375,229.375,228.8903,228.9648,29497.0
2021-06-08 14:40:00,245.61,245.74,245.19,245.32,17546.0,228.9648,229.086,228.5733,228.6945,17546.0
2021-06-08 14:50:00,245.37,245.4,245.18,245.28,19615.0,228.7411,228.7691,228.564,228.6572,19615.0
2021-06-08 15:00:00,245.27,245.47,245.09,245.47,14786.0,228.6479,228.8343,228.4801,228.8343,14786.0
2021-06-08 15:10:00,245.44,246.14,245.38,246.13,12298.0,228.8064,229.4589,228.7504,229.4496,12298.0
2021-06-08 15:20:00,246.1,246.26,245.84,246.26,16152.0,229.4216,229.5708,229.1792,229.5708,16152.0
2021-06-08 15:30:00,246.19,246.54,246.12,246.47,23060.0,229.5055,229.8318,229.4403,229.7666,23060.0
2021-06-08 15:40:00,246.54,246.65,246.17,246.55,38371.0,229.8318,229.9344,229.4869,229.8411,38371.0
2021-06-08 15:50:00,246.65,246.66,245.53,245.91,130078.0,229.9344,229.9437,228.8903,229.2445,130078.0
2021-06-09 09:30:00,246.24,246.71,244.22,244.6,72173.0,229.5521,229.9903,227.669,228.0233,72173.0
2021-06-09 09:40:00,244.51,244.73,243.68,243.84,25107.0,227.9394,228.1445,227.1656,227.3148,25107.0
2021-06-09 09:50:00,243.76,244.72,243.61,244.56,14325.0,227.2402,228.1352,227.1004,227.986,14325.0
2021-06-09 10:00:00,244.57,246.13,244.57,246.02,16225.0,227.9953,229.4496,227.9953,229.347,16225.0
2021-06-09 10:10:00,246.05,246.09,245.01,245.25,11341.0,229.375,229.4123,228.4055,228.6292,11341.0
2021-06-09 10:20:00,245.17,245.28,244.8,245.04,33999.0,228.5547,228.6572,228.2097,228.4335,33999.0
2021-06-09 10:30:00,245.04,245.67,244.96,245.26,19188.0,228.4335,229.0208,228.3589,228.6386,19188.0
2021-06-09 10:40:00,245.34,245.41,245.12,245.33,8139.0,228.7131,228.7784,228.508,228.7038,8139.0
2021-06-09 10:50:00,245.34,245.34,244.42,244.56,11436.0,228.7131,228.7131,227.8555,227.986,11436.0
2021-06-09 11:00:00,244.57,245.22,244.57,244.96,45744.0,227.9953,228.6013,227.9953,228.3589,45744.0
2021-06-09 11:10:00,244.93,245.3,244.87,244.87,10091.0,228.3309,228.6758,228.275,228.275,10091.0
2021-06-09 11:20:00,244.91,244.91,244.49,244.62,13892.0,228.3123,228.3123,227.9207,228.0419,13892.0
2021-06-09 11:30:00,244.59,244.59,244.08,244.22,12593.0,228.014,228.014,227.5385,227.669,12593.0
2021-06-09 11:40:00,244.31,244.4,244.08,244.3,10766.0,227.7529,227.8368,227.5385,227.7436,10766.0
2021-06-09 11:50:00,244.28,244.85,244.24,244.69,32769.0,227.725,228.2563,227.6877,228.1072,32769.0
2021-06-09 12:00:00,244.76,244.8,244.54,244.62,26118.0,228.1724,228.2097,227.9673,228.0419,26118.0
2021-06-09 12:10:00,244.57,244.57,243.61,243.61,14084.0,227.9953,227.9953,227.1004,227.1004,14084.0
2021-06-09 12:20:00,243.63,243.63,243.13,243.24,28804.0,227.119,227.119,226.6529,226.7555,28804.0
2021-06-09 12:30:00,243.25,243.55,243.12,243.47,35054.0,226.7648,227.0444,226.6436,226.9699,35054.0
2021-06-09 12:40:00,243.44,243.65,243.28,243.46,71076.0,226.9419,227.1377,226.7927,226.9605,71076.0
2021-06-09 12:50:00,243.5,243.75,243.28,243.53,44649.0,226.9978,227.2309,226.7927,227.0258,44649.0
2021-06-09 13:00:00,243.54,243.82,243.43,243.59,26262.0,227.0351,227.2961,226.9326,227.0817,26262.0
2021-06-09 13:10:00,243.58,243.77,243.4,243.73,18089.0,227.0724,227.2495,226.9046,227.2122,18089.0
2021-06-09 13:20:00,243.72,244.02,243.71,243.92,35577.0,227.2029,227.4826,227.1936,227.3894,35577.0
2021-06-09 13:30:00,243.92,244.02,243.48,243.48,25846.0,227.3894,227.4826,226.9792,226.9792,25846.0
2021-06-09 13:40:00,243.52,243.71,243.17,243.67,59623.0,227.0165,227.1936,226.6902,227.1563,59623.0
2021-06-09 13:50:00,243.69,243.88,243.57,243.61,22413.0,227.175,227.3521,227.0631,227.1004,22413.0
2021-06-09 14:00:00,243.61,243.71,243.49,243.65,21716.0,227.1004,227.1936,226.9885,227.1377,21716.0
2021-06-09 14:10:00,243.67,243.72,243.59,243.61,17951.0,227.1563,227.2029,227.0817,227.1004,17951.0
2021-06-09 14:20:00,243.63,243.7,243.5,243.63,14173.0,227.119,227.1843,226.9978,227.119,14173.0
2021-06-09 14:30:00,243.67,243.8,243.59,243.76,19988.0,227.1563,227.2775,227.0817,227.2402,19988.0
2021-06-09 14:40:00,243.8,243.92,243.43,243.67,29496.0,227.2775,227.3894,226.9326,227.1563,29496.0
2021-06-09 14:50:00,243.63,243.63,243.14,243.55,27817.0,227.119,227.119,226.6622,227.0444,27817.0
2021-06-09 15:00:00,243.52,243.61,243.19,243.19,33575.0,227.0165,227.1004,226.7088,226.7088,33575.0
2021-06-09 15:10:00,243.22,243.43,243.12,243.33,32547.0,226.7368,226.9326,226.6436,226.8394,32547.0
2021-06-09 15:20:00,243.35,243.35,242.9,242.98,26964.0,226.858,226.858,226.4385,226.5131,26964.0
2021-06-09 15:30:00,242.96,242.96,242.24,242.24,50376.0,226.4944,226.4944,225.8232,225.8232,50376.0
2021-06-09 15:40:00,242.28,242.36,242.03,242.08,39046.0,225.8605,225.9351,225.6275,225.6741,39046.0
2021-06-09 15:50:00,242.06,242.37,241.87,242.12,125981.0,225.6554,225.9444,225.4783,225.7114,125981.0
2021-06-10 09:30:00,242.81,243.3,242.51,243.19,32321.0,226.3546,226.8114,226.0749,226.7088,32321.0
2021-06-10 09:40:00,243.02,243.88,242.94,243.27,17538.0,226.5504,227.3521,226.4758,226.7834,17538.0
2021-06-10 09:50:00,243.27,243.91,242.92,243.89,21861.0,226.7834,227.38,226.4571,227.3614,21861.0
2021-06-10 10:00:00,243.93,244.2,243.66,243.78,15703.0,227.3987,227.6504,227.147,227.2589,15703.0
2021-06-10 10:10:00,243.9,244.08,243.56,243.95,12627.0,227.3707,227.5385,227.0538,227.4173,12627.0
2021-06-10 10:20:00,243.98,244.23,243.76,243.81,14338.0,227.4453,227.6784,227.2402,227.2868,14338.0
2021-06-10 10:30:00,243.92,244.08,243.31,243.31,18980.0,227.3894,227.5385,226.8207,226.8207,18980.0
2021-06-10 10:40:00,243.2,243.2,242.63,242.77,15827.0,226.7182,226.7182,226.1868,226.3173,15827.0
2021-06-10 10:50:00,242.67,242.99,242.42,242.99,18202.0,226.2241,226.5224,225.991,226.5224,18202.0
2021-06-10 11:00:00,242.88,243.14,242.54,242.66,6783.0,226.4198,226.6622,226.1029,226.2148,6783.0
2021-06-10 11:10:00,242.79,242.96,242.51,242.89,7648.0,226.3359,226.4944,226.0749,226.4292,7648.0
2021-06-10 11:20:00,242.92,243.02,242.6,242.8,9226.0,226.4571,226.5504,226.1588,226.3453,9226.0
2021-06-10 11:30:00,242.84,242.86,242.59,242.63,11649.0,226.3826,226.4012,226.1495,226.1868,11649.0
2021-06-10 11:40:00,242.63,243.0,242.59,242.67,16362.0,226.1868,226.5317,226.1495,226.2241,16362.0
2021-06-10 11:50:00,242.83,242.83,242.4,242.48,9828.0,226.3732,226.3732,225.9724,226.047,9828.0
2021-06-10 12:00:00,242.55,242.55,241.8,241.8,13000.0,226.1122,226.1122,225.413,225.413,13000.0
2021-06-10 12:10:00,241.73,241.77,241.38,241.64,12530.0,225.3478,225.3851,225.0215,225.2639,12530.0
2021-06-10 12:20:00,241.68,242.01,241.67,241.95,9794.0,225.3012,225.6088,225.2919,225.5529,9794.0
2021-06-10 12:30:00,242.0,242.12,241.97,242.12,7013.0,225.5995,225.7114,225.5715,225.7114,7013.0
2021-06-10 12:40:00,242.09,242.17,241.93,242.14,16755.0,225.6834,225.758,225.5342,225.73,16755.0
2021-06-10 12:50:00,242.14,242.42,241.93,242.4,20625.0,225.73,225.991,225.5342,225.9724,20625.0
2021-06-10 13:00:00,242.48,243.05,242.44,243.04,18150.0,226.047,226.5783,226.0097,226.569,18150.0
2021-06-10 13:10:00,243.13,243.23,242.91,242.96,12483.0,226.6529,226.7461,226.4478,226.4944,12483.0
2021-06-10 13:20:00,242.95,243.25,242.86,243.24,9576.0,226.4851,226.7648,226.4012,226.7555,9576.0
2021-06-10 13:30:00,243.27,243.44,243.16,243.3,11363.0,226.7834,226.9419,226.6809,226.8114,11363.0
2021-06-10 13:40:00,243.17,243.18,242.56,242.6,22707.0,226.6902,226.6995,226.1215,226.1588,22707.0
2021-06-10 13:50:00,242.62,242.63,241.92,241.97,24198.0,226.1775,226.1868,225.5249,225.5715,24198.0
2021-06-10 14:00:00,241.98,242.17,241.8,242.0,18980.0,225.5808,225.758,225.413,225.5995,18980.0
2021-06-10 14:10:00,242.0,242.0,241.37,241.7,33449.0,225.5995,225.5995,225.0122,225.3198,33449.0
2021-06-10 14:20:00,241.72,241.84,241.1,241.23,25250.0,225.3385,225.4503,224.7605,224.8817,25250.0
2021-06-10 14:30:00,241.22,241.41,240.9,240.98,19003.0,224.8723,225.0495,224.574,224.6486,19003.0
2021-06-10 14:40:00,241.0,241.26,240.67,240.8,14313.0,224.6673,224.9096,224.3596,224.4808,14313.0
2021-06-10 14:50:00,240.75,240.89,240.25,240.89,30784.0,224.4342,224.5647,223.9681,224.5647,30784.0
2021-06-10 15:00:00,240.89,240.92,240.22,240.47,31010.0,224.5647,224.5927,223.9401,224.1732,31010.0
2021-06-10 15:10:00,240.42,240.69,240.1,240.1,25425.0,224.1266,224.3783,223.8283,223.8283,25425.0
2021-06-10 15:20:00,240.11,240.19,239.71,239.88,46490.0,223.8376,223.9122,223.4647,223.6232,46490.0
2021-06-10 15:30:00,239.89,240.09,238.72,240.02,86536.0,223.6325,223.8189,222.5418,223.7537,86536.0
2021-06-10 15:40:00,239.96,240.1,239.19,239.24,39897.0,223.6977,223.8283,222.9799,223.0265,39897.0
2021-06-10 15:50:00,239.28,239.97,239.28,239.63,131513.0,223.0638,223.7071,223.0638,223.3901,131513.0
2021-06-11 09:30:00,241.64,243.93,240.53,241.63,89638.0,225.2639,227.3987,224.2291,225.2546,89638.0
2021-06-11 09:40:00,241.63,241.77,240.79,241.02,40254.0,225.2546,225.3851,224.4715,224.6859,40254.0
2021-06-11 09:50:00,241.15,241.78,240.89,241.62,45893.0,224.8071,225.3944,224.5647,225.2452,45893.0
2021-06-11 10:00:00,241.62,241.78,240.84,240.84,35775.0,225.2452,225.3944,224.5181,224.5181,35775.0
2021-06-11 10:10:00,240.91,240.96,240.37,240.47,26720.0,224.5834,224.63,224.08,224.1732,26720.0
2021-06-11 10:20:00,240.46,241.43,240.4,241.39,30745.0,224.1639,225.0681,224.1079,225.0308,30745.0
2021-06-11 10:30:00,241.37,241.39,240.9,241.09,25325.0,225.0122,225.0308,224.574,224.7512,25325.0
2021-06-11 10:40:00,241.06,241.87,240.93,241.45,26402.0,224.7232,225.4783,224.602,225.0868,26402.0
2021-06-11 10:50:00,241.5,241.55,241.08,241.18,16894.0,225.1334,225.18,224.7418,224.8351,16894.0
2021-06-11 11:00:00,241.18,241.36,241.02,241.06,16685.0,224.8351,225.0029,224.6859,224.7232,16685.0
2021-06-11 11:10:00,241.05,241.19,240.89,241.08,16454.0,224.7139,224.8444,224.5647,224.7418,16454.0
2021-06-11 11:20:00,241.09,241.18,240.89,241.0,18627.0,224.7512,224.8351,224.5647,224.6673,18627.0
2021-06-11 11:30:00,240.98,241.15,240.78,240.79,12258.0,224.6486,224.8071,224.4622,224.4715,12258.0
2021-06-11 11:40:00,240.91,241.09,240.69,241.06,16717.0,224.5834,224.7512,224.3783,224.7232,16717.0
2021-06-11 11:50:00,241.12,241.34,241.08,241.22,10544.0,224.7791,224.9842,224.7418,224.8723,10544.0
2021-06-11 12:00:00,241.24,241.24,240.97,241.1,8684.0,224.891,224.891,224.6393,224.7605,8684.0
2021-06-11 12:10:00,241.16,241.34,241.13,241.34,16637.0,224.8164,224.9842,224.7884,224.9842,16637.0
2021-06-11 12:20:00,241.35,241.46,241.15,241.46,14052.0,224.9935,225.0961,224.8071,225.0961,14052.0
2021-06-11 12:30:00,241.58,241.67,241.26,241.28,16191.0,225.208,225.2919,224.9096,224.9283,16191.0
2021-06-11 12:40:00,241.3,241.72,241.28,241.43,19783.0,224.9469,225.3385,224.9283,225.0681,19783.0
2021-06-11 12:50:00,241.43,241.68,241.31,241.31,11185.0,225.0681,225.3012,224.9562,224.9562,11185.0
2021-06-11 13:00:00,241.28,241.28,240.95,241.07,15653.0,224.9283,224.9283,224.6206,224.7325,15653.0
2021-06-11 13:10:00,241.14,241.27,240.97,241.05,11942.0,224.7978,224.919,224.6393,224.7139,11942.0
2021-06-11 13:20:00,241.05,241.43,240.95,241.34,11863.0,224.7139,225.0681,224.6206,224.9842,11863.0
2021-06-11 13:30:00,241.33,241.4,241.2,241.27,35906.0,224.9749,225.0401,224.8537,224.919,35906.0
2021-06-11 13:40:00,241.28,241.49,241.12,241.12,18947.0,224.9283,225.124,224.7791,224.7791,18947.0
2021-06-11 13:50:00,241.16,241.42,240.95,241.26,29977.0,224.8164,225.0588,224.6206,224.9096,29977.0
2021-06-11 14:00:00,241.26,241.97,241.24,241.95,20410.0,224.9096,225.5715,224.891,225.5529,20410.0
2021-06-11 14:10:00,241.93,242.11,241.87,242.11,22128.0,225.5342,225.702,225.4783,225.702,22128.0
2021-06-11 14:20:00,242.11,242.44,242.1,242.36,11230.0,225.702,226.0097,225.6927,225.9351,11230.0
2021-06-11 14:30:00,242.38,242.58,242.06,242.15,18311.0,225.9537,226.1402,225.6554,225.7393,18311.0
2021-06-11 14:40:00,242.1,242.38,241.99,242.18,17186.0,225.6927,225.9537,225.5902,225.7673,17186.0
2021-06-11 14:50:00,242.15,242.23,242.01,242.04,15761.0,225.7393,225.8139,225.6088,225.6368,15761.0
2021-06-11 15:00:00,242.01,242.29,241.87,242.18,23244.0,225.6088,225.8698,225.4783,225.7673,23244.0
2021-06-11 15:10:00,242.15,242.46,242.15,242.37,22540.0,225.7393,226.0283,225.7393,225.9444,22540.0
2021-06-11 15:20:00,242.36,242.55,242.27,242.36,22404.0,225.9351,226.1122,225.8512,225.9351,22404.0
2021-06-11 15:30:00,242.32,242.42,241.99,242.01,28527.0,225.8978,225.991,225.5902,225.6088,28527.0
2021-06-11 15:40:00,241.97,242.11,241.52,241.53,35962.0,225.5715,225.702,225.152,225.1613,35962.0
2021-06-11 15:50:00,241.59,242.13,241.49,241.84,197953.0,225.2173,225.7207,225.124,225.4503,197953.0
2021-06-14 09:30:00,240.64,241.51,239.4,239.54,45935.0,224.3317,225.1427,223.1757,223.3062,45935.0
2021-06-14 09:40:00,239.56,239.56,239.02,239.07,18464.0,223.3248,223.3248,222.8214,222.8681,18464.0
2021-06-14 09:50:00,239.06,240.07,238.9,239.49,17042.0,222.8587,223.8003,222.7096,223.2596,17042.0
2021-06-14 10:00:00,239.56,240.0,239.42,239.75,20259.0,223.3248,223.735,223.1943,223.502,20259.0
2021-06-14 10:10:00,239.71,239.75,239.22,239.26,16502.0,223.4647,223.502,223.0079,223.0452,16502.0
2021-06-14 10:20:00,239.35,239.52,239.13,239.27,11263.0,223.1291,223.2876,222.924,223.0545,11263.0
2021-06-14 10:30:00,239.3,239.52,239.22,239.46,10106.0,223.0825,223.2876,223.0079,223.2316,10106.0
2021-06-14 10:40:00,239.43,239.56,239.23,239.56,8010.0,223.2037,223.3248,223.0172,223.3248,8010.0
2021-06-14 10:50:00,239.62,239.97,239.57,239.67,11635.0,223.3808,223.7071,223.3342,223.4274,11635.0
2021-06-14 11:00:00,239.71,240.29,239.56,240.23,10952.0,223.4647,224.0054,223.3248,223.9494,10952.0
2021-06-14 11:10:00,240.2,240.37,239.82,239.94,10706.0,223.9215,224.08,223.5672,223.6791,10706.0
2021-06-14 11:20:00,239.91,240.35,239.78,240.01,20674.0,223.6511,224.0613,223.5299,223.7444,20674.0
2021-06-14 11:30:00,240.05,240.13,239.72,239.82,26727.0,223.7816,223.8562,223.474,223.5672,26727.0
2021-06-14 11:40:00,239.79,239.84,239.54,239.79,26836.0,223.5393,223.5859,223.3062,223.5393,26836.0
2021-06-14 11:50:00,239.8,239.8,239.3,239.39,8589.0,223.5486,223.5486,223.0825,223.1664,8589.0
2021-06-14 12:00:00,239.39,239.56,239.25,239.35,17405.0,223.1664,223.3248,223.0359,223.1291,17405.0
2021-06-14 12:10:00,239.35,239.39,238.85,239.15,12629.0,223.1291,223.1664,222.663,222.9426,12629.0
2021-06-14 12:20:00,239.12,239.35,239.02,239.22,12192.0,222.9147,223.1291,222.8214,223.0079,12192.0
2021-06-14 12:30:00,239.23,239.25,238.83,238.83,9751.0,223.0172,223.0359,222.6443,222.6443,9751.0
2021-06-14 12:40:00,238.77,238.87,238.73,238.76,9684.0,222.5884,222.6816,222.5511,222.5791,9684.0
2021-06-14 12:50:00,238.77,238.8,238.57,238.79,10595.0,222.5884,222.6164,222.4019,222.607,10595.0
2021-06-14 13:00:00,238.77,238.89,238.64,238.66,9776.0,222.5884,222.7003,222.4672,222.4858,9776.0
2021-06-14 13:10:00,238.67,238.86,238.6,238.82,9489.0,222.4952,222.6723,222.4299,222.635,9489.0
2021-06-14 13:20:00,238.84,239.01,238.8,238.99,11059.0,222.6536,222.8121,222.6164,222.7935,11059.0
2021-06-14 13:30:00,239.02,239.02,238.85,238.86,7177.0,222.8214,222.8214,222.663,222.6723,7177.0
2021-06-14 13:40:00,238.87,238.96,238.7,238.7,9233.0,222.6816,222.7655,222.5231,222.5231,9233.0
2021-06-14 13:50:00,238.7,238.79,238.64,238.7,8915.0,222.5231,222.607,222.4672,222.5231,8915.0
2021-06-14 14:00:00,238.73,238.77,238.52,238.73,10335.0,222.5511,222.5884,222.3553,222.5511,10335.0
2021-06-14 14:10:00,238.79,239.28,238.79,239.26,9654.0,222.607,223.0638,222.607,223.0452,9654.0
2021-06-14 14:20:00,239.19,239.66,239.16,239.61,6796.0,222.9799,223.4181,222.952,223.3715,6796.0
2021-06-14 14:30:00,239.56,239.84,239.55,239.62,10465.0,223.3248,223.5859,223.3155,223.3808,10465.0
2021-06-14 14:40:00,239.62,240.1,239.62,240.1,12841.0,223.3808,223.8283,223.3808,223.8283,12841.0
2021-06-14 14:50:00,240.06,240.07,239.53,239.6,12844.0,223.791,223.8003,223.2969,223.3621,12844.0
2021-06-14 15:00:00,239.65,239.94,239.65,239.93,11733.0,223.4087,223.6791,223.4087,223.6698,11733.0
2021-06-14 15:10:00,239.99,240.13,239.73,239.74,12724.0,223.7257,223.8562,223.4833,223.4926,12724.0
2021-06-14 15:20:00,239.74,239.86,239.24,239.45,32945.0,223.4926,223.6045,223.0265,223.2223,32945.0
2021-06-14 15:30:00,239.44,239.49,239.09,239.36,27119.0,223.213,223.2596,222.8867,223.1384,27119.0
2021-06-14 15:40:00,239.38,239.5,239.23,239.33,34400.0,223.157,223.2689,223.0172,223.1104,34400.0
2021-06-14 15:50:00,239.28,239.75,239.01,239.59,148035.0,223.0638,223.502,222.8121,223.3528,148035.0
2021-06-15 09:30:00,240.19,240.25,238.66,238.83,34700.0,223.9122,223.9681,222.4858,222.6443,34700.0
2021-06-15 09:40:00,238.63,238.63,237.18,237.25,31434.0,222.4579,222.4579,221.1061,221.1714,31434.0
2021-06-15 09:50:00,237.27,237.44,236.89,237.26,40648.0,221.19,221.3485,220.8358,221.1807,40648.0
2021-06-15 10:00:00,237.37,237.71,237.07,237.35,26706.0,221.2833,221.6002,221.0036,221.2646,26706.0
2021-06-15 10:10:00,237.33,237.42,236.99,237.28,23077.0,221.246,221.3299,220.929,221.1994,23077.0
2021-06-15 10:20:00,237.37,237.74,237.28,237.7,21898.0,221.2833,221.6282,221.1994,221.5909,21898.0
2021-06-15 10:30:00,237.75,237.87,237.15,237.19,45493.0,221.6375,221.7494,221.0782,221.1155,45493.0
2021-06-15 10:40:00,237.3,237.36,236.86,236.98,49884.0,221.218,221.2739,220.8078,220.9197,49884.0
2021-06-15 10:50:00,236.93,237.21,236.86,237.03,40465.0,220.8731,221.1341,220.8078,220.9663,40465.0
2021-06-15 11:00:00,237.01,237.05,236.62,236.67,20101.0,220.9477,220.985,220.5841,220.6307,20101.0
2021-06-15 11:10:00,236.64,237.09,236.6,237.01,16436.0,220.6027,221.0222,220.5654,220.9477,16436.0
2021-06-15 11:20:00,237.02,237.14,236.5,236.5,25204.0,220.957,221.0689,220.4722,220.4722,25204.0
2021-06-15 11:30:00,236.44,236.64,236.18,236.34,12790.0,220.4163,220.6027,220.1739,220.3231,12790.0
2021-06-15 11:40:00,236.36,236.49,236.12,236.49,11416.0,220.3417,220.4629,220.118,220.4629,11416.0
2021-06-15 11:50:00,236.51,236.51,236.04,236.32,10259.0,220.4815,220.4815,220.0434,220.3044,10259.0
2021-06-15 12:00:00,236.28,236.32,236.11,236.22,10123.0,220.2671,220.3044,220.1087,220.2112,10123.0
2021-06-15 12:10:00,236.16,236.29,235.9,236.06,11502.0,220.1553,220.2765,219.9129,220.062,11502.0
2021-06-15 12:20:00,236.09,236.38,235.98,236.29,14029.0,220.09,220.3604,219.9875,220.2765,14029.0
2021-06-15 12:30:00,236.31,236.64,236.26,236.52,23559.0,220.2951,220.6027,220.2485,220.4909,23559.0
2021-06-15 12:40:00,236.55,237.19,236.21,237.0,13400.0,220.5188,221.1155,220.2019,220.9383,13400.0
2021-06-15 12:50:00,236.98,237.25,236.95,237.06,37649.0,220.9197,221.1714,220.8917,220.9943,37649.0
2021-06-15 13:00:00,237.06,237.7,236.99,237.63,102226.0,220.9943,221.5909,220.929,221.5256,102226.0
2021-06-15 13:10:00,237.63,237.79,237.36,237.44,23943.0,221.5256,221.6748,221.2739,221.3485,23943.0
2021-06-15 13:20:00,237.41,237.64,237.31,237.55,36520.0,221.3206,221.535,221.2273,221.4511,36520.0
2021-06-15 13:30:00,237.62,237.63,237.24,237.46,32497.0,221.5163,221.5256,221.1621,221.3672,32497.0
2021-06-15 13:40:00,237.46,237.48,237.22,237.37,71859.0,221.3672,221.3858,221.1434,221.2833,71859.0
2021-06-15 13:50:00,237.42,238.36,237.37,238.34,144546.0,221.3299,222.2062,221.2833,222.1875,144546.0
2021-06-15 14:00:00,238.39,239.53,238.36,239.42,14517.0,222.2341,223.2969,222.2062,223.1943,14517.0
2021-06-15 14:10:00,239.43,239.7,238.91,239.0,57607.0,223.2037,223.4554,222.7189,222.8028,57607.0
2021-06-15 14:20:00,238.98,239.12,238.58,239.02,58666.0,222.7842,222.9147,222.4113,222.8214,58666.0
2021-06-15 14:30:00,239.03,239.05,238.92,238.99,34357.0,222.8308,222.8494,222.7282,222.7935,34357.0
2021-06-15 14:40:00,238.99,239.1,238.85,239.0,75642.0,222.7935,222.896,222.663,222.8028,75642.0
2021-06-15 14:50:00,239.0,239.11,238.6,238.6,48325.0,222.8028,222.9053,222.4299,222.4299,48325.0
2021-06-15 15:00:00,238.69,238.71,238.26,238.59,13185.0,222.5138,222.5325,222.1129,222.4206,13185.0
2021-06-15 15:10:00,238.56,238.93,238.49,238.69,22825.0,222.3926,222.7375,222.3274,222.5138,22825.0
2021-06-15 15:20:00,238.75,238.99,238.61,238.89,17018.0,222.5697,222.7935,222.4392,222.7003,17018.0
2021-06-15 15:30:00,238.87,239.41,238.74,239.35,29904.0,222.6816,223.185,222.5604,223.1291,29904.0
2021-06-15 15:40:00,239.37,239.5,239.19,239.44,27795.0,223.1477,223.2689,222.9799,223.213,27795.0
2021-06-15 15:50:00,239.35,239.47,238.4,239.0,170937.0,223.1291,223.2409,222.2435,222.8028,170937.0
2021-06-16 09:30:00,239.41,239.94,238.32,239.26,40120.0,223.185,223.6791,222.1689,223.0452,40120.0
2021-06-16 09:40:00,239.26,239.81,238.61,239.59,52258.0,223.0452,223.5579,222.4392,223.3528,52258.0
2021-06-16 09:50:00,239.5,239.76,239.18,239.26,46490.0,223.2689,223.5113,222.9706,223.0452,46490.0
2021-06-16 10:00:00,239.27,239.59,239.09,239.35,27859.0,223.0545,223.3528,222.8867,223.1291,27859.0
2021-06-16 10:10:00,239.34,239.44,238.82,239.19,13982.0,223.1198,223.213,222.635,222.9799,13982.0
2021-06-16 10:20:00,239.15,239.53,238.85,239.49,30154.0,222.9426,223.2969,222.663,223.2596,30154.0
2021-06-16 10:30:00,239.42,240.0,239.02,239.6,43229.0,223.1943,223.735,222.8214,223.3621,43229.0
2021-06-16 10:40:00,239.56,239.84,239.38,239.69,8354.0,223.3248,223.5859,223.157,223.446,8354.0
2021-06-16 10:50:00,239.77,239.79,239.16,239.25,35437.0,223.5206,223.5393,222.952,223.0359,35437.0
2021-06-16 11:00:00,239.25,239.71,239.22,239.67,117598.0,223.0359,223.4647,223.0079,223.4274,117598.0
2021-06-16 11:10:00,239.77,240.38,239.54,240.23,27807.0,223.5206,224.0893,223.3062,223.9494,27807.0
2021-06-16 11:20:00,240.15,240.34,239.91,240.0,24760.0,223.8749,224.052,223.6511,223.735,24760.0
2021-06-16 11:30:00,239.97,240.04,239.9,239.94,16796.0,223.7071,223.7723,223.6418,223.6791,16796.0
2021-06-16 11:40:00,239.89,239.94,239.43,239.49,18572.0,223.6325,223.6791,223.2037,223.2596,18572.0
2021-06-16 11:50:00,239.5,239.58,238.96,239.07,99466.0,223.2689,223.3435,222.7655,222.8681,99466.0
2021-06-16 12:00:00,239.02,239.16,238.94,239.06,25225.0,222.8214,222.952,222.7469,222.8587,25225.0
2021-06-16 12:10:00,239.07,239.13,238.62,238.67,16290.0,222.8681,222.924,222.4486,222.4952,16290.0
2021-06-16 12:20:00,238.71,239.14,238.67,238.99,15394.0,222.5325,222.9333,222.4952,222.7935,15394.0
2021-06-16 12:30:00,239.05,239.05,238.65,238.67,15783.0,222.8494,222.8494,222.4765,222.4952,15783.0
2021-06-16 12:40:00,238.73,239.03,238.69,238.83,11508.0,222.5511,222.8308,222.5138,222.6443,11508.0
2021-06-16 12:50:00,238.88,238.88,238.46,238.52,9102.0,222.6909,222.6909,222.2994,222.3553,9102.0
2021-06-16 13:00:00,238.51,238.53,238.14,238.15,12675.0,222.346,222.3647,222.0011,222.0104,12675.0
2021-06-16 13:10:00,238.08,238.17,237.81,237.84,11325.0,221.9451,222.029,221.6934,221.7214,11325.0
2021-06-16 13:20:00,237.81,237.82,237.54,237.64,6853.0,221.6934,221.7028,221.4417,221.535,6853.0
2021-06-16 13:30:00,237.57,238.11,237.55,238.03,11600.0,221.4697,221.9731,221.4511,221.8985,11600.0
2021-06-16 13:40:00,237.97,238.11,237.38,237.55,21085.0,221.8426,221.9731,221.2926,221.4511,21085.0
2021-06-16 13:50:00,237.51,237.65,237.34,237.64,10369.0,221.4138,221.5443,221.2553,221.535,10369.0
2021-06-16 14:00:00,237.54,237.59,236.1,237.4,22916.0,221.4417,221.4884,220.0993,221.3112,22916.0
2021-06-16 14:10:00,237.39,237.62,236.76,237.11,38474.0,221.3019,221.5163,220.7146,221.0409,38474.0
2021-06-16 14:20:00,237.2,237.21,236.77,237.12,14021.0,221.1248,221.1341,220.7239,221.0502,14021.0
2021-06-16 14:30:00,237.08,237.8,236.53,237.35,19279.0,221.0129,221.6841,220.5002,221.2646,19279.0
2021-06-16 14:40:00,237.38,237.58,236.91,237.14,17171.0,221.2926,221.479,220.8544,221.0689,17171.0
2021-06-16 14:50:00,237.09,237.91,237.07,237.71,18299.0,221.0222,221.7867,221.0036,221.6002,18299.0
2021-06-16 15:00:00,237.69,238.06,237.5,237.54,19380.0,221.5816,221.9265,221.4045,221.4417,19380.0
2021-06-16 15:10:00,237.62,237.83,237.3,237.34,29872.0,221.5163,221.7121,221.218,221.2553,29872.0
2021-06-16 15:20:00,237.32,237.33,236.88,236.88,40877.0,221.2367,221.246,220.8265,220.8265,40877.0
2021-06-16 15:30:00,236.86,236.93,236.43,236.7,41506.0,220.8078,220.8731,220.407,220.6587,41506.0
2021-06-16 15:40:00,236.74,237.12,236.27,236.46,61863.0,220.696,221.0502,220.2578,220.4349,61863.0
2021-06-16 15:50:00,236.69,237.08,236.38,236.95,95108.0,220.6493,221.0129,220.3604,220.8917,95108.0
2021-06-17 09:30:00,237.34,237.5,235.02,235.76,29168.0,221.2553,221.4045,219.0925,219.7824,29168.0
2021-06-17 09:40:00,235.66,235.66,233.53,234.47,53603.0,219.6892,219.6892,217.7035,218.5798,53603.0
2021-06-17 09:50:00,234.47,234.47,233.75,233.99,22777.0,218.5798,218.5798,217.9086,218.1323,22777.0
2021-06-17 10:00:00,233.95,235.89,233.92,235.07,44510.0,218.095,219.9036,218.0671,219.1391,44510.0
2021-06-17 10:10:00,235.03,235.87,234.63,235.47,72691.0,219.1018,219.8849,218.729,219.512,72691.0
2021-06-17 10:20:00,235.36,235.63,234.85,234.85,103769.0,219.4095,219.6612,218.934,218.934,103769.0
2021-06-17 10:30:00,234.96,235.7,234.85,235.64,31870.0,219.0366,219.7264,218.934,219.6705,31870.0
2021-06-17 10:40:00,235.65,235.65,235.32,235.62,28345.0,219.6798,219.6798,219.3722,219.6519,28345.0
2021-06-17 10:50:00,235.63,235.68,235.24,235.24,26465.0,219.6612,219.7078,219.2976,219.2976,26465.0
2021-06-17 11:00:00,235.19,235.37,234.66,234.67,10232.0,219.251,219.4188,218.7569,218.7662,10232.0
2021-06-17 11:10:00,234.67,234.67,233.92,233.98,17120.0,218.7662,218.7662,218.0671,218.123,17120.0
2021-06-17 11:20:00,233.96,234.98,233.96,234.72,65483.0,218.1044,219.0552,218.1044,218.8129,65483.0
2021-06-17 11:30:00,234.86,235.58,234.85,235.44,76866.0,218.9434,219.6146,218.934,219.4841,76866.0
2021-06-17 11:40:00,235.44,235.44,234.77,235.1,19329.0,219.4841,219.4841,218.8595,219.1671,19329.0
2021-06-17 11:50:00,235.15,235.15,234.42,234.45,8688.0,219.2137,219.2137,218.5332,218.5612,8688.0
2021-06-17 12:00:00,234.43,234.47,233.91,233.92,15504.0,218.5425,218.5798,218.0578,218.0671,15504.0
2021-06-17 12:10:00,233.92,234.51,233.88,233.88,16076.0,218.0671,218.6171,218.0298,218.0298,16076.0
2021-06-17 12:20:00,233.84,233.9,233.37,233.9,13161.0,217.9925,218.0484,217.5543,218.0484,13161.0
2021-06-17 12:30:00,233.82,235.03,233.71,235.02,77636.0,217.9739,219.1018,217.8713,219.0925,77636.0
2021-06-17 12:40:00,235.01,235.17,234.56,234.96,30301.0,219.0832,219.2324,218.6637,219.0366,30301.0
2021-06-17 12:50:00,234.96,235.82,234.95,235.69,15562.0,219.0366,219.8383,219.0273,219.7171,15562.0
2021-06-17 13:00:00,235.79,236.6,235.78,236.6,15769.0,219.8103,220.5654,219.801,220.5654,15769.0
2021-06-17 13:10:00,236.52,236.65,236.18,236.41,16179.0,220.4909,220.6121,220.1739,220.3883,16179.0
2021-06-17 13:20:00,236.46,236.81,236.34,236.71,21606.0,220.4349,220.7612,220.3231,220.668,21606.0
2021-06-17 13:30:00,236.74,236.78,236.47,236.66,11991.0,220.696,220.7332,220.4443,220.6214,11991.0
2021-06-17 13:40:00,236.66,236.7,236.2,236.29,17014.0,220.6214,220.6587,220.1926,220.2765,17014.0
2021-06-17 13:50:00,236.23,236.3,235.95,236.16,12882.0,220.2205,220.2858,219.9595,220.1553,12882.0
2021-06-17 14:00:00,236.23,236.45,236.09,236.16,10033.0,220.2205,220.4256,220.09,220.1553,10033.0
2021-06-17 14:10:00,236.21,236.4,236.15,236.38,12122.0,220.2019,220.379,220.1459,220.3604,12122.0
2021-06-17 14:20:00,236.35,236.47,236.06,236.31,16029.0,220.3324,220.4443,220.062,220.2951,16029.0
2021-06-17 14:30:00,236.31,236.32,235.93,235.97,15437.0,220.2951,220.3044,219.9409,219.9781,15437.0
2021-06-17 14:40:00,236.03,236.06,235.81,235.97,11705.0,220.0341,220.062,219.829,219.9781,11705.0
2021-06-17 14:50:00,235.98,236.06,235.78,235.86,16218.0,219.9875,220.062,219.801,219.8756,16218.0
2021-06-17 15:00:00,235.9,236.05,235.69,235.78,22514.0,219.9129,220.0527,219.7171,219.801,22514.0
2021-06-17 15:10:00,235.81,236.08,235.53,235.98,23317.0,219.829,220.0807,219.568,219.9875,23317.0
2021-06-17 15:20:00,235.99,236.47,235.99,236.44,10110.0,219.9968,220.4443,219.9968,220.4163,10110.0
2021-06-17 15:30:00,236.48,236.76,236.42,236.66,28680.0,220.4536,220.7146,220.3976,220.6214,28680.0
2021-06-17 15:40:00,236.63,236.87,236.33,236.81,41089.0,220.5934,220.8172,220.3137,220.7612,41089.0
2021-06-17 15:50:00,236.81,236.87,236.37,236.69,131776.0,220.7612,220.8172,220.351,220.6493,131776.0
2021-06-18 09:30:00,231.99,233.15,231.15,232.29,355766.0,216.2679,217.3493,215.4848,216.5475,355766.0
2021-06-18 09:40:00,232.21,232.5,231.63,231.91,51776.0,216.473,216.7433,215.9323,216.1933,51776.0
2021-06-18 09:50:00,232.02,232.38,231.45,232.17,25647.0,216.2958,216.6314,215.7645,216.4357,25647.0
2021-06-18 10:00:00,232.26,233.34,232.17,233.34,22792.0,216.5196,217.5264,216.4357,217.5264,22792.0
2021-06-18 10:10:00,233.32,234.28,233.04,233.31,23660.0,217.5077,218.4027,217.2467,217.4984,23660.0
2021-06-18 10:20:00,233.33,233.79,233.15,233.64,23025.0,217.5171,217.9459,217.3493,217.806,23025.0
2021-06-18 10:30:00,233.6,233.65,233.22,233.48,17913.0,217.7688,217.8154,217.4145,217.6569,17913.0
2021-06-18 10:40:00,233.46,233.52,232.78,233.1,19341.0,217.6382,217.6942,217.0043,217.3026,19341.0
2021-06-18 10:50:00,233.1,233.25,232.83,233.25,19368.0,217.3026,217.4425,217.0509,217.4425,19368.0
2021-06-18 11:00:00,233.2,233.66,232.99,233.66,15473.0,217.3959,217.8247,217.2001,217.8247,15473.0
2021-06-18 11:10:00,233.69,234.06,233.69,233.9,16580.0,217.8527,218.1976,217.8527,218.0484,16580.0
2021-06-18 11:20:00,233.97,234.14,233.62,233.84,13261.0,218.1137,218.2722,217.7874,217.9925,13261.0
2021-06-18 11:30:00,233.9,234.39,233.83,234.25,15765.0,218.0484,218.5052,217.9832,218.3747,15765.0
2021-06-18 11:40:00,234.2,234.2,233.81,233.86,18616.0,218.3281,218.3281,217.9645,218.0111,18616.0
2021-06-18 11:50:00,233.86,233.91,233.58,233.7,12262.0,218.0111,218.0578,217.7501,217.862,12262.0
2021-06-18 12:00:00,233.7,233.7,233.31,233.59,12224.0,217.862,217.862,217.4984,217.7594,12224.0
2021-06-18 12:10:00,233.55,233.64,233.02,233.04,18570.0,217.7221,217.806,217.2281,217.2467,18570.0
2021-06-18 12:20:00,233.07,233.13,232.81,233.07,17326.0,217.2747,217.3306,217.0323,217.2747,17326.0
2021-06-18 12:30:00,233.11,233.21,232.86,232.92,62718.0,217.312,217.4052,217.0789,217.1348,62718.0
2021-06-18 12:40:00,232.91,233.15,232.78,232.89,16673.0,217.1255,217.3493,217.0043,217.1069,16673.0
2021-06-18 12:50:00,232.97,233.12,232.65,232.76,13517.0,217.1815,217.3213,216.8831,216.9857,13517.0
2021-06-18 13:00:00,232.8,232.86,232.58,232.78,15124.0,217.023,217.0789,216.8179,217.0043,15124.0
2021-06-18 13:10:00,232.74,232.8,232.48,232.48,15246.0,216.967,217.023,216.7247,216.7247,15246.0
2021-06-18 13:20:00,232.5,232.7,232.31,232.61,13578.0,216.7433,216.9298,216.5662,216.8459,13578.0
2021-06-18 13:30:00,232.65,232.97,232.58,232.66,28363.0,216.8831,217.1815,216.8179,216.8925,28363.0
2021-06-18 13:40:00,232.61,232.87,232.48,232.66,8214.0,216.8459,217.0882,216.7247,216.8925,8214.0
2021-06-18 13:50:00,232.65,232.7,232.38,232.38,19704.0,216.8831,216.9298,216.6314,216.6314,19704.0
2021-06-18 14:00:00,232.45,232.66,232.34,232.6,16871.0,216.6967,216.8925,216.5942,216.8365,16871.0
2021-06-18 14:10:00,232.64,232.64,232.36,232.46,26912.0,216.8738,216.8738,216.6128,216.706,26912.0
2021-06-18 14:20:00,232.5,232.61,232.38,232.39,14157.0,216.7433,216.8459,216.6314,216.6408,14157.0
2021-06-18 14:30:00,232.38,232.47,232.15,232.29,17257.0,216.6314,216.7153,216.417,216.5475,17257.0
2021-06-18 14:40:00,232.32,232.62,232.3,232.47,18392.0,216.5755,216.8552,216.5569,216.7153,18392.0
2021-06-18 14:50:00,232.48,232.67,232.2,232.53,37298.0,216.7247,216.9018,216.4636,216.7713,37298.0
2021-06-18 15:00:00,232.54,232.68,232.4,232.4,22619.0,216.7806,216.9111,216.6501,216.6501,22619.0
2021-06-18 15:10:00,232.47,232.7,232.4,232.63,44023.0,216.7153,216.9298,216.6501,216.8645,44023.0
2021-06-18 15:20:00,232.61,232.68,232.37,232.41,48436.0,216.8459,216.9111,216.6221,216.6594,48436.0
2021-06-18 15:30:00,232.39,232.64,232.08,232.54,58402.0,216.6408,216.8738,216.3518,216.7806,58402.0
2021-06-18 15:40:00,232.51,232.68,232.29,232.56,77229.0,216.7526,216.9111,216.5475,216.7992,77229.0
2021-06-18 15:50:00,232.58,232.93,231.82,231.99,204552.0,216.8179,217.1442,216.1094,216.2679,204552.0
2021-06-21 09:30:00,232.95,233.46,232.56,232.95,28969.0,217.1628,217.6382,216.7992,217.1628,28969.0
2021-06-21 09:40:00,233.05,233.21,232.59,232.96,77949.0,217.256,217.4052,216.8272,217.1721,77949.0
2021-06-21 09:50:00,232.95,233.32,232.48,232.78,75277.0,217.1628,217.5077,216.7247,217.0043,75277.0
2021-06-21 10:00:00,232.86,234.7,232.71,234.44,67931.0,217.0789,218.7942,216.9391,218.5518,67931.0
2021-06-21 10:10:00,234.44,234.75,234.29,234.46,42725.0,218.5518,218.8408,218.412,218.5705,42725.0
2021-06-21 10:20:00,234.52,234.96,234.17,234.78,53113.0,218.6264,219.0366,218.3001,218.8688,53113.0
2021-06-21 10:30:00,234.88,235.02,234.71,234.99,13161.0,218.962,219.0925,218.8035,219.0646,13161.0
2021-06-21 10:40:00,235.06,235.18,234.91,234.99,13377.0,219.1298,219.2417,218.99,219.0646,13377.0
2021-06-21 10:50:00,235.05,235.09,234.87,234.9,14436.0,219.1205,219.1578,218.9527,218.9807,14436.0
2021-06-21 11:00:00,234.93,234.93,234.61,234.68,7693.0,219.0086,219.0086,218.7103,218.7756,7693.0
2021-06-21 11:10:00,234.74,235.05,234.74,235.04,10745.0,218.8315,219.1205,218.8315,219.1112,10745.0
2021-06-21 11:20:00,234.97,235.06,234.82,234.98,18933.0,219.0459,219.1298,218.9061,219.0552,18933.0
2021-06-21 11:30:00,235.0,235.12,234.97,235.06,51924.0,219.0739,219.1857,219.0459,219.1298,51924.0
2021-06-21 11:40:00,235.06,236.01,235.0,235.44,47633.0,219.1298,220.0154,219.0739,219.4841,47633.0
2021-06-21 11:50:00,235.42,235.62,234.97,235.0,97105.0,219.4654,219.6519,219.0459,219.0739,97105.0
2021-06-21 12:00:00,235.01,235.11,234.91,235.05,45990.0,219.0832,219.1764,218.99,219.1205,45990.0
2021-06-21 12:10:00,235.03,235.1,234.87,234.87,71446.0,219.1018,219.1671,218.9527,218.9527,71446.0
2021-06-21 12:20:00,234.81,235.01,234.53,235.0,23894.0,218.8968,219.0832,218.6357,219.0739,23894.0
2021-06-21 12:30:00,234.98,235.11,234.86,234.87,38716.0,219.0552,219.1764,218.9434,218.9527,38716.0
2021-06-21 12:40:00,234.9,234.97,234.73,234.77,9297.0,218.9807,219.0459,218.8222,218.8595,9297.0
2021-06-21 12:50:00,234.85,235.06,234.85,234.97,8439.0,218.934,219.1298,218.934,219.0459,8439.0
2021-06-21 13:00:00,235.0,235.19,234.93,234.99,48808.0,219.0739,219.251,219.0086,219.0646,48808.0
2021-06-21 13:10:00,234.96,235.37,234.32,235.37,80686.0,219.0366,219.4188,218.44,219.4188,80686.0
2021-06-21 13:20:00,235.42,235.63,235.07,235.49,16642.0,219.4654,219.6612,219.1391,219.5307,16642.0
2021-06-21 13:30:00,235.51,235.88,235.34,235.46,42515.0,219.5493,219.8942,219.3908,219.5027,42515.0
2021-06-21 13:40:00,235.49,235.65,235.45,235.5,46228.0,219.5307,219.6798,219.4934,219.54,46228.0
2021-06-21 13:50:00,235.47,235.55,235.33,235.42,34143.0,219.512,219.5866,219.3815,219.4654,34143.0
2021-06-21 14:00:00,235.44,235.63,235.4,235.54,27131.0,219.4841,219.6612,219.4468,219.5773,27131.0
2021-06-21 14:10:00,235.54,236.07,235.47,236.02,101287.0,219.5773,220.0714,219.512,220.0248,101287.0
2021-06-21 14:20:00,236.02,236.02,235.63,235.84,19965.0,220.0248,220.0248,219.6612,219.857,19965.0
2021-06-21 14:30:00,235.84,236.0,235.78,236.0,10526.0,219.857,220.0061,219.801,220.0061,10526.0
2021-06-21 14:40:00,236.0,236.06,235.9,235.96,13126.0,220.0061,220.062,219.9129,219.9688,13126.0
2021-06-21 14:50:00,235.96,236.02,235.88,236.0,31080.0,219.9688,220.0248,219.8942,220.0061,31080.0
2021-06-21 15:00:00,235.98,236.12,235.9,236.0,51689.0,219.9875,220.118,219.9129,220.0061,51689.0
2021-06-21 15:10:00,235.97,236.72,235.89,236.71,36081.0,219.9781,220.6773,219.9036,220.668,36081.0
2021-06-21 15:20:00,236.66,236.87,236.45,236.53,38027.0,220.6214,220.8172,220.4256,220.5002,38027.0
2021-06-21 15:30:00,236.53,236.66,236.4,236.47,51295.0,220.5002,220.6214,220.379,220.4443,51295.0
2021-06-21 15:40:00,236.47,236.5,235.99,235.99,44031.0,220.4443,220.4722,219.9968,219.9968,44031.0
2021-06-21 15:50:00,236.06,236.56,235.97,236.48,218417.0,220.062,220.5282,219.9781,220.4536,218417.0
2021-06-22 09:30:00,237.24,237.24,236.01,236.94,33567.0,221.1621,221.1621,220.0154,220.8824,33567.0
2021-06-22 09:40:00,236.97,237.14,236.4,236.86,40863.0,220.9104,221.0689,220.379,220.8078,40863.0
2021-06-22 09:50:00,236.86,236.86,235.84,235.89,30082.0,220.8078,220.8078,219.857,219.9036,30082.0
2021-06-22 10:00:00,235.81,236.35,235.5,236.25,59970.0,219.829,220.3324,219.54,220.2392,59970.0
2021-06-22 10:10:00,236.2,236.4,235.4,236.12,17288.0,220.1926,220.379,219.4468,220.118,17288.0
2021-06-22 10:20:00,236.18,236.35,235.87,235.94,17250.0,220.1739,220.3324,219.8849,219.9502,17250.0
2021-06-22 10:30:00,235.97,236.09,235.53,236.09,14479.0,219.9781,220.09,219.568,220.09,14479.0
2021-06-22 10:40:00,236.03,236.29,235.79,235.92,8583.0,220.0341,220.2765,219.8103,219.9315,8583.0
2021-06-22 10:50:00,236.0,236.08,235.81,236.03,10272.0,220.0061,220.0807,219.829,220.0341,10272.0
2021-06-22 11:00:00,236.01,236.31,235.68,235.85,10891.0,220.0154,220.2951,219.7078,219.8663,10891.0
2021-06-22 11:10:00,235.93,236.35,235.93,236.21,8619.0,219.9409,220.3324,219.9409,220.2019,8619.0
2021-06-22 11:20:00,236.19,236.29,235.74,235.74,11632.0,220.1832,220.2765,219.7637,219.7637,11632.0
2021-06-22 11:30:00,235.8,236.03,235.5,235.6,11017.0,219.8197,220.0341,219.54,219.6332,11017.0
2021-06-22 11:40:00,235.6,235.7,235.33,235.57,8584.0,219.6332,219.7264,219.3815,219.6053,8584.0
2021-06-22 11:50:00,235.54,235.54,235.21,235.21,12686.0,219.5773,219.5773,219.2696,219.2696,12686.0
2021-06-22 12:00:00,235.23,235.34,235.08,235.28,10870.0,219.2883,219.3908,219.1485,219.3349,10870.0
2021-06-22 12:10:00,235.24,235.61,234.84,234.94,28551.0,219.2976,219.6425,218.9247,219.0179,28551.0
2021-06-22 12:20:00,234.94,235.28,234.91,235.12,142312.0,219.0179,219.3349,218.99,219.1857,142312.0
2021-06-22 12:30:00,235.12,235.36,234.81,235.22,31913.0,219.1857,219.4095,218.8968,219.279,31913.0
2021-06-22 12:40:00,235.23,235.26,234.81,234.81,12360.0,219.2883,219.3163,218.8968,218.8968,12360.0
2021-06-22 12:50:00,234.83,234.86,234.65,234.73,15920.0,218.9154,218.9434,218.7476,218.8222,15920.0
2021-06-22 13:00:00,234.64,234.78,234.63,234.75,10673.0,218.7383,218.8688,218.729,218.8408,10673.0
2021-06-22 13:10:00,234.76,235.19,234.7,235.14,17183.0,218.8501,219.251,218.7942,219.2044,17183.0
2021-06-22 13:20:00,235.22,235.26,235.11,235.16,21200.0,219.279,219.3163,219.1764,219.223,21200.0
2021-06-22 13:30:00,235.19,235.43,235.15,235.15,17014.0,219.251,219.4747,219.2137,219.2137,17014.0
2021-06-22 13:40:00,235.21,235.4,235.21,235.36,9305.0,219.2696,219.4468,219.2696,219.4095,9305.0
2021-06-22 13:50:00,235.36,235.36,235.17,235.23,16064.0,219.4095,219.4095,219.2324,219.2883,16064.0
2021-06-22 14:00:00,235.23,235.5,235.2,235.42,9502.0,219.2883,219.54,219.2603,219.4654,9502.0
2021-06-22 14:10:00,235.49,235.66,235.26,235.3,15123.0,219.5307,219.6892,219.3163,219.3536,15123.0
2021-06-22 14:20:00,235.26,235.55,235.13,235.52,9359.0,219.3163,219.5866,219.1951,219.5586,9359.0
2021-06-22 14:30:00,235.48,235.68,235.41,235.64,17822.0,219.5214,219.7078,219.4561,219.6705,17822.0
2021-06-22 14:40:00,235.64,235.86,235.5,235.52,8330.0,219.6705,219.8756,219.54,219.5586,8330.0
2021-06-22 14:50:00,235.56,235.94,235.41,235.75,24693.0,219.5959,219.9502,219.4561,219.7731,24693.0
2021-06-22 15:00:00,235.85,235.94,235.74,235.84,11282.0,219.8663,219.9502,219.7637,219.857,11282.0
2021-06-22 15:10:00,235.87,236.27,235.87,235.98,15119.0,219.8849,220.2578,219.8849,219.9875,15119.0
2021-06-22 15:20:00,235.98,236.27,235.94,236.21,19073.0,219.9875,220.2578,219.9502,220.2019,19073.0
2021-06-22 15:30:00,236.29,236.39,235.91,235.92,29654.0,220.2765,220.3697,219.9222,219.9315,29654.0
2021-06-22 15:40:00,235.95,236.5,235.91,236.0,89017.0,219.9595,220.4722,219.9222,220.0061,89017.0
2021-06-22 15:50:00,235.98,236.14,235.49,236.02,150357.0,219.9875,220.1366,219.5307,220.0248,150357.0
2021-06-23 09:30:00,235.24,235.92,235.23,235.61,22846.0,219.2976,219.9315,219.2883,219.6425,22846.0
2021-06-23 09:40:00,235.54,235.54,234.45,234.69,32101.0,219.5773,219.5773,218.5612,218.7849,32101.0
2021-06-23 09:50:00,234.69,235.06,234.41,234.58,14121.0,218.7849,219.1298,218.5239,218.6823,14121.0
2021-06-23 10:00:00,234.7,234.74,234.03,234.38,9022.0,218.7942,218.8315,218.1696,218.4959,9022.0
2021-06-23 10:10:00,234.3,235.26,234.11,235.26,8841.0,218.4213,219.3163,218.2442,219.3163,8841.0
2021-06-23 10:20:00,235.09,235.1,234.5,234.53,11323.0,219.1578,219.1671,218.6078,218.6357,11323.0
2021-06-23 10:30:00,234.53,234.62,234.25,234.37,17762.0,218.6357,218.7196,218.3747,218.4866,17762.0
2021-06-23 10:40:00,234.33,234.52,234.15,234.35,15921.0,218.4493,218.6264,218.2815,218.4679,15921.0
2021-06-23 10:50:00,234.35,234.59,234.28,234.31,19231.0,218.4679,218.6917,218.4027,218.4306,19231.0
2021-06-23 11:00:00,234.4,234.51,234.2,234.35,8978.0,218.5145,218.6171,218.3281,218.4679,8978.0
2021-06-23 11:10:00,234.39,234.49,234.16,234.22,13010.0,218.5052,218.5984,218.2908,218.3467,13010.0
2021-06-23 11:20:00,234.22,234.58,234.06,234.16,39294.0,218.3467,218.6823,218.1976,218.2908,39294.0
2021-06-23 11:30:00,234.24,234.24,233.85,233.9,11308.0,218.3654,218.3654,218.0018,218.0484,11308.0
2021-06-23 11:40:00,233.91,233.91,233.66,233.73,5841.0,218.0578,218.0578,217.8247,217.89,5841.0
2021-06-23 11:50:00,233.7,233.7,233.48,233.61,8071.0,217.862,217.862,217.6569,217.7781,8071.0
2021-06-23 12:00:00,233.59,233.61,233.27,233.43,9861.0,217.7594,217.7781,217.4611,217.6103,9861.0
2021-06-23 12:10:00,233.39,233.93,233.39,233.9,69888.0,217.573,218.0764,217.573,218.0484,69888.0
2021-06-23 12:20:00,233.9,234.19,233.8,233.9,33325.0,218.0484,218.3188,217.9552,218.0484,33325.0
2021-06-23 12:30:00,233.92,233.93,233.76,233.83,10650.0,218.0671,218.0764,217.9179,217.9832,10650.0
2021-06-23 12:40:00,233.81,233.85,233.59,233.68,9492.0,217.9645,218.0018,217.7594,217.8433,9492.0
2021-06-23 12:50:00,233.68,233.79,233.67,233.77,7900.0,217.8433,217.9459,217.834,217.9272,7900.0
2021-06-23 13:00:00,233.79,234.06,233.76,234.03,11791.0,217.9459,218.1976,217.9179,218.1696,11791.0
2021-06-23 13:10:00,234.03,234.42,233.92,234.41,17492.0,218.1696,218.5332,218.0671,218.5239,17492.0
2021-06-23 13:20:00,234.41,234.48,234.18,234.36,108935.0,218.5239,218.5891,218.3095,218.4773,108935.0
2021-06-23 13:30:00,234.3,234.34,234.02,234.24,4954.0,218.4213,218.4586,218.1603,218.3654,4954.0
2021-06-23 13:40:00,234.28,234.4,234.18,234.18,11557.0,218.4027,218.5145,218.3095,218.3095,11557.0
2021-06-23 13:50:00,234.23,234.23,234.08,234.21,18796.0,218.3561,218.3561,218.2162,218.3374,18796.0
2021-06-23 14:00:00,234.18,234.18,234.0,234.08,7298.0,218.3095,218.3095,218.1417,218.2162,7298.0
2021-06-23 14:10:00,234.07,234.1,233.9,234.02,8614.0,218.2069,218.2349,218.0484,218.1603,8614.0
2021-06-23 14:20:00,234.16,234.18,233.72,233.72,12600.0,218.2908,218.3095,217.8806,217.8806,12600.0
2021-06-23 14:30:00,233.8,234.0,233.69,233.95,40156.0,217.9552,218.1417,217.8527,218.095,40156.0
2021-06-23 14:40:00,233.98,233.99,233.56,233.59,12160.0,218.123,218.1323,217.7315,217.7594,12160.0
2021-06-23 14:50:00,233.55,233.77,233.51,233.71,9055.0,217.7221,217.9272,217.6849,217.8713,9055.0
2021-06-23 15:00:00,233.67,233.76,233.52,233.68,12959.0,217.834,217.9179,217.6942,217.8433,12959.0
2021-06-23 15:10:00,233.71,233.77,233.55,233.61,12558.0,217.8713,217.9272,217.7221,217.7781,12558.0
2021-06-23 15:20:00,233.63,234.02,233.56,233.89,16858.0,217.7967,218.1603,217.7315,218.0391,16858.0
2021-06-23 15:30:00,233.84,234.05,233.78,233.91,15332.0,217.9925,218.1883,217.9366,218.0578,15332.0
2021-06-23 15:40:00,233.94,234.05,233.59,233.68,19123.0,218.0857,218.1883,217.7594,217.8433,19123.0
2021-06-23 15:50:00,233.56,233.57,232.7,232.95,129675.0,217.7315,217.7408,216.9298,217.1628,129675.0
2021-06-24 09:30:00,234.09,234.44,233.1,234.28,80118.0,218.2256,218.5518,217.3026,218.4027,80118.0
2021-06-24 09:40:00,234.41,235.5,234.19,235.5,29137.0,218.5239,219.54,218.3188,219.54,29137.0
2021-06-24 09:50:00,235.58,235.76,235.02,235.21,29065.0,219.6146,219.7824,219.0925,219.2696,29065.0
2021-06-24 10:00:00,235.21,235.59,234.65,235.05,87898.0,219.2696,219.6239,218.7476,219.1205,87898.0
2021-06-24 10:10:00,235.01,235.08,234.45,235.06,18017.0,219.0832,219.1485,218.5612,219.1298,18017.0
2021-06-24 10:20:00,235.06,235.61,235.06,235.07,17105.0,219.1298,219.6425,219.1298,219.1391,17105.0
2021-06-24 10:30:00,235.21,235.48,234.86,235.02,17979.0,219.2696,219.5214,218.9434,219.0925,17979.0
2021-06-24 10:40:00,234.91,235.06,234.49,234.85,10294.0,218.99,219.1298,218.5984,218.934,10294.0
2021-06-24 10:50:00,234.94,235.1,234.25,234.34,66341.0,219.0179,219.1671,218.3747,218.4586,66341.0
2021-06-24 11:00:00,234.37,234.63,234.28,234.55,9586.0,218.4866,218.729,218.4027,218.6544,9586.0
2021-06-24 11:10:00,234.62,234.68,234.14,234.14,10822.0,218.7196,218.7756,218.2722,218.2722,10822.0
2021-06-24 11:20:00,234.12,234.52,234.03,234.5,14860.0,218.2535,218.6264,218.1696,218.6078,14860.0
2021-06-24 11:30:00,234.44,234.88,234.39,234.66,20677.0,218.5518,218.962,218.5052,218.7569,20677.0
2021-06-24 11:40:00,234.71,234.75,234.46,234.65,59424.0,218.8035,218.8408,218.5705,218.7476,59424.0
2021-06-24 11:50:00,234.61,235.09,234.61,234.85,37176.0,218.7103,219.1578,218.7103,218.934,37176.0
2021-06-24 12:00:00,234.86,234.86,234.48,234.5,8367.0,218.9434,218.9434,218.5891,218.6078,8367.0
2021-06-24 12:10:00,234.55,234.55,234.14,234.14,7135.0,218.6544,218.6544,218.2722,218.2722,7135.0
2021-06-24 12:20:00,234.11,234.86,234.1,234.53,18191.0,218.2442,218.9434,218.2349,218.6357,18191.0
2021-06-24 12:30:00,234.53,234.96,234.53,234.96,5386.0,218.6357,219.0366,218.6357,219.0366,5386.0
2021-06-24 12:40:00,235.0,235.33,234.93,235.28,17511.0,219.0739,219.3815,219.0086,219.3349,17511.0
2021-06-24 12:50:00,235.31,235.53,235.19,235.27,9716.0,219.3629,219.568,219.251,219.3256,9716.0
2021-06-24 13:00:00,235.15,235.31,235.0,235.05,9630.0,219.2137,219.3629,219.0739,219.1205,9630.0
2021-06-24 13:10:00,235.09,235.22,234.99,235.05,76411.0,219.1578,219.279,219.0646,219.1205,76411.0
2021-06-24 13:20:00,234.99,235.07,234.92,234.93,5852.0,219.0646,219.1391,218.9993,219.0086,5852.0
2021-06-24 13:30:00,234.88,235.13,234.88,235.01,5081.0,218.962,219.1951,218.962,219.0832,5081.0
2021-06-24 13:40:00,235.0,235.04,234.73,234.81,10610.0,219.0739,219.1112,218.8222,218.8968,10610.0
2021-06-24 13:50:00,234.88,235.02,234.78,234.85,6822.0,218.962,219.0925,218.8688,218.934,6822.0
2021-06-24 14:00:00,234.92,235.0,234.75,234.89,17387.0,218.9993,219.0739,218.8408,218.9713,17387.0
2021-06-24 14:10:00,234.93,234.93,234.68,234.73,8652.0,219.0086,219.0086,218.7756,218.8222,8652.0
2021-06-24 14:20:00,234.69,235.07,234.69,234.82,23961.0,218.7849,219.1391,218.7849,218.9061,23961.0
2021-06-24 14:30:00,234.89,235.08,234.76,234.91,11497.0,218.9713,219.1485,218.8501,218.99,11497.0
2021-06-24 14:40:00,234.91,235.04,234.8,234.82,13478.0,218.99,219.1112,218.8874,218.9061,13478.0
2021-06-24 14:50:00,234.84,235.08,234.81,235.04,14365.0,218.9247,219.1485,218.8968,219.1112,14365.0
2021-06-24 15:00:00,235.04,235.14,234.63,234.65,35014.0,219.1112,219.2044,218.729,218.7476,35014.0
2021-06-24 15:10:00,234.63,235.16,234.6,235.07,75807.0,218.729,219.223,218.701,219.1391,75807.0
2021-06-24 15:20:00,235.06,235.11,234.76,234.93,34526.0,219.1298,219.1764,218.8501,219.0086,34526.0
2021-06-24 15:30:00,234.93,235.13,234.89,234.96,20594.0,219.0086,219.1951,218.9713,219.0366,20594.0
2021-06-24 15:40:00,235.01,235.22,235.0,235.08,29114.0,219.0832,219.279,219.0739,219.1485,29114.0
2021-06-24 15:50:00,235.06,235.18,234.65,234.81,161495.0,219.1298,219.2417,218.7476,218.8968,161495.0
2021-06-25 09:30:00,235.97,235.97,234.26,235.11,28774.0,219.9781,219.9781,218.384,219.1764,28774.0
2021-06-25 09:40:00,235.52,235.63,235.01,235.59,42301.0,219.5586,219.6612,219.0832,219.6239,42301.0
2021-06-25 09:50:00,235.7,236.97,235.7,236.29,35334.0,219.7264,220.9104,219.7264,220.2765,35334.0
2021-06-25 10:00:00,236.31,236.74,235.81,236.58,21141.0,220.2951,220.696,219.829,220.5468,21141.0
2021-06-25 10:10:00,236.58,236.84,236.31,236.84,16667.0,220.5468,220.7892,220.2951,220.7892,16667.0
2021-06-25 10:20:00,236.97,237.1,236.75,236.79,17375.0,220.9104,221.0316,220.7053,220.7426,17375.0
2021-06-25 10:30:00,236.76,236.76,236.06,236.21,18956.0,220.7146,220.7146,220.062,220.2019,18956.0
2021-06-25 10:40:00,236.33,236.51,236.11,236.36,49693.0,220.3137,220.4815,220.1087,220.3417,49693.0
2021-06-25 10:50:00,236.32,236.5,236.22,236.23,39055.0,220.3044,220.4722,220.2112,220.2205,39055.0
2021-06-25 11:00:00,236.22,236.28,235.94,236.02,13294.0,220.2112,220.2671,219.9502,220.0248,13294.0
2021-06-25 11:10:00,236.04,236.14,235.89,236.0,12204.0,220.0434,220.1366,219.9036,220.0061,12204.0
2021-06-25 11:20:00,236.02,236.17,235.94,235.96,29600.0,220.0248,220.1646,219.9502,219.9688,29600.0
2021-06-25 11:30:00,235.96,236.2,235.72,236.1,33263.0,219.9688,220.1926,219.7451,220.0993,33263.0
2021-06-25 11:40:00,236.01,236.72,235.91,236.39,32141.0,220.0154,220.6773,219.9222,220.3697,32141.0
2021-06-25 11:50:00,236.42,236.8,236.4,236.74,14651.0,220.3976,220.7519,220.379,220.696,14651.0
2021-06-25 12:00:00,236.75,236.96,236.74,236.95,6693.0,220.7053,220.9011,220.696,220.8917,6693.0
2021-06-25 12:10:00,236.93,236.99,236.48,236.61,62866.0,220.8731,220.929,220.4536,220.5748,62866.0
2021-06-25 12:20:00,236.65,237.02,236.49,236.98,20894.0,220.6121,220.957,220.4629,220.9197,20894.0
2021-06-25 12:30:00,236.96,237.06,236.85,237.0,10801.0,220.9011,220.9943,220.7985,220.9383,10801.0
2021-06-25 12:40:00,237.01,237.06,236.97,236.97,11969.0,220.9477,220.9943,220.9104,220.9104,11969.0
2021-06-25 12:50:00,236.94,237.38,236.93,237.38,47720.0,220.8824,221.2926,220.8731,221.2926,47720.0
2021-06-25 13:00:00,237.35,237.56,237.18,237.52,10483.0,221.2646,221.4604,221.1061,221.4231,10483.0
2021-06-25 13:10:00,237.49,237.76,237.21,237.35,12396.0,221.3951,221.6468,221.1341,221.2646,12396.0
2021-06-25 13:20:00,237.35,237.41,237.0,237.0,24952.0,221.2646,221.3206,220.9383,220.9383,24952.0
2021-06-25 13:30:00,237.0,237.08,236.78,236.8,26220.0,220.9383,221.0129,220.7332,220.7519,26220.0
2021-06-25 13:40:00,236.84,237.07,236.68,236.83,15034.0,220.7892,221.0036,220.64,220.7799,15034.0
2021-06-25 13:50:00,236.8,237.38,236.76,237.09,22533.0,220.7519,221.2926,220.7146,221.0222,22533.0
2021-06-25 14:00:00,237.16,237.29,236.65,236.72,24558.0,221.0875,221.2087,220.6121,220.6773,24558.0
2021-06-25 14:10:00,236.67,236.84,236.41,236.46,34365.0,220.6307,220.7892,220.3883,220.4349,34365.0
2021-06-25 14:20:00,236.41,236.47,236.2,236.38,32758.0,220.3883,220.4443,220.1926,220.3604,32758.0
2021-06-25 14:30:00,236.33,236.49,236.21,236.42,37730.0,220.3137,220.4629,220.2019,220.3976,37730.0
2021-06-25 14:40:00,236.42,236.74,236.22,236.33,24091.0,220.3976,220.696,220.2112,220.3137,24091.0
2021-06-25 14:50:00,236.32,236.48,236.14,236.2,31839.0,220.3044,220.4536,220.1366,220.1926,31839.0
2021-06-25 15:00:00,236.21,236.6,236.11,236.55,28653.0,220.2019,220.5654,220.1087,220.5188,28653.0
2021-06-25 15:10:00,236.51,236.9,236.37,236.53,30371.0,220.4815,220.8451,220.351,220.5002,30371.0
2021-06-25 15:20:00,236.52,236.71,236.32,236.42,37169.0,220.4909,220.668,220.3044,220.3976,37169.0
2021-06-25 15:30:00,236.42,236.89,236.36,236.81,53180.0,220.3976,220.8358,220.3417,220.7612,53180.0
2021-06-25 15:40:00,236.83,237.17,236.81,237.0,52405.0,220.7799,221.0968,220.7612,220.9383,52405.0
2021-06-25 15:50:00,237.04,238.33,236.86,237.1,248340.0,220.9756,222.1782,220.8078,221.0316,248340.0
2021-06-28 09:30:00,237.03,237.45,236.6,237.07,37192.0,220.9663,221.3578,220.5654,221.0036,37192.0
2021-06-28 09:40:00,237.0,237.51,236.63,236.96,29648.0,220.9383,221.4138,220.5934,220.9011,29648.0
2021-06-28 09:50:00,237.02,237.71,236.6,237.71,28174.0,220.957,221.6002,220.5654,221.6002,28174.0
2021-06-28 10:00:00,237.63,237.67,236.8,236.93,44798.0,221.5256,221.5629,220.7519,220.8731,44798.0
2021-06-28 10:10:00,236.88,237.9,236.81,237.81,43184.0,220.8265,221.7773,220.7612,221.6934,43184.0
2021-06-28 10:20:00,237.78,238.1,237.54,238.1,19680.0,221.6655,221.9638,221.4417,221.9638,19680.0
2021-06-28 10:30:00,238.05,238.11,237.77,237.78,7685.0,221.9172,221.9731,221.6562,221.6655,7685.0
2021-06-28 10:40:00,237.81,238.06,237.78,238.0,10528.0,221.6934,221.9265,221.6655,221.8706,10528.0
2021-06-28 10:50:00,238.09,238.38,238.03,238.09,9281.0,221.9545,222.2248,221.8985,221.9545,9281.0
2021-06-28 11:00:00,238.01,238.43,237.94,238.25,21048.0,221.8799,222.2714,221.8146,222.1036,21048.0
2021-06-28 11:10:00,238.3,238.55,237.94,238.48,94977.0,222.1502,222.3833,221.8146,222.318,94977.0
2021-06-28 11:20:00,238.47,238.87,238.39,238.79,32497.0,222.3087,222.6816,222.2341,222.607,32497.0
2021-06-28 11:30:00,238.79,239.12,238.65,239.03,60393.0,222.607,222.9147,222.4765,222.8308,60393.0
2021-06-28 11:40:00,238.96,239.57,238.84,239.41,40302.0,222.7655,223.3342,222.6536,223.185,40302.0
2021-06-28 11:50:00,239.36,239.73,239.35,239.58,14409.0,223.1384,223.4833,223.1291,223.3435,14409.0
2021-06-28 12:00:00,239.63,239.91,239.61,239.9,6721.0,223.3901,223.6511,223.3715,223.6418,6721.0
2021-06-28 12:10:00,239.82,240.0,239.47,239.47,8771.0,223.5672,223.735,223.2409,223.2409,8771.0
2021-06-28 12:20:00,239.49,239.49,238.93,239.01,10216.0,223.2596,223.2596,222.7375,222.8121,10216.0
2021-06-28 12:30:00,239.07,239.19,238.93,239.09,11448.0,222.8681,222.9799,222.7375,222.8867,11448.0
2021-06-28 12:40:00,239.06,239.22,238.94,239.2,8155.0,222.8587,223.0079,222.7469,222.9892,8155.0
2021-06-28 12:50:00,239.25,239.25,238.97,239.04,14051.0,223.0359,223.0359,222.7748,222.8401,14051.0
2021-06-28 13:00:00,239.01,239.45,239.0,239.38,23827.0,222.8121,223.2223,222.8028,223.157,23827.0
2021-06-28 13:10:00,239.41,239.76,239.36,239.76,14780.0,223.185,223.5113,223.1384,223.5113,14780.0
2021-06-28 13:20:00,239.82,239.94,239.75,239.94,7953.0,223.5672,223.6791,223.502,223.6791,7953.0
2021-06-28 13:30:00,239.97,239.97,239.75,239.86,9568.0,223.7071,223.7071,223.502,223.6045,9568.0
2021-06-28 13:40:00,239.84,240.12,239.82,240.0,11865.0,223.5859,223.8469,223.5672,223.735,11865.0
2021-06-28 13:50:00,239.99,240.14,239.86,240.02,6414.0,223.7257,223.8655,223.6045,223.7537,6414.0
2021-06-28 14:00:00,240.01,240.1,239.9,240.0,9317.0,223.7444,223.8283,223.6418,223.735,9317.0
2021-06-28 14:10:00,239.94,240.08,239.93,240.04,10525.0,223.6791,223.8096,223.6698,223.7723,10525.0
2021-06-28 14:20:00,240.03,240.27,240.03,240.24,17865.0,223.763,223.9867,223.763,223.9588,17865.0
2021-06-28 14:30:00,240.21,240.27,239.71,239.74,58232.0,223.9308,223.9867,223.4647,223.4926,58232.0
2021-06-28 14:40:00,239.68,239.95,239.64,239.86,31610.0,223.4367,223.6884,223.3994,223.6045,31610.0
2021-06-28 14:50:00,239.75,239.84,239.52,239.52,20331.0,223.502,223.5859,223.2876,223.2876,20331.0
2021-06-28 15:00:00,239.56,239.79,239.47,239.6,14426.0,223.3248,223.5393,223.2409,223.3621,14426.0
2021-06-28 15:10:00,239.6,240.49,239.58,240.44,22976.0,223.3621,224.1918,223.3435,224.1452,22976.0
2021-06-28 15:20:00,240.45,240.83,240.45,240.61,26083.0,224.1545,224.5088,224.1545,224.3037,26083.0
2021-06-28 15:30:00,240.68,241.0,240.5,240.81,47597.0,224.3689,224.6673,224.2011,224.4901,47597.0
2021-06-28 15:40:00,240.76,240.84,240.1,240.16,55274.0,224.4435,224.5181,223.8283,223.8842,55274.0
2021-06-28 15:50:00,240.22,240.74,239.99,240.04,162574.0,223.9401,224.4249,223.7257,223.7723,162574.0
2021-06-29 09:30:00,240.3,240.93,239.8,240.26,91703.0,224.0147,224.602,223.5486,223.9774,91703.0
2021-06-29 09:40:00,240.64,240.68,239.7,240.2,9541.0,224.3317,224.3689,223.4554,223.9215,9541.0
2021-06-29 09:50:00,240.29,240.37,239.24,239.37,48337.0,224.0054,224.08,223.0265,223.1477,48337.0
2021-06-29 10:00:00,239.38,239.87,238.81,239.78,38396.0,223.157,223.6138,222.6257,223.5299,38396.0
2021-06-29 10:10:00,239.86,239.93,239.34,239.46,13980.0,223.6045,223.6698,223.1198,223.2316,13980.0
2021-06-29 10:20:00,239.51,239.52,238.96,238.97,10985.0,223.2782,223.2876,222.7655,222.7748,10985.0
2021-06-29 10:30:00,238.91,239.17,238.91,239.11,30991.0,222.7189,222.9613,222.7189,222.9053,30991.0
2021-06-29 10:40:00,239.07,239.2,238.65,238.78,46223.0,222.8681,222.9892,222.4765,222.5977,46223.0
2021-06-29 10:50:00,238.8,238.95,238.5,238.69,12729.0,222.6164,222.7562,222.3367,222.5138,12729.0
2021-06-29 11:00:00,238.62,238.8,238.26,238.5,7626.0,222.4486,222.6164,222.1129,222.3367,7626.0
2021-06-29 11:10:00,238.47,239.11,238.26,238.89,49770.0,222.3087,222.9053,222.1129,222.7003,49770.0
2021-06-29 11:20:00,238.77,238.8,238.28,238.33,5134.0,222.5884,222.6164,222.1316,222.1782,5134.0
2021-06-29 11:30:00,238.28,239.09,238.28,238.89,25469.0,222.1316,222.8867,222.1316,222.7003,25469.0
2021-06-29 11:40:00,238.88,239.0,238.49,238.64,20835.0,222.6909,222.8028,222.3274,222.4672,20835.0
2021-06-29 11:50:00,238.64,238.91,238.56,238.67,8941.0,222.4672,222.7189,222.3926,222.4952,8941.0
2021-06-29 12:00:00,238.6,238.78,238.56,238.59,9025.0,222.4299,222.5977,222.3926,222.4206,9025.0
2021-06-29 12:10:00,238.6,239.96,238.58,239.59,69930.0,222.4299,223.6977,222.4113,223.3528,69930.0
2021-06-29 12:20:00,239.57,240.66,239.56,240.14,50632.0,223.3342,224.3503,223.3248,223.8655,50632.0
2021-06-29 12:30:00,240.15,240.19,239.71,240.02,18790.0,223.8749,223.9122,223.4647,223.7537,18790.0
2021-06-29 12:40:00,240.07,240.14,239.65,239.81,10459.0,223.8003,223.8655,223.4087,223.5579,10459.0
2021-06-29 12:50:00,239.82,239.82,239.63,239.7,6958.0,223.5672,223.5672,223.3901,223.4554,6958.0
2021-06-29 13:00:00,239.76,239.84,239.63,239.69,9522.0,223.5113,223.5859,223.3901,223.446,9522.0
2021-06-29 13:10:00,239.63,239.68,239.28,239.59,18581.0,223.3901,223.4367,223.0638,223.3528,18581.0
2021-06-29 13:20:00,239.52,239.54,239.21,239.41,7813.0,223.2876,223.3062,222.9986,223.185,7813.0
2021-06-29 13:30:00,239.37,239.56,238.94,238.95,16512.0,223.1477,223.3248,222.7469,222.7562,16512.0
2021-06-29 13:40:00,238.99,239.26,238.96,239.05,13627.0,222.7935,223.0452,222.7655,222.8494,13627.0
2021-06-29 13:50:00,239.02,239.21,238.92,239.08,19218.0,222.8214,222.9986,222.7282,222.8774,19218.0
2021-06-29 14:00:00,239.06,239.15,238.83,239.01,43329.0,222.8587,222.9426,222.6443,222.8121,43329.0
2021-06-29 14:10:00,239.01,239.08,238.4,238.67,69799.0,222.8121,222.8774,222.2435,222.4952,69799.0
2021-06-29 14:20:00,238.65,238.91,238.37,238.79,31538.0,222.4765,222.7189,222.2155,222.607,31538.0
2021-06-29 14:30:00,238.84,238.92,238.05,238.24,31305.0,222.6536,222.7282,221.9172,222.0943,31305.0
2021-06-29 14:40:00,238.16,238.16,237.92,237.99,6242.0,222.0197,222.0197,221.796,221.8612,6242.0
2021-06-29 14:50:00,237.92,238.01,237.85,237.88,5360.0,221.796,221.8799,221.7307,221.7587,5360.0
2021-06-29 15:00:00,237.97,237.97,237.65,237.8,13863.0,221.8426,221.8426,221.5443,221.6841,13863.0
2021-06-29 15:10:00,237.85,242.5,237.83,237.97,25213.0,221.7307,226.0656,221.7121,221.8426,25213.0
2021-06-29 15:20:00,237.98,238.16,237.87,238.05,14112.0,221.8519,222.0197,221.7494,221.9172,14112.0
2021-06-29 15:30:00,238.06,238.06,237.32,237.33,35808.0,221.9265,221.9265,221.2367,221.246,35808.0
2021-06-29 15:40:00,237.36,237.49,236.96,237.08,64624.0,221.2739,221.3951,220.9011,221.0129,64624.0
2021-06-29 15:50:00,237.25,237.28,236.45,236.66,188293.0,221.1714,221.1994,220.4256,220.6214,188293.0
2021-06-30 09:30:00,236.49,237.99,236.49,237.63,28092.0,220.4629,221.8612,220.4629,221.5256,28092.0
2021-06-30 09:40:00,237.44,237.87,236.93,237.34,35340.0,221.3485,221.7494,220.8731,221.2553,35340.0
2021-06-30 09:50:00,237.32,237.79,237.23,237.36,11665.0,221.2367,221.6748,221.1528,221.2739,11665.0
2021-06-30 10:00:00,237.27,237.44,237.07,237.15,10280.0,221.19,221.3485,221.0036,221.0782,10280.0
2021-06-30 10:10:00,237.2,237.31,236.82,236.96,5746.0,221.1248,221.2273,220.7705,220.9011,5746.0
2021-06-30 10:20:00,236.93,237.24,236.93,237.2,19385.0,220.8731,221.1621,220.8731,221.1248,19385.0
2021-06-30 10:30:00,237.24,237.58,237.1,237.3,18791.0,221.1621,221.479,221.0316,221.218,18791.0
2021-06-30 10:40:00,237.23,237.63,237.06,237.62,7271.0,221.1528,221.5256,220.9943,221.5163,7271.0
2021-06-30 10:50:00,237.57,237.57,237.18,237.35,8759.0,221.4697,221.4697,221.1061,221.2646,8759.0
2021-06-30 11:00:00,237.37,237.44,236.76,236.76,3739.0,221.2833,221.3485,220.7146,220.7146,3739.0
2021-06-30 11:10:00,236.77,236.91,236.46,236.91,9738.0,220.7239,220.8544,220.4349,220.8544,9738.0
2021-06-30 11:20:00,236.97,237.05,236.86,237.01,6782.0,220.9104,220.985,220.8078,220.9477,6782.0
2021-06-30 11:30:00,236.94,237.15,236.88,237.14,24689.0,220.8824,221.0782,220.8265,221.0689,24689.0
2021-06-30 11:40:00,237.14,237.18,236.98,236.98,4162.0,221.0689,221.1061,220.9197,220.9197,4162.0
2021-06-30 11:50:00,236.97,237.31,236.97,237.31,5071.0,220.9104,221.2273,220.9104,221.2273,5071.0
2021-06-30 12:00:00,237.37,237.37,237.2,237.23,6373.0,221.2833,221.2833,221.1248,221.1528,6373.0
2021-06-30 12:10:00,237.18,237.32,237.15,237.31,3370.0,221.1061,221.2367,221.0782,221.2273,3370.0
2021-06-30 12:20:00,237.3,237.6,237.22,237.55,7388.0,221.218,221.4977,221.1434,221.4511,7388.0
2021-06-30 12:30:00,237.57,237.62,237.45,237.61,16685.0,221.4697,221.5163,221.3578,221.507,16685.0
2021-06-30 12:40:00,237.64,237.64,237.3,237.3,15917.0,221.535,221.535,221.218,221.218,15917.0
2021-06-30 12:50:00,237.33,237.4,237.1,237.35,8479.0,221.246,221.3112,221.0316,221.2646,8479.0
2021-06-30 13:00:00,237.42,237.42,237.21,237.25,3552.0,221.3299,221.3299,221.1341,221.1714,3552.0
2021-06-30 13:10:00,237.22,237.29,236.95,237.01,7426.0,221.1434,221.2087,220.8917,220.9477,7426.0
2021-06-30 13:20:00,237.0,237.05,236.9,236.92,5504.0,220.9383,220.985,220.8451,220.8638,5504.0
2021-06-30 13:30:00,236.9,236.96,236.67,236.73,4241.0,220.8451,220.9011,220.6307,220.6866,4241.0
2021-06-30 13:40:00,236.73,236.77,236.61,236.76,7272.0,220.6866,220.7239,220.5748,220.7146,7272.0
2021-06-30 13:50:00,236.75,236.81,236.54,236.73,9408.0,220.7053,220.7612,220.5095,220.6866,9408.0
2021-06-30 14:00:00,236.66,236.84,236.62,236.7,7577.0,220.6214,220.7892,220.5841,220.6587,7577.0
2021-06-30 14:10:00,236.69,236.82,236.53,236.8,8573.0,220.6493,220.7705,220.5002,220.7519,8573.0
2021-06-30 14:20:00,236.76,236.9,236.67,236.87,7630.0,220.7146,220.8451,220.6307,220.8172,7630.0
2021-06-30 14:30:00,236.9,237.18,236.89,237.1,10565.0,220.8451,221.1061,220.8358,221.0316,10565.0
2021-06-30 14:40:00,237.05,237.13,236.88,237.1,8500.0,220.985,221.0595,220.8265,221.0316,8500.0
2021-06-30 14:50:00,237.01,237.22,236.82,237.14,9437.0,220.9477,221.1434,220.7705,221.0689,9437.0
2021-06-30 15:00:00,237.04,237.36,236.99,237.19,11504.0,220.9756,221.2739,220.929,221.1155,11504.0
2021-06-30 15:10:00,237.24,237.25,236.75,236.8,8157.0,221.1621,221.1714,220.7053,220.7519,8157.0
2021-06-30 15:20:00,236.76,237.05,236.72,237.03,18515.0,220.7146,220.985,220.6773,220.9663,18515.0
2021-06-30 15:30:00,237.03,237.87,236.92,237.82,14528.0,220.9663,221.7494,220.8638,221.7028,14528.0
2021-06-30 15:40:00,237.78,237.83,237.06,237.09,71431.0,221.6655,221.7121,220.9943,221.0222,71431.0
2021-06-30 15:50:00,237.19,237.68,237.02,237.07,166174.0,221.1155,221.5723,220.957,221.0036,166174.0
2021-07-01 09:30:00,238.33,238.98,237.03,238.3,32671.0,222.1782,222.7842,220.9663,222.1502,32671.0
2021-07-01 09:40:00,238.28,239.14,238.13,238.19,86974.0,222.1316,222.9333,221.9918,222.0477,86974.0
2021-07-01 09:50:00,238.24,238.65,238.16,238.16,63134.0,222.0943,222.4765,222.0197,222.0197,63134.0
2021-07-01 10:00:00,238.16,238.25,237.15,237.22,85815.0,222.0197,222.1036,221.0782,221.1434,85815.0
2021-07-01 10:10:00,237.19,238.37,236.85,238.29,116256.0,221.1155,222.2155,220.7985,222.1409,116256.0
2021-07-01 10:20:00,238.29,238.36,237.38,237.71,22859.0,222.1409,222.2062,221.2926,221.6002,22859.0
2021-07-01 10:30:00,237.66,237.93,237.48,237.59,50615.0,221.5536,221.8053,221.3858,221.4884,50615.0
2021-07-01 10:40:00,237.64,237.85,237.55,237.75,36676.0,221.535,221.7307,221.4511,221.6375,36676.0
2021-07-01 10:50:00,237.84,237.93,237.64,237.75,97626.0,221.7214,221.8053,221.535,221.6375,97626.0
2021-07-01 11:00:00,237.73,238.22,237.69,238.0,41193.0,221.6189,222.0757,221.5816,221.8706,41193.0
2021-07-01 11:10:00,238.0,238.14,237.84,238.0,27094.0,221.8706,222.0011,221.7214,221.8706,27094.0
2021-07-01 11:20:00,238.02,238.08,237.9,237.92,29575.0,221.8892,221.9451,221.7773,221.796,29575.0
2021-07-01 11:30:00,237.99,238.03,237.71,237.9,13575.0,221.8612,221.8985,221.6002,221.7773,13575.0
2021-07-01 11:40:00,237.86,238.03,237.86,237.94,18919.0,221.7401,221.8985,221.7401,221.8146,18919.0
2021-07-01 11:50:00,237.9,238.01,237.76,237.96,42311.0,221.7773,221.8799,221.6468,221.8333,42311.0
2021-07-01 12:00:00,237.98,238.05,237.93,237.96,26409.0,221.8519,221.9172,221.8053,221.8333,26409.0
2021-07-01 12:10:00,237.99,238.08,237.93,237.96,17222.0,221.8612,221.9451,221.8053,221.8333,17222.0
2021-07-01 12:20:00,237.96,238.52,237.92,238.26,55385.0,221.8333,222.3553,221.796,222.1129,55385.0
2021-07-01 12:30:00,238.24,238.73,237.99,238.12,23268.0,222.0943,222.5511,221.8612,221.9824,23268.0
2021-07-01 12:40:00,238.11,238.22,238.0,238.11,54007.0,221.9731,222.0757,221.8706,221.9731,54007.0
2021-07-01 12:50:00,238.1,238.37,238.06,238.12,36378.0,221.9638,222.2155,221.9265,221.9824,36378.0
2021-07-01 13:00:00,238.1,238.16,238.05,238.13,12489.0,221.9638,222.0197,221.9172,221.9918,12489.0
2021-07-01 13:10:00,238.12,238.23,238.07,238.07,26088.0,221.9824,222.085,221.9358,221.9358,26088.0
2021-07-01 13:20:00,238.05,238.2,238.0,238.12,22513.0,221.9172,222.057,221.8706,221.9824,22513.0
2021-07-01 13:30:00,238.14,238.2,238.06,238.13,33296.0,222.0011,222.057,221.9265,221.9918,33296.0
2021-07-01 13:40:00,238.11,238.51,238.1,238.51,34976.0,221.9731,222.346,221.9638,222.346,34976.0
2021-07-01 13:50:00,238.51,238.96,238.5,238.96,16571.0,222.346,222.7655,222.3367,222.7655,16571.0
2021-07-01 14:00:00,238.95,239.12,238.74,239.09,14401.0,222.7562,222.9147,222.5604,222.8867,14401.0
2021-07-01 14:10:00,239.05,239.1,238.46,238.51,111387.0,222.8494,222.896,222.2994,222.346,111387.0
2021-07-01 14:20:00,238.5,238.59,238.44,238.52,64976.0,222.3367,222.4206,222.2808,222.3553,64976.0
2021-07-01 14:30:00,238.55,238.58,238.16,238.34,56965.0,222.3833,222.4113,222.0197,222.1875,56965.0
2021-07-01 14:40:00,238.35,238.5,238.34,238.41,7746.0,222.1968,222.3367,222.1875,222.2528,7746.0
2021-07-01 14:50:00,238.38,238.63,238.26,238.5,86081.0,222.2248,222.4579,222.1129,222.3367,86081.0
2021-07-01 15:00:00,238.49,238.59,238.32,238.43,23457.0,222.3274,222.4206,222.1689,222.2714,23457.0
2021-07-01 15:10:00,238.4,238.43,238.26,238.31,11051.0,222.2435,222.2714,222.1129,222.1596,11051.0
2021-07-01 15:20:00,238.36,238.45,238.18,238.33,24297.0,222.2062,222.2901,222.0384,222.1782,24297.0
2021-07-01 15:30:00,238.3,238.38,238.17,238.3,52238.0,222.1502,222.2248,222.029,222.1502,52238.0
2021-07-01 15:40:00,238.31,238.39,237.63,238.14,36019.0,222.1596,222.2341,221.5256,222.0011,36019.0
2021-07-01 15:50:00,238.14,238.39,237.8,238.31,118839.0,222.0011,222.2341,221.6841,222.1596,118839.0
2021-07-02 09:30:00,238.5,238.5,237.27,237.4,15369.0,222.3367,222.3367,221.19,221.3112,15369.0
2021-07-02 09:40:00,237.26,237.59,236.74,236.76,24881.0,221.1807,221.4884,220.696,220.7146,24881.0
2021-07-02 09:50:00,236.94,237.01,236.62,236.87,8403.0,220.8824,220.9477,220.5841,220.8172,8403.0
2021-07-02 10:00:00,236.77,237.07,236.63,237.0,15020.0,220.7239,221.0036,220.5934,220.9383,15020.0
2021-07-02 10:10:00,236.97,237.0,236.74,236.74,11614.0,220.9104,220.9383,220.696,220.696,11614.0
2021-07-02 10:20:00,236.74,237.02,236.7,237.02,10305.0,220.696,220.957,220.6587,220.957,10305.0
2021-07-02 10:30:00,236.95,237.09,236.7,236.7,38768.0,220.8917,221.0222,220.6587,220.6587,38768.0
2021-07-02 10:40:00,236.89,237.0,236.81,236.89,9120.0,220.8358,220.9383,220.7612,220.8358,9120.0
2021-07-02 10:50:00,236.94,237.86,236.86,237.74,28606.0,220.8824,221.7401,220.8078,221.6282,28606.0
2021-07-02 11:00:00,237.55,238.05,237.37,237.83,36195.0,221.4511,221.9172,221.2833,221.7121,36195.0
2021-07-02 11:10:00,237.85,238.15,237.81,238.1,7321.0,221.7307,222.0104,221.6934,221.9638,7321.0
2021-07-02 11:20:00,238.06,238.14,237.95,237.97,4771.0,221.9265,222.0011,221.824,221.8426,4771.0
2021-07-02 11:30:00,238.0,238.26,237.91,237.95,7765.0,221.8706,222.1129,221.7867,221.824,7765.0
2021-07-02 11:40:00,237.9,238.09,237.85,237.98,10543.0,221.7773,221.9545,221.7307,221.8519,10543.0
2021-07-02 11:50:00,237.99,238.07,237.89,237.98,28521.0,221.8612,221.9358,221.768,221.8519,28521.0
2021-07-02 12:00:00,238.0,238.13,237.98,238.01,35059.0,221.8706,221.9918,221.8519,221.8799,35059.0
2021-07-02 12:10:00,238.01,238.02,237.81,237.87,6383.0,221.8799,221.8892,221.6934,221.7494,6383.0
2021-07-02 12:20:00,237.84,237.93,237.73,237.93,7150.0,221.7214,221.8053,221.6189,221.8053,7150.0
2021-07-02 12:30:00,237.96,238.05,237.92,237.95,9241.0,221.8333,221.9172,221.796,221.824,9241.0
2021-07-02 12:40:00,238.02,238.55,237.96,238.43,34469.0,221.8892,222.3833,221.8333,222.2714,34469.0
2021-07-02 12:50:00,238.41,238.79,238.3,238.55,24316.0,222.2528,222.607,222.1502,222.3833,24316.0
2021-07-02 13:00:00,238.53,238.62,238.38,238.42,5580.0,222.3647,222.4486,222.2248,222.2621,5580.0
2021-07-02 13:10:00,238.47,238.48,238.15,238.24,19949.0,222.3087,222.318,222.0104,222.0943,19949.0
2021-07-02 13:20:00,238.24,238.3,238.08,238.23,25309.0,222.0943,222.1502,221.9451,222.085,25309.0
2021-07-02 13:30:00,238.26,238.31,238.2,238.25,16359.0,222.1129,222.1596,222.057,222.1036,16359.0
2021-07-02 13:40:00,238.24,238.32,238.15,238.24,14738.0,222.0943,222.1689,222.0104,222.0943,14738.0
2021-07-02 13:50:00,238.25,238.28,238.16,238.25,7922.0,222.1036,222.1316,222.0197,222.1036,7922.0
2021-07-02 14:00:00,238.27,238.52,238.02,238.48,51440.0,222.1223,222.3553,221.8892,222.318,51440.0
2021-07-02 14:10:00,238.48,238.63,238.07,238.1,16820.0,222.318,222.4579,221.9358,221.9638,16820.0
2021-07-02 14:20:00,238.11,238.16,237.91,238.11,15207.0,221.9731,222.0197,221.7867,221.9731,15207.0
2021-07-02 14:30:00,238.1,238.21,237.98,237.98,48074.0,221.9638,222.0663,221.8519,221.8519,48074.0
2021-07-02 14:40:00,238.0,238.01,237.78,237.86,5485.0,221.8706,221.8799,221.6655,221.7401,5485.0
2021-07-02 14:50:00,237.87,237.96,237.65,237.85,9160.0,221.7494,221.8333,221.5443,221.7307,9160.0
2021-07-02 15:00:00,237.78,238.1,237.76,238.06,10568.0,221.6655,221.9638,221.6468,221.9265,10568.0
2021-07-02 15:10:00,238.07,238.2,238.0,238.04,55875.0,221.9358,222.057,221.8706,221.9079,55875.0
2021-07-02 15:20:00,238.09,238.23,237.99,238.1,37263.0,221.9545,222.085,221.8612,221.9638,37263.0
2021-07-02 15:30:00,238.1,238.17,237.63,237.7,33952.0,221.9638,222.029,221.5256,221.5909,33952.0
2021-07-02 15:40:00,237.84,238.21,237.84,238.2,33563.0,221.7214,222.0663,221.7214,222.057,33563.0
2021-07-02 15:50:00,238.26,238.34,237.95,238.03,118966.0,222.1129,222.1875,221.824,221.8985,118966.0
2021-07-06 09:30:00,237.2,238.02,235.6,236.04,34202.0,221.1248,221.8892,219.6332,220.0434,34202.0
2021-07-06 09:40:00,236.34,236.85,236.0,236.46,33326.0,220.3231,220.7985,220.0061,220.4349,33326.0
2021-07-06 09:50:00,236.53,236.67,235.87,236.09,21899.0,220.5002,220.6307,219.8849,220.09,21899.0
2021-07-06 10:00:00,236.41,236.41,234.64,234.88,29373.0,220.3883,220.3883,218.7383,218.962,29373.0
2021-07-06 10:10:00,234.75,234.8,234.22,234.55,13230.0,218.8408,218.8874,218.3467,218.6544,13230.0
2021-07-06 10:20:00,234.51,234.99,234.29,234.93,25452.0,218.6171,219.0646,218.412,219.0086,25452.0
2021-07-06 10:30:00,234.96,235.07,234.23,235.0,21398.0,219.0366,219.1391,218.3561,219.0739,21398.0
2021-07-06 10:40:00,235.01,235.03,234.44,234.69,9693.0,219.0832,219.1018,218.5518,218.7849,9693.0
2021-07-06 10:50:00,234.63,234.76,234.13,234.26,25695.0,218.729,218.8501,218.2628,218.384,25695.0
2021-07-06 11:00:00,234.24,234.56,234.09,234.48,6414.0,218.3654,218.6637,218.2256,218.5891,6414.0
2021-07-06 11:10:00,234.38,234.38,233.85,233.88,9141.0,218.4959,218.4959,218.0018,218.0298,9141.0
2021-07-06 11:20:00,233.89,233.89,233.4,233.79,12938.0,218.0391,218.0391,217.5823,217.9459,12938.0
2021-07-06 11:30:00,233.79,233.84,233.32,233.5,11141.0,217.9459,217.9925,217.5077,217.6755,11141.0
2021-07-06 11:40:00,233.5,234.19,233.5,233.96,27784.0,217.6755,218.3188,217.6755,218.1044,27784.0
2021-07-06 11:50:00,233.89,234.15,233.86,233.9,6997.0,218.0391,218.2815,218.0111,218.0484,6997.0
2021-07-06 12:00:00,233.95,234.1,233.85,233.93,10827.0,218.095,218.2349,218.0018,218.0764,10827.0
2021-07-06 12:10:00,233.98,234.19,233.9,234.16,6682.0,218.123,218.3188,218.0484,218.2908,6682.0
2021-07-06 12:20:00,234.19,234.45,234.04,234.42,6230.0,218.3188,218.5612,218.1789,218.5332,6230.0
2021-07-06 12:30:00,234.41,234.45,234.17,234.33,6057.0,218.5239,218.5612,218.3001,218.4493,6057.0
2021-07-06 12:40:00,234.28,234.43,234.04,234.42,4977.0,218.4027,218.5425,218.1789,218.5332,4977.0
2021-07-06 12:50:00,234.37,234.55,234.18,234.33,7502.0,218.4866,218.6544,218.3095,218.4493,7502.0
2021-07-06 13:00:00,234.24,234.35,233.93,233.93,17382.0,218.3654,218.4679,218.0764,218.0764,17382.0
2021-07-06 13:10:00,233.95,234.12,233.89,234.03,25458.0,218.095,218.2535,218.0391,218.1696,25458.0
2021-07-06 13:20:00,234.05,234.12,233.75,233.77,42589.0,218.1883,218.2535,217.9086,217.9272,42589.0
2021-07-06 13:30:00,233.75,233.95,233.7,233.81,7945.0,217.9086,218.095,217.862,217.9645,7945.0
2021-07-06 13:40:00,233.77,233.8,233.58,233.74,9414.0,217.9272,217.9552,217.7501,217.8993,9414.0
2021-07-06 13:50:00,233.73,233.76,233.35,233.57,7738.0,217.89,217.9179,217.5357,217.7408,7738.0
2021-07-06 14:00:00,233.61,234.0,233.61,233.97,8095.0,217.7781,218.1417,217.7781,218.1137,8095.0
2021-07-06 14:10:00,233.9,233.96,233.75,233.87,8458.0,218.0484,218.1044,217.9086,218.0205,8458.0
2021-07-06 14:20:00,233.92,233.98,233.45,233.57,132618.0,218.0671,218.123,217.6289,217.7408,132618.0
2021-07-06 14:30:00,233.57,233.91,233.5,233.74,63496.0,217.7408,218.0578,217.6755,217.8993,63496.0
2021-07-06 14:40:00,233.75,233.79,233.54,233.58,22082.0,217.9086,217.9459,217.7128,217.7501,22082.0
2021-07-06 14:50:00,233.56,233.8,233.56,233.67,37057.0,217.7315,217.9552,217.7315,217.834,37057.0
2021-07-06 15:00:00,233.71,233.81,233.63,233.73,29053.0,217.8713,217.9645,217.7967,217.89,29053.0
2021-07-06 15:10:00,233.72,233.79,233.58,233.71,41530.0,217.8806,217.9459,217.7501,217.8713,41530.0
2021-07-06 15:20:00,233.7,234.81,233.68,234.8,37655.0,217.862,218.8968,217.8433,218.8874,37655.0
2021-07-06 15:30:00,234.78,234.82,234.27,234.48,56428.0,218.8688,218.9061,218.3934,218.5891,56428.0
2021-07-06 15:40:00,234.52,234.76,234.46,234.64,145874.0,218.6264,218.8501,218.5705,218.7383,145874.0
2021-07-06 15:50:00,234.64,235.39,234.57,235.25,168347.0,218.7383,219.4375,218.673,219.3069,168347.0
2021-07-07 09:30:00,234.63,235.46,234.33,234.79,59895.0,218.729,219.5027,218.4493,218.8781,59895.0
2021-07-07 09:40:00,234.89,234.94,234.2,234.46,13469.0,218.9713,219.0179,218.3281,218.5705,13469.0
2021-07-07 09:50:00,234.35,234.46,233.7,233.97,17381.0,218.4679,218.5705,217.862,218.1137,17381.0
2021-07-07 10:00:00,233.98,234.97,233.97,234.71,19704.0,218.123,219.0459,218.1137,218.8035,19704.0
2021-07-07 10:10:00,234.68,235.0,234.44,234.82,14285.0,218.7756,219.0739,218.5518,218.9061,14285.0
2021-07-07 10:20:00,234.82,234.82,233.62,233.69,17567.0,218.9061,218.9061,217.7874,217.8527,17567.0
2021-07-07 10:30:00,233.76,233.86,233.1,233.68,33094.0,217.9179,218.0111,217.3026,217.8433,33094.0
2021-07-07 10:40:00,233.68,234.2,233.62,234.0,29392.0,217.8433,218.3281,217.7874,218.1417,29392.0
2021-07-07 10:50:00,233.92,234.25,233.92,234.17,10096.0,218.0671,218.3747,218.0671,218.3001,10096.0
2021-07-07 11:00:00,234.05,234.24,233.91,234.09,7408.0,218.1883,218.3654,218.0578,218.2256,7408.0
2021-07-07 11:10:00,234.16,234.72,234.13,234.72,6517.0,218.2908,218.8129,218.2628,218.8129,6517.0
2021-07-07 11:20:00,234.73,234.98,234.65,234.83,42340.0,218.8222,219.0552,218.7476,218.9154,42340.0
2021-07-07 11:30:00,234.9,235.47,234.9,235.18,6942.0,218.9807,219.512,218.9807,219.2417,6942.0
2021-07-07 11:40:00,235.12,235.6,235.12,235.53,11470.0,219.1857,219.6332,219.1857,219.568,11470.0
2021-07-07 11:50:00,235.57,235.57,235.25,235.48,31395.0,219.6053,219.6053,219.3069,219.5214,31395.0
2021-07-07 12:00:00,235.57,235.91,235.5,235.57,17416.0,219.6053,219.9222,219.54,219.6053,17416.0
2021-07-07 12:10:00,235.47,235.5,234.93,234.93,156135.0,219.512,219.54,219.0086,219.0086,156135.0
2021-07-07 12:20:00,234.93,234.98,234.55,234.76,13368.0,219.0086,219.0552,218.6544,218.8501,13368.0
2021-07-07 12:30:00,234.8,235.05,234.79,235.02,22204.0,218.8874,219.1205,218.8781,219.0925,22204.0
2021-07-07 12:40:00,235.01,235.05,234.77,235.0,19845.0,219.0832,219.1205,218.8595,219.0739,19845.0
2021-07-07 12:50:00,235.01,235.49,234.99,235.19,95295.0,219.0832,219.5307,219.0646,219.251,95295.0
2021-07-07 13:00:00,235.18,235.39,234.98,235.28,11776.0,219.2417,219.4375,219.0552,219.3349,11776.0
2021-07-07 13:10:00,235.22,235.35,235.15,235.3,24667.0,219.279,219.4002,219.2137,219.3536,24667.0
2021-07-07 13:20:00,235.26,235.33,235.03,235.2,13156.0,219.3163,219.3815,219.1018,219.2603,13156.0
2021-07-07 13:30:00,235.2,235.39,235.19,235.3,16766.0,219.2603,219.4375,219.251,219.3536,16766.0
2021-07-07 13:40:00,235.28,235.85,235.23,235.66,69404.0,219.3349,219.8663,219.2883,219.6892,69404.0
2021-07-07 13:50:00,235.66,235.78,235.53,235.64,22913.0,219.6892,219.801,219.568,219.6705,22913.0
2021-07-07 14:00:00,235.7,235.87,235.57,235.8,15179.0,219.7264,219.8849,219.6053,219.8197,15179.0
2021-07-07 14:10:00,235.84,235.84,235.08,235.35,69816.0,219.857,219.857,219.1485,219.4002,69816.0
2021-07-07 14:20:00,235.34,235.36,235.14,235.25,11995.0,219.3908,219.4095,219.2044,219.3069,11995.0
2021-07-07 14:30:00,235.31,235.62,235.22,235.61,31822.0,219.3629,219.6519,219.279,219.6425,31822.0
2021-07-07 14:40:00,235.58,236.04,235.58,236.03,15361.0,219.6146,220.0434,219.6146,220.0341,15361.0
2021-07-07 14:50:00,236.04,236.18,235.85,235.89,17266.0,220.0434,220.1739,219.8663,219.9036,17266.0
2021-07-07 15:00:00,235.83,236.14,235.83,236.01,39081.0,219.8476,220.1366,219.8476,220.0154,39081.0
2021-07-07 15:10:00,236.0,236.13,235.88,235.98,16685.0,220.0061,220.1273,219.8942,219.9875,16685.0
2021-07-07 15:20:00,235.98,236.09,235.87,236.0,46624.0,219.9875,220.09,219.8849,220.0061,46624.0
2021-07-07 15:30:00,235.97,236.08,235.72,235.81,48432.0,219.9781,220.0807,219.7451,219.829,48432.0
2021-07-07 15:40:00,235.83,236.32,235.82,236.14,40550.0,219.8476,220.3044,219.8383,220.1366,40550.0
2021-07-07 15:50:00,236.18,236.38,235.67,235.99,126214.0,220.1739,220.3604,219.6985,219.9968,126214.0
2021-07-08 09:30:00,234.16,234.16,232.7,232.85,29064.0,218.2908,218.2908,216.9298,217.0696,29064.0
2021-07-08 09:40:00,232.66,233.2,232.36,232.92,22842.0,216.8925,217.3959,216.6128,217.1348,22842.0
2021-07-08 09:50:00,233.07,233.57,232.78,233.31,34353.0,217.2747,217.7408,217.0043,217.4984,34353.0
2021-07-08 10:00:00,233.26,233.26,232.19,232.19,15939.0,217.4518,217.4518,216.4543,216.4543,15939.0
2021-07-08 10:10:00,232.14,232.22,231.16,231.16,18587.0,216.4077,216.4823,215.4941,215.4941,18587.0
2021-07-08 10:20:00,231.06,231.14,230.5,230.78,47135.0,215.4009,215.4755,214.8789,215.1399,47135.0
2021-07-08 10:30:00,230.9,231.54,230.69,231.18,37815.0,215.2517,215.8484,215.056,215.5128,37815.0
2021-07-08 10:40:00,231.13,231.54,230.65,231.3,9847.0,215.4662,215.8484,215.0187,215.6246,9847.0
2021-07-08 10:50:00,231.24,231.95,231.21,231.67,8342.0,215.5687,216.2306,215.5407,215.9696,8342.0
2021-07-08 11:00:00,231.73,231.82,231.49,231.7,9821.0,216.0255,216.1094,215.8018,215.9975,9821.0
2021-07-08 11:10:00,231.8,231.81,231.41,231.66,12327.0,216.0907,216.1001,215.7272,215.9602,12327.0
2021-07-08 11:20:00,231.73,232.03,231.65,231.65,18709.0,216.0255,216.3052,215.9509,215.9509,18709.0
2021-07-08 11:30:00,231.64,231.64,231.2,231.52,21525.0,215.9416,215.9416,215.5314,215.8297,21525.0
2021-07-08 11:40:00,231.57,232.17,231.53,232.15,10481.0,215.8763,216.4357,215.839,216.417,10481.0
2021-07-08 11:50:00,232.15,232.22,231.61,231.91,73942.0,216.417,216.4823,215.9136,216.1933,73942.0
2021-07-08 12:00:00,231.87,232.28,231.84,232.1,26482.0,216.156,216.5382,216.128,216.3704,26482.0
2021-07-08 12:10:00,232.1,232.4,231.87,232.11,23307.0,216.3704,216.6501,216.156,216.3797,23307.0
2021-07-08 12:20:00,232.11,232.47,232.07,232.27,23529.0,216.3797,216.7153,216.3424,216.5289,23529.0
2021-07-08 12:30:00,232.27,232.47,231.93,231.98,18163.0,216.5289,216.7153,216.2119,216.2585,18163.0
2021-07-08 12:40:00,231.98,232.34,231.83,232.15,24246.0,216.2585,216.5942,216.1187,216.417,24246.0
2021-07-08 12:50:00,232.35,232.51,232.07,232.42,22978.0,216.6035,216.7526,216.3424,216.6687,22978.0
2021-07-08 13:00:00,232.38,232.44,231.95,232.0,8153.0,216.6314,216.6874,216.2306,216.2772,8153.0
2021-07-08 13:10:00,231.98,232.0,231.66,231.96,10500.0,216.2585,216.2772,215.9602,216.2399,10500.0
2021-07-08 13:20:00,231.89,231.89,231.45,231.57,9701.0,216.1746,216.1746,215.7645,215.8763,9701.0
2021-07-08 13:30:00,231.64,231.88,231.46,231.73,7254.0,215.9416,216.1653,215.7738,216.0255,7254.0
2021-07-08 13:40:00,231.8,231.83,231.56,231.56,8628.0,216.0907,216.1187,215.867,215.867,8628.0
2021-07-08 13:50:00,231.58,231.6,231.21,231.45,9372.0,215.8857,215.9043,215.5407,215.7645,9372.0
2021-07-08 14:00:00,231.38,231.45,231.23,231.23,9852.0,215.6992,215.7645,215.5594,215.5594,9852.0
2021-07-08 14:10:00,231.22,231.64,231.17,231.27,7066.0,215.5501,215.9416,215.5034,215.5967,7066.0
2021-07-08 14:20:00,231.21,231.29,231.08,231.17,3980.0,215.5407,215.6153,215.4195,215.5034,3980.0
2021-07-08 14:30:00,231.17,231.26,231.1,231.18,10030.0,215.5034,215.5873,215.4382,215.5128,10030.0
2021-07-08 14:40:00,231.22,231.25,230.88,230.9,13995.0,215.5501,215.578,215.2331,215.2517,13995.0
2021-07-08 14:50:00,230.9,231.05,230.69,230.98,12227.0,215.2517,215.3916,215.056,215.3263,12227.0
2021-07-08 15:00:00,230.94,231.17,230.92,230.94,8696.0,215.289,215.5034,215.2704,215.289,8696.0
2021-07-08 15:10:00,230.75,230.86,230.6,230.63,9340.0,215.1119,215.2145,214.9721,215.0,9340.0
2021-07-08 15:20:00,230.69,230.94,230.63,230.81,15129.0,215.056,215.289,215.0,215.1678,15129.0
2021-07-08 15:30:00,230.84,231.27,230.82,231.11,20297.0,215.1958,215.5967,215.1772,215.4475,20297.0
2021-07-08 15:40:00,231.09,231.13,230.63,230.74,24277.0,215.4289,215.4662,215.0,215.1026,24277.0
2021-07-08 15:50:00,230.75,231.54,230.63,231.54,76654.0,215.1119,215.8484,215.0,215.8484,76654.0
2021-07-09 09:30:00,233.9,233.97,233.03,233.22,15363.0,218.0484,218.1137,217.2374,217.4145,15363.0
2021-07-09 09:40:00,233.42,234.02,233.24,233.25,14075.0,217.601,218.1603,217.4332,217.4425,14075.0
2021-07-09 09:50:00,233.32,233.88,233.14,233.69,14310.0,217.5077,218.0298,217.3399,217.8527,14310.0
2021-07-09 10:00:00,233.6,233.84,232.72,232.86,124587.0,217.7688,217.9925,216.9484,217.0789,124587.0
2021-07-09 10:10:00,232.84,233.98,232.83,233.63,41042.0,217.0603,218.123,217.0509,217.7967,41042.0
2021-07-09 10:20:00,233.62,234.33,233.36,234.19,95408.0,217.7874,218.4493,217.545,218.3188,95408.0
2021-07-09 10:30:00,234.22,234.32,233.99,234.12,22292.0,218.3467,218.44,218.1323,218.2535,22292.0
2021-07-09 10:40:00,234.16,234.22,233.91,233.98,11049.0,218.2908,218.3467,218.0578,218.123,11049.0
2021-07-09 10:50:00,234.03,234.08,233.33,233.36,30527.0,218.1696,218.2162,217.5171,217.545,30527.0
2021-07-09 11:00:00,233.36,233.83,233.16,233.83,12700.0,217.545,217.9832,217.3586,217.9832,12700.0
2021-07-09 11:10:00,233.86,234.22,233.79,233.99,18164.0,218.0111,218.3467,217.9459,218.1323,18164.0
2021-07-09 11:20:00,233.99,234.49,233.96,234.28,55157.0,218.1323,218.5984,218.1044,218.4027,55157.0
2021-07-09 11:30:00,234.32,234.32,233.93,234.04,68180.0,218.44,218.44,218.0764,218.1789,68180.0
2021-07-09 11:40:00,234.05,234.17,233.86,233.89,80863.0,218.1883,218.3001,218.0111,218.0391,80863.0
2021-07-09 11:50:00,233.88,234.08,233.53,233.7,16979.0,218.0298,218.2162,217.7035,217.862,16979.0
2021-07-09 12:00:00,233.89,233.99,233.78,233.84,5651.0,218.0391,218.1323,217.9366,217.9925,5651.0
2021-07-09 12:10:00,233.85,234.03,233.78,233.91,16703.0,218.0018,218.1696,217.9366,218.0578,16703.0
2021-07-09 12:20:00,233.91,233.93,233.75,233.85,13157.0,218.0578,218.0764,217.9086,218.0018,13157.0
2021-07-09 12:30:00,233.85,234.05,233.78,233.88,13258.0,218.0018,218.1883,217.9366,218.0298,13258.0
2021-07-09 12:40:00,233.86,234.04,233.82,233.92,10832.0,218.0111,218.1789,217.9739,218.0671,10832.0
2021-07-09 12:50:00,233.92,233.95,233.73,233.86,18706.0,218.0671,218.095,217.89,218.0111,18706.0
2021-07-09 13:00:00,233.86,233.93,233.77,233.81,9583.0,218.0111,218.0764,217.9272,217.9645,9583.0
2021-07-09 13:10:00,233.81,234.09,233.69,234.02,25740.0,217.9645,218.2256,217.8527,218.1603,25740.0
2021-07-09 13:20:00,234.03,234.55,233.94,233.98,53635.0,218.1696,218.6544,218.0857,218.123,53635.0
2021-07-09 13:30:00,233.95,234.08,233.94,234.02,53955.0,218.095,218.2162,218.0857,218.1603,53955.0
2021-07-09 13:40:00,234.03,234.33,234.01,234.09,103924.0,218.1696,218.4493,218.151,218.2256,103924.0
2021-07-09 13:50:00,234.09,234.42,234.05,234.21,52324.0,218.2256,218.5332,218.1883,218.3374,52324.0
2021-07-09 14:00:00,234.21,234.39,234.19,234.39,11507.0,218.3374,218.5052,218.3188,218.5052,11507.0
2021-07-09 14:10:00,234.4,234.7,234.37,234.68,9477.0,218.5145,218.7942,218.4866,218.7756,9477.0
2021-07-09 14:20:00,234.79,234.81,234.38,234.43,29996.0,218.8781,218.8968,218.4959,218.5425,29996.0
2021-07-09 14:30:00,234.44,234.6,234.42,234.6,7413.0,218.5518,218.701,218.5332,218.701,7413.0
2021-07-09 14:40:00,234.6,234.71,234.51,234.51,38932.0,218.701,218.8035,218.6171,218.6171,38932.0
2021-07-09 14:50:00,234.5,234.65,234.45,234.6,12936.0,218.6078,218.7476,218.5612,218.701,12936.0
2021-07-09 15:00:00,234.61,234.7,234.55,234.59,63827.0,218.7103,218.7942,218.6544,218.6917,63827.0
2021-07-09 15:10:00,234.6,234.77,234.47,234.6,65797.0,218.701,218.8595,218.5798,218.701,65797.0
2021-07-09 15:20:00,234.6,234.96,234.52,234.89,38498.0,218.701,219.0366,218.6264,218.9713,38498.0
2021-07-09 15:30:00,234.88,235.15,234.71,235.1,62178.0,218.962,219.2137,218.8035,219.1671,62178.0
2021-07-09 15:40:00,235.1,235.12,234.73,234.81,26846.0,219.1671,219.1857,218.8222,218.8968,26846.0
2021-07-09 15:50:00,234.88,235.06,234.69,234.99,137708.0,218.962,219.1298,218.7849,219.0646,137708.0
2021-07-12 09:30:00,233.22,233.52,232.0,233.34,26831.0,217.4145,217.6942,216.2772,217.5264,26831.0
2021-07-12 09:40:00,233.4,233.64,232.97,233.05,63138.0,217.5823,217.806,217.1815,217.256,63138.0
2021-07-12 09:50:00,233.06,233.88,232.91,233.77,128462.0,217.2654,218.0298,217.1255,217.9272,128462.0
2021-07-12 10:00:00,233.94,235.1,233.93,234.95,13349.0,218.0857,219.1671,218.0764,219.0273,13349.0
2021-07-12 10:10:00,234.84,234.91,234.26,234.78,105675.0,218.9247,218.99,218.384,218.8688,105675.0
2021-07-12 10:20:00,234.8,235.04,234.52,234.65,39819.0,218.8874,219.1112,218.6264,218.7476,39819.0
2021-07-12 10:30:00,234.65,235.23,234.56,235.08,53561.0,218.7476,219.2883,218.6637,219.1485,53561.0
2021-07-12 10:40:00,235.12,235.45,234.94,235.22,6017.0,219.1857,219.4934,219.0179,219.279,6017.0
2021-07-12 10:50:00,235.32,235.6,235.19,235.54,9981.0,219.3722,219.6332,219.251,219.5773,9981.0
2021-07-12 11:00:00,235.59,235.59,234.98,235.11,8952.0,219.6239,219.6239,219.0552,219.1764,8952.0
2021-07-12 11:10:00,235.09,235.41,235.04,235.13,17250.0,219.1578,219.4561,219.1112,219.1951,17250.0
2021-07-12 11:20:00,235.13,235.13,234.9,235.04,55846.0,219.1951,219.1951,218.9807,219.1112,55846.0
2021-07-12 11:30:00,235.03,235.04,234.58,234.9,13275.0,219.1018,219.1112,218.6823,218.9807,13275.0
2021-07-12 11:40:00,234.86,234.91,234.5,234.75,12365.0,218.9434,218.99,218.6078,218.8408,12365.0
2021-07-12 11:50:00,234.64,234.86,234.49,234.86,6140.0,218.7383,218.9434,218.5984,218.9434,6140.0
2021-07-12 12:00:00,234.85,235.13,234.85,234.95,66139.0,218.934,219.1951,218.934,219.0273,66139.0
2021-07-12 12:10:00,234.95,235.61,234.84,235.35,77984.0,219.0273,219.6425,218.9247,219.4002,77984.0
2021-07-12 12:20:00,235.35,235.42,234.87,234.98,22631.0,219.4002,219.4654,218.9527,219.0552,22631.0
2021-07-12 12:30:00,234.96,235.09,234.86,234.86,65123.0,219.0366,219.1578,218.9434,218.9434,65123.0
2021-07-12 12:40:00,234.89,235.02,234.86,234.95,13465.0,218.9713,219.0925,218.9434,219.0273,13465.0
2021-07-12 12:50:00,234.94,235.09,234.91,235.03,46735.0,219.0179,219.1578,218.99,219.1018,46735.0
2021-07-12 13:00:00,235.04,235.48,234.94,235.4,111022.0,219.1112,219.5214,219.0179,219.4468,111022.0
2021-07-12 13:10:00,235.38,235.38,235.08,235.19,28541.0,219.4281,219.4281,219.1485,219.251,28541.0
2021-07-12 13:20:00,235.1,235.27,235.05,235.23,52751.0,219.1671,219.3256,219.1205,219.2883,52751.0
2021-07-12 13:30:00,235.24,235.31,235.18,235.2,82990.0,219.2976,219.3629,219.2417,219.2603,82990.0
2021-07-12 13:40:00,235.21,235.22,235.04,235.09,20741.0,219.2696,219.279,219.1112,219.1578,20741.0
2021-07-12 13:50:00,235.13,235.32,235.13,235.17,17080.0,219.1951,219.3722,219.1951,219.2324,17080.0
2021-07-12 14:00:00,235.17,235.24,235.01,235.11,11480.0,219.2324,219.2976,219.0832,219.1764,11480.0
2021-07-12 14:10:00,235.09,235.7,235.08,235.5,74900.0,219.1578,219.7264,219.1485,219.54,74900.0
2021-07-12 14:20:00,235.47,235.93,235.45,235.77,15436.0,219.512,219.9409,219.4934,219.7917,15436.0
2021-07-12 14:30:00,235.74,235.84,235.41,235.77,47187.0,219.7637,219.857,219.4561,219.7917,47187.0
2021-07-12 14:40:00,235.77,235.79,235.36,235.37,11403.0,219.7917,219.8103,219.4095,219.4188,11403.0
2021-07-12 14:50:00,235.35,235.54,235.27,235.49,8323.0,219.4002,219.5773,219.3256,219.5307,8323.0
2021-07-12 15:00:00,235.49,235.62,235.43,235.54,22454.0,219.5307,219.6519,219.4747,219.5773,22454.0
2021-07-12 15:10:00,235.53,235.56,235.37,235.45,85076.0,219.568,219.5959,219.4188,219.4934,85076.0
2021-07-12 15:20:00,235.48,235.53,235.12,235.24,49537.0,219.5214,219.568,219.1857,219.2976,49537.0
2021-07-12 15:30:00,235.24,235.39,235.11,235.23,18988.0,219.2976,219.4375,219.1764,219.2883,18988.0
2021-07-12 15:40:00,235.25,235.5,235.24,235.5,23050.0,219.3069,219.54,219.2976,219.54,23050.0
2021-07-12 15:50:00,235.56,235.74,234.86,235.24,128385.0,219.5959,219.7637,218.9434,219.2976,128385.0
2021-07-13 09:30:00,235.35,236.76,235.32,236.73,35553.0,219.4002,220.7146,219.3722,220.6866,35553.0
2021-07-13 09:40:00,236.75,237.17,235.76,236.18,79940.0,220.7053,221.0968,219.7824,220.1739,79940.0
2021-07-13 09:50:00,236.1,236.32,235.47,235.74,269447.0,220.0993,220.3044,219.512,219.7637,269447.0
2021-07-13 10:00:00,235.76,235.8,234.84,235.0,464994.0,219.7824,219.8197,218.9247,219.0739,464994.0
2021-07-13 10:10:00,235.02,235.07,234.8,235.02,17100.0,219.0925,219.1391,218.8874,219.0925,17100.0
2021-07-13 10:20:00,234.97,235.01,234.67,234.8,24472.0,219.0459,219.0832,218.7662,218.8874,24472.0
2021-07-13 10:30:00,234.91,235.44,234.85,235.28,20989.0,218.99,219.4841,218.934,219.3349,20989.0
2021-07-13 10:40:00,235.34,235.38,234.49,234.49,14060.0,219.3908,219.4281,218.5984,218.5984,14060.0
2021-07-13 10:50:00,234.47,234.6,234.07,234.31,11994.0,218.5798,218.701,218.2069,218.4306,11994.0
2021-07-13 11:00:00,234.39,235.02,234.27,234.84,14553.0,218.5052,219.0925,218.3934,218.9247,14553.0
2021-07-13 11:10:00,234.75,235.12,234.57,234.58,7943.0,218.8408,219.1857,218.673,218.6823,7943.0
2021-07-13 11:20:00,234.55,234.95,234.53,234.8,10941.0,218.6544,219.0273,218.6357,218.8874,10941.0
2021-07-13 11:30:00,234.79,234.79,234.34,234.39,16311.0,218.8781,218.8781,218.4586,218.5052,16311.0
2021-07-13 11:40:00,234.33,234.6,234.25,234.48,10973.0,218.4493,218.701,218.3747,218.5891,10973.0
2021-07-13 11:50:00,234.55,234.86,234.48,234.72,11370.0,218.6544,218.9434,218.5891,218.8129,11370.0
2021-07-13 12:00:00,234.77,235.03,234.77,234.85,7513.0,218.8595,219.1018,218.8595,218.934,7513.0
2021-07-13 12:10:00,234.86,235.04,234.8,235.03,11687.0,218.9434,219.1112,218.8874,219.1018,11687.0
2021-07-13 12:20:00,234.93,235.05,234.55,234.68,11052.0,219.0086,219.1205,218.6544,218.7756,11052.0
2021-07-13 12:30:00,234.7,235.26,234.69,235.23,33398.0,218.7942,219.3163,218.7849,219.2883,33398.0
2021-07-13 12:40:00,235.23,235.38,234.7,234.74,27216.0,219.2883,219.4281,218.7942,218.8315,27216.0
2021-07-13 12:50:00,234.73,235.23,234.73,234.92,32906.0,218.8222,219.2883,218.8222,218.9993,32906.0
2021-07-13 13:00:00,234.95,235.01,234.67,234.9,30951.0,219.0273,219.0832,218.7662,218.9807,30951.0
2021-07-13 13:10:00,234.82,234.98,234.26,234.26,16386.0,218.9061,219.0552,218.384,218.384,16386.0
2021-07-13 13:20:00,234.31,234.75,234.19,234.75,15700.0,218.4306,218.8408,218.3188,218.8408,15700.0
2021-07-13 13:30:00,234.7,235.09,234.68,235.0,17102.0,218.7942,219.1578,218.7756,219.0739,17102.0
2021-07-13 13:40:00,235.04,235.71,234.89,235.69,126303.0,219.1112,219.7358,218.9713,219.7171,126303.0
2021-07-13 13:50:00,235.69,236.15,235.54,236.1,7775.0,219.7171,220.1459,219.5773,220.0993,7775.0
2021-07-13 14:00:00,236.03,236.23,235.74,236.1,12981.0,220.0341,220.2205,219.7637,220.0993,12981.0
2021-07-13 14:10:00,236.05,236.1,235.85,236.02,44294.0,220.0527,220.0993,219.8663,220.0248,44294.0
2021-07-13 14:20:00,236.02,236.07,235.78,235.99,37924.0,220.0248,220.0714,219.801,219.9968,37924.0
2021-07-13 14:30:00,235.99,236.04,235.79,235.96,15294.0,219.9968,220.0434,219.8103,219.9688,15294.0
2021-07-13 14:40:00,235.97,236.0,235.66,235.99,12971.0,219.9781,220.0061,219.6892,219.9968,12971.0
2021-07-13 14:50:00,235.97,236.12,235.9,235.99,43360.0,219.9781,220.118,219.9129,219.9968,43360.0
2021-07-13 15:00:00,235.99,236.09,235.55,235.61,39934.0,219.9968,220.09,219.5866,219.6425,39934.0
2021-07-13 15:10:00,235.66,235.66,234.98,235.34,34628.0,219.6892,219.6892,219.0552,219.3908,34628.0
2021-07-13 15:20:00,235.3,235.49,235.11,235.49,23963.0,219.3536,219.5307,219.1764,219.5307,23963.0
2021-07-13 15:30:00,235.5,235.59,235.05,235.53,26131.0,219.54,219.6239,219.1205,219.568,26131.0
2021-07-13 15:40:00,235.54,235.79,235.3,235.31,31263.0,219.5773,219.8103,219.3536,219.3629,31263.0
2021-07-13 15:50:00,235.41,235.66,235.09,235.56,112104.0,219.4561,219.6892,219.1578,219.5959,112104.0
2021-07-14 09:30:00,236.35,236.35,234.54,235.41,33135.0,220.3324,220.3324,218.6451,219.4561,33135.0
2021-07-14 09:40:00,235.58,236.14,235.35,236.03,92912.0,219.6146,220.1366,219.4002,220.0341,92912.0
2021-07-14 09:50:00,235.94,236.16,234.1,234.66,34029.0,219.9502,220.1553,218.2349,218.7569,34029.0
2021-07-14 10:00:00,234.68,234.99,234.53,234.87,11466.0,218.7756,219.0646,218.6357,218.9527,11466.0
2021-07-14 10:10:00,235.05,235.5,234.48,235.36,17559.0,219.1205,219.54,218.5891,219.4095,17559.0
2021-07-14 10:20:00,235.44,236.03,235.35,235.89,13277.0,219.4841,220.0341,219.4002,219.9036,13277.0
2021-07-14 10:30:00,235.89,236.2,235.69,235.92,25990.0,219.9036,220.1926,219.7171,219.9315,25990.0
2021-07-14 10:40:00,235.96,236.0,235.67,235.93,11012.0,219.9688,220.0061,219.6985,219.9409,11012.0
2021-07-14 10:50:00,235.92,236.09,235.5,235.72,8543.0,219.9315,220.09,219.54,219.7451,8543.0
2021-07-14 11:00:00,235.64,235.69,235.2,235.47,10133.0,219.6705,219.7171,219.2603,219.512,10133.0
2021-07-14 11:10:00,235.47,235.68,235.31,235.68,9052.0,219.512,219.7078,219.3629,219.7078,9052.0
2021-07-14 11:20:00,235.79,236.02,235.57,235.57,19948.0,219.8103,220.0248,219.6053,219.6053,19948.0
2021-07-14 11:30:00,235.61,235.75,235.23,235.5,20280.0,219.6425,219.7731,219.2883,219.54,20280.0
2021-07-14 11:40:00,235.45,235.61,235.36,235.51,7003.0,219.4934,219.6425,219.4095,219.5493,7003.0
2021-07-14 11:50:00,235.54,235.78,235.49,235.78,8201.0,219.5773,219.801,219.5307,219.801,8201.0
2021-07-14 12:00:00,235.76,235.83,235.51,235.7,8892.0,219.7824,219.8476,219.5493,219.7264,8892.0
2021-07-14 12:10:00,235.61,235.64,235.29,235.56,9457.0,219.6425,219.6705,219.3442,219.5959,9457.0
2021-07-14 12:20:00,235.68,235.75,235.54,235.66,13701.0,219.7078,219.7731,219.5773,219.6892,13701.0
2021-07-14 12:30:00,235.54,235.67,235.4,235.52,4750.0,219.5773,219.6985,219.4468,219.5586,4750.0
2021-07-14 12:40:00,235.49,235.64,235.33,235.45,15077.0,219.5307,219.6705,219.3815,219.4934,15077.0
2021-07-14 12:50:00,235.46,235.61,235.31,235.51,5623.0,219.5027,219.6425,219.3629,219.5493,5623.0
2021-07-14 13:00:00,235.48,235.69,235.36,235.36,6933.0,219.5214,219.7171,219.4095,219.4095,6933.0
2021-07-14 13:10:00,235.36,235.46,234.96,234.96,8695.0,219.4095,219.5027,219.0366,219.0366,8695.0
2021-07-14 13:20:00,235.04,235.2,234.9,235.14,7185.0,219.1112,219.2603,218.9807,219.2044,7185.0
2021-07-14 13:30:00,235.09,235.38,235.01,235.21,5847.0,219.1578,219.4281,219.0832,219.2696,5847.0
2021-07-14 13:40:00,235.29,235.52,235.28,235.51,5349.0,219.3442,219.5586,219.3349,219.5493,5349.0
2021-07-14 13:50:00,235.38,235.79,235.38,235.63,15434.0,219.4281,219.8103,219.4281,219.6612,15434.0
2021-07-14 14:00:00,235.7,235.87,235.55,235.63,10208.0,219.7264,219.8849,219.5866,219.6612,10208.0
2021-07-14 14:10:00,235.74,235.75,235.63,235.69,20191.0,219.7637,219.7731,219.6612,219.7171,20191.0
2021-07-14 14:20:00,235.72,235.8,235.45,235.64,16117.0,219.7451,219.8197,219.4934,219.6705,16117.0
2021-07-14 14:30:00,235.69,235.7,235.38,235.54,6108.0,219.7171,219.7264,219.4281,219.5773,6108.0
2021-07-14 14:40:00,235.48,235.79,235.47,235.58,9691.0,219.5214,219.8103,219.512,219.6146,9691.0
2021-07-14 14:50:00,235.64,235.97,235.6,235.97,9767.0,219.6705,219.9781,219.6332,219.9781,9767.0
2021-07-14 15:00:00,236.06,236.55,235.99,236.47,11591.0,220.062,220.5188,219.9968,220.4443,11591.0
2021-07-14 15:10:00,236.47,236.5,236.07,236.28,14242.0,220.4443,220.4722,220.0714,220.2671,14242.0
2021-07-14 15:20:00,236.3,236.82,236.3,236.55,16991.0,220.2858,220.7705,220.2858,220.5188,16991.0
2021-07-14 15:30:00,236.56,236.63,235.96,236.04,37634.0,220.5282,220.5934,219.9688,220.0434,37634.0
2021-07-14 15:40:00,236.05,236.23,235.88,235.95,39203.0,220.0527,220.2205,219.8942,219.9595,39203.0
2021-07-14 15:50:00,235.94,236.17,235.73,236.03,108533.0,219.9502,220.1646,219.7544,220.0341,108533.0
2021-07-15 09:30:00,234.36,235.75,234.0,234.12,30332.0,218.4773,219.7731,218.1417,218.2535,30332.0
2021-07-15 09:40:00,234.06,234.57,233.3,233.63,18746.0,218.1976,218.673,217.4891,217.7967,18746.0
2021-07-15 09:50:00,233.76,234.04,233.12,233.84,21582.0,217.9179,218.1789,217.3213,217.9925,21582.0
2021-07-15 10:00:00,233.66,234.72,233.66,233.89,31971.0,217.8247,218.8129,217.8247,218.0391,31971.0
2021-07-15 10:10:00,233.95,234.18,233.69,234.07,9827.0,218.095,218.3095,217.8527,218.2069,9827.0
2021-07-15 10:20:00,233.98,234.35,233.91,234.03,43454.0,218.123,218.4679,218.0578,218.1696,43454.0
2021-07-15 10:30:00,234.07,234.81,234.01,234.65,86170.0,218.2069,218.8968,218.151,218.7476,86170.0
2021-07-15 10:40:00,234.67,234.84,234.47,234.63,36440.0,218.7662,218.9247,218.5798,218.729,36440.0
2021-07-15 10:50:00,234.64,234.84,234.42,234.47,45942.0,218.7383,218.9247,218.5332,218.5798,45942.0
2021-07-15 11:00:00,234.4,234.55,234.26,234.52,11721.0,218.5145,218.6544,218.384,218.6264,11721.0
2021-07-15 11:10:00,234.55,234.87,234.44,234.61,28020.0,218.6544,218.9527,218.5518,218.7103,28020.0
2021-07-15 11:20:00,234.61,234.61,234.31,234.48,5067.0,218.7103,218.7103,218.4306,218.5891,5067.0
2021-07-15 11:30:00,234.51,234.74,234.42,234.6,30209.0,218.6171,218.8315,218.5332,218.701,30209.0
2021-07-15 11:40:00,234.6,234.74,234.53,234.63,31993.0,218.701,218.8315,218.6357,218.729,31993.0
2021-07-15 11:50:00,234.65,234.67,234.49,234.5,23219.0,218.7476,218.7662,218.5984,218.6078,23219.0
2021-07-15 12:00:00,234.5,234.53,234.25,234.42,12567.0,218.6078,218.6357,218.3747,218.5332,12567.0
2021-07-15 12:10:00,234.48,235.14,234.48,235.04,20839.0,218.5891,219.2044,218.5891,219.1112,20839.0
2021-07-15 12:20:00,235.07,235.43,235.07,235.25,7730.0,219.1391,219.4747,219.1391,219.3069,7730.0
2021-07-15 12:30:00,235.28,235.58,235.28,235.58,4696.0,219.3349,219.6146,219.3349,219.6146,4696.0
2021-07-15 12:40:00,235.63,235.67,235.24,235.35,95980.0,219.6612,219.6985,219.2976,219.4002,95980.0
2021-07-15 12:50:00,235.36,235.38,235.04,235.15,22907.0,219.4095,219.4281,219.1112,219.2137,22907.0
2021-07-15 13:00:00,235.08,235.51,234.86,235.38,23058.0,219.1485,219.5493,218.9434,219.4281,23058.0
2021-07-15 13:10:00,235.4,235.5,235.04,235.08,14417.0,219.4468,219.54,219.1112,219.1485,14417.0
2021-07-15 13:20:00,235.24,235.34,235.2,235.27,9296.0,219.2976,219.3908,219.2603,219.3256,9296.0
2021-07-15 13:30:00,235.27,235.27,234.89,235.08,9441.0,219.3256,219.3256,218.9713,219.1485,9441.0
2021-07-15 13:40:00,235.23,235.23,234.7,234.87,10215.0,219.2883,219.2883,218.7942,218.9527,10215.0
2021-07-15 13:50:00,234.82,235.11,234.82,235.01,14706.0,218.9061,219.1764,218.9061,219.0832,14706.0
2021-07-15 14:00:00,234.98,235.33,234.94,235.33,13289.0,219.0552,219.3815,219.0179,219.3815,13289.0
2021-07-15 14:10:00,235.37,235.41,235.02,235.29,10860.0,219.4188,219.4561,219.0925,219.3442,10860.0
2021-07-15 14:20:00,235.29,235.79,235.22,235.56,55202.0,219.3442,219.8103,219.279,219.5959,55202.0
2021-07-15 14:30:00,235.6,235.94,235.56,235.83,12839.0,219.6332,219.9502,219.5959,219.8476,12839.0
2021-07-15 14:40:00,235.81,235.92,235.62,235.71,10298.0,219.829,219.9315,219.6519,219.7358,10298.0
2021-07-15 14:50:00,235.64,235.74,235.28,235.41,15298.0,219.6705,219.7637,219.3349,219.4561,15298.0
2021-07-15 15:00:00,235.36,235.5,235.3,235.5,31229.0,219.4095,219.54,219.3536,219.54,31229.0
2021-07-15 15:10:00,235.47,235.59,235.37,235.45,20718.0,219.512,219.6239,219.4188,219.4934,20718.0
2021-07-15 15:20:00,235.45,235.55,235.33,235.49,16898.0,219.4934,219.5866,219.3815,219.5307,16898.0
2021-07-15 15:30:00,235.49,235.54,235.38,235.49,30295.0,219.5307,219.5773,219.4281,219.5307,30295.0
2021-07-15 15:40:00,235.49,235.51,234.9,234.94,48794.0,219.5307,219.5493,218.9807,219.0179,48794.0
2021-07-15 15:50:00,234.93,235.16,234.8,234.91,120823.0,219.0086,219.223,218.8874,218.99,120823.0
2021-07-16 09:30:00,235.92,235.92,233.9,234.09,91787.0,219.9315,219.9315,218.0484,218.2256,91787.0
2021-07-16 09:40:00,234.11,234.22,233.83,234.02,49974.0,218.2442,218.3467,217.9832,218.1603,49974.0
2021-07-16 09:50:00,234.01,234.2,233.87,233.96,68360.0,218.151,218.3281,218.0205,218.1044,68360.0
2021-07-16 10:00:00,233.96,234.23,233.73,233.95,44566.0,218.1044,218.3561,217.89,218.095,44566.0
2021-07-16 10:10:00,233.93,233.93,233.38,233.73,8942.0,218.0764,218.0764,217.5637,217.89,8942.0
2021-07-16 10:20:00,233.69,233.69,233.04,233.45,10912.0,217.8527,217.8527,217.2467,217.6289,10912.0
2021-07-16 10:30:00,233.37,234.0,233.36,233.93,18949.0,217.5543,218.1417,217.545,218.0764,18949.0
2021-07-16 10:40:00,233.91,234.0,233.8,233.93,6947.0,218.0578,218.1417,217.9552,218.0764,6947.0
2021-07-16 10:50:00,233.97,234.85,233.95,234.54,64769.0,218.1137,218.934,218.095,218.6451,64769.0
2021-07-16 11:00:00,234.51,234.86,234.46,234.73,10649.0,218.6171,218.9434,218.5705,218.8222,10649.0
2021-07-16 11:10:00,234.69,234.71,233.93,234.0,67985.0,218.7849,218.8035,218.0764,218.1417,67985.0
2021-07-16 11:20:00,233.97,234.03,233.92,234.0,10384.0,218.1137,218.1696,218.0671,218.1417,10384.0
2021-07-16 11:30:00,234.02,234.11,233.94,233.98,27823.0,218.1603,218.2442,218.0857,218.123,27823.0
2021-07-16 11:40:00,234.01,234.05,233.77,233.9,33109.0,218.151,218.1883,217.9272,218.0484,33109.0
2021-07-16 11:50:00,233.93,234.05,233.89,234.0,28926.0,218.0764,218.1883,218.0391,218.1417,28926.0
2021-07-16 12:00:00,234.0,234.5,233.99,234.35,45025.0,218.1417,218.6078,218.1323,218.4679,45025.0
2021-07-16 12:10:00,234.43,234.75,234.43,234.71,6919.0,218.5425,218.8408,218.5425,218.8035,6919.0
2021-07-16 12:20:00,234.69,234.8,234.57,234.63,7954.0,218.7849,218.8874,218.673,218.729,7954.0
2021-07-16 12:30:00,234.63,234.91,234.58,234.9,3992.0,218.729,218.99,218.6823,218.9807,3992.0
2021-07-16 12:40:00,234.88,234.94,234.78,234.84,6307.0,218.962,219.0179,218.8688,218.9247,6307.0
2021-07-16 12:50:00,234.84,235.03,234.78,234.96,8156.0,218.9247,219.1018,218.8688,219.0366,8156.0
2021-07-16 13:00:00,234.97,235.19,234.87,235.09,4945.0,219.0459,219.251,218.9527,219.1578,4945.0
2021-07-16 13:10:00,235.03,235.03,234.8,234.89,13408.0,219.1018,219.1018,218.8874,218.9713,13408.0
2021-07-16 13:20:00,234.88,234.94,234.73,234.76,9507.0,218.962,219.0179,218.8222,218.8501,9507.0
2021-07-16 13:30:00,234.7,234.75,234.53,234.69,3908.0,218.7942,218.8408,218.6357,218.7849,3908.0
2021-07-16 13:40:00,234.69,234.71,234.41,234.41,5334.0,218.7849,218.8035,218.5239,218.5239,5334.0
2021-07-16 13:50:00,234.42,234.72,234.42,234.65,10838.0,218.5332,218.8129,218.5332,218.7476,10838.0
2021-07-16 14:00:00,234.6,234.61,234.38,234.51,9199.0,218.701,218.7103,218.4959,218.6171,9199.0
2021-07-16 14:10:00,234.52,234.56,234.34,234.55,5000.0,218.6264,218.6637,218.4586,218.6544,5000.0
2021-07-16 14:20:00,234.45,234.45,234.07,234.07,9037.0,218.5612,218.5612,218.2069,218.2069,9037.0
2021-07-16 14:30:00,234.03,234.24,234.0,234.09,9290.0,218.1696,218.3654,218.1417,218.2256,9290.0
2021-07-16 14:40:00,234.01,234.08,233.54,233.58,11695.0,218.151,218.2162,217.7128,217.7501,11695.0
2021-07-16 14:50:00,233.54,233.9,233.48,233.9,6231.0,217.7128,218.0484,217.6569,218.0484,6231.0
2021-07-16 15:00:00,233.85,233.85,233.51,233.62,9312.0,218.0018,218.0018,217.6849,217.7874,9312.0
2021-07-16 15:10:00,233.68,234.04,233.61,234.02,11542.0,217.8433,218.1789,217.7781,218.1603,11542.0
2021-07-16 15:20:00,234.01,234.16,233.89,233.95,18143.0,218.151,218.2908,218.0391,218.095,18143.0
2021-07-16 15:30:00,233.94,234.07,233.69,233.76,17920.0,218.0857,218.2069,217.8527,217.9179,17920.0
2021-07-16 15:40:00,233.69,233.97,233.46,233.46,23557.0,217.8527,218.1137,217.6382,217.6382,23557.0
2021-07-16 15:50:00,233.6,233.95,233.45,233.83,66982.0,217.7688,218.095,217.6289,217.9832,66982.0
2021-07-19 09:30:00,231.17,232.39,230.84,232.02,43135.0,215.5034,216.6408,215.1958,216.2958,43135.0
2021-07-19 09:40:00,231.98,232.19,231.06,231.07,31207.0,216.2585,216.4543,215.4009,215.4102,31207.0
2021-07-19 09:50:00,231.13,231.28,230.23,230.72,36444.0,215.4662,215.606,214.6271,215.0839,36444.0
2021-07-19 10:00:00,230.71,230.73,229.63,229.99,22653.0,215.0746,215.0933,214.0678,214.4034,22653.0
2021-07-19 10:10:00,230.03,230.05,227.79,227.89,18032.0,214.4407,214.4593,212.3525,212.4457,18032.0
2021-07-19 10:20:00,227.92,228.35,227.76,228.27,16227.0,212.4737,212.8746,212.3245,212.8,16227.0
2021-07-19 10:30:00,228.32,228.58,227.89,228.3,16667.0,212.8466,213.089,212.4457,212.8279,16667.0
2021-07-19 10:40:00,228.2,228.57,228.2,228.41,12941.0,212.7347,213.0796,212.7347,212.9305,12941.0
2021-07-19 10:50:00,228.35,228.35,227.64,228.05,13740.0,212.8746,212.8746,212.2127,212.5949,13740.0
2021-07-19 11:00:00,228.04,228.11,227.73,228.0,13886.0,212.5856,212.6508,212.2966,212.5483,13886.0
2021-07-19 11:10:00,228.01,228.05,227.6,227.86,13692.0,212.5576,212.5949,212.1754,212.4178,13692.0
2021-07-19 11:20:00,227.87,227.87,227.12,227.12,11246.0,212.4271,212.4271,211.7279,211.7279,11246.0
2021-07-19 11:30:00,227.14,227.3,226.92,227.11,13871.0,211.7466,211.8957,211.5415,211.7186,13871.0
2021-07-19 11:40:00,227.23,228.06,227.16,227.8,13395.0,211.8305,212.6042,211.7652,212.3618,13395.0
2021-07-19 11:50:00,227.73,227.9,227.37,227.88,12521.0,212.2966,212.4551,211.961,212.4364,12521.0
2021-07-19 12:00:00,227.82,227.82,226.81,227.0,11091.0,212.3805,212.3805,211.4389,211.616,11091.0
2021-07-19 12:10:00,226.93,227.02,226.66,226.71,11639.0,211.5508,211.6347,211.2991,211.3457,11639.0
2021-07-19 12:20:00,226.72,226.82,226.37,226.42,10700.0,211.355,211.4482,211.0287,211.0754,10700.0
2021-07-19 12:30:00,226.37,226.37,225.56,225.56,22048.0,211.0287,211.0287,210.2736,210.2736,22048.0
2021-07-19 12:40:00,225.59,225.65,225.18,225.32,21581.0,210.3016,210.3575,209.9194,210.0499,21581.0
2021-07-19 12:50:00,225.31,225.87,225.21,225.87,21568.0,210.0406,210.5626,209.9474,210.5626,21568.0
2021-07-19 13:00:00,225.89,226.64,225.86,226.4,33072.0,210.5813,211.2804,210.5533,211.0567,33072.0
2021-07-19 13:10:00,226.48,226.59,226.28,226.29,17833.0,211.1313,211.2338,210.9448,210.9542,17833.0
2021-07-19 13:20:00,226.28,226.46,226.03,226.15,7835.0,210.9448,211.1126,210.7118,210.8237,7835.0
2021-07-19 13:30:00,226.03,226.03,225.62,225.74,11191.0,210.7118,210.7118,210.3296,210.4414,11191.0
2021-07-19 13:40:00,225.81,225.87,225.35,225.57,9512.0,210.5067,210.5626,210.0779,210.283,9512.0
2021-07-19 13:50:00,225.59,226.14,225.44,225.8,14085.0,210.3016,210.8143,210.1618,210.4974,14085.0
2021-07-19 14:00:00,225.81,226.28,225.76,225.94,24297.0,210.5067,210.9448,210.4601,210.6279,24297.0
2021-07-19 14:10:00,225.89,226.28,225.86,226.2,38779.0,210.5813,210.9448,210.5533,210.8703,38779.0
2021-07-19 14:20:00,226.21,226.24,225.9,226.06,34096.0,210.8796,210.9076,210.5906,210.7398,34096.0
2021-07-19 14:30:00,226.04,226.14,225.66,225.74,34953.0,210.7211,210.8143,210.3669,210.4414,34953.0
2021-07-19 14:40:00,225.72,226.07,225.65,225.99,11705.0,210.4228,210.7491,210.3575,210.6745,11705.0
2021-07-19 14:50:00,226.01,226.05,225.65,225.8,12986.0,210.6931,210.7304,210.3575,210.4974,12986.0
2021-07-19 15:00:00,225.81,226.43,225.81,226.01,48292.0,210.5067,211.0847,210.5067,210.6931,48292.0
2021-07-19 15:10:00,226.03,226.58,225.93,226.18,46162.0,210.7118,211.2245,210.6186,210.8516,46162.0
2021-07-19 15:20:00,226.19,226.3,226.04,226.22,14708.0,210.8609,210.9635,210.7211,210.8889,14708.0
2021-07-19 15:30:00,226.21,227.01,226.19,226.94,24727.0,210.8796,211.6254,210.8609,211.5601,24727.0
2021-07-19 15:40:00,226.92,227.51,226.86,227.34,35583.0,211.5415,212.0915,211.4855,211.933,35583.0
2021-07-19 15:50:00,227.31,227.66,227.09,227.64,103646.0,211.905,212.2313,211.6999,212.2127,103646.0
2021-07-20 09:30:00,228.79,230.31,228.23,230.17,38430.0,213.2847,214.7017,212.7627,214.5712,38430.0
2021-07-20 09:40:00,229.96,230.43,229.85,230.28,30759.0,214.3754,214.8136,214.2729,214.6738,30759.0
2021-07-20 09:50:00,230.14,231.14,230.05,231.08,43908.0,214.5432,215.4755,214.4593,215.4195,43908.0
2021-07-20 10:00:00,231.04,232.19,231.0,232.03,25366.0,215.3823,216.4543,215.345,216.3052,25366.0
2021-07-20 10:10:00,232.11,232.19,231.72,232.09,21283.0,216.3797,216.4543,216.0162,216.3611,21283.0
2021-07-20 10:20:00,232.11,232.27,231.93,232.03,31670.0,216.3797,216.5289,216.2119,216.3052,31670.0
2021-07-20 10:30:00,232.05,232.09,231.7,232.0,24894.0,216.3238,216.3611,215.9975,216.2772,24894.0
2021-07-20 10:40:00,232.02,232.1,231.86,232.05,46875.0,216.2958,216.3704,216.1467,216.3238,46875.0
2021-07-20 10:50:00,232.02,232.14,231.66,232.08,67100.0,216.2958,216.4077,215.9602,216.3518,67100.0
2021-07-20 11:00:00,232.09,232.09,231.51,231.63,46884.0,216.3611,216.3611,215.8204,215.9323,46884.0
2021-07-20 11:10:00,231.6,232.07,231.6,231.97,36020.0,215.9043,216.3424,215.9043,216.2492,36020.0
2021-07-20 11:20:00,231.92,232.76,231.78,232.04,140522.0,216.2026,216.9857,216.0721,216.3145,140522.0
2021-07-20 11:30:00,232.04,232.1,231.48,231.98,51327.0,216.3145,216.3704,215.7924,216.2585,51327.0
2021-07-20 11:40:00,231.89,232.26,231.63,232.0,95077.0,216.1746,216.5196,215.9323,216.2772,95077.0
2021-07-20 11:50:00,232.05,232.18,231.92,232.1,63843.0,216.3238,216.445,216.2026,216.3704,63843.0
2021-07-20 12:00:00,232.1,232.2,231.77,231.77,42640.0,216.3704,216.4636,216.0628,216.0628,42640.0
2021-07-20 12:10:00,231.82,232.07,231.78,232.0,31484.0,216.1094,216.3424,216.0721,216.2772,31484.0
2021-07-20 12:20:00,232.0,232.06,231.7,231.97,41748.0,216.2772,216.3331,215.9975,216.2492,41748.0
2021-07-20 12:30:00,232.0,232.11,231.93,232.02,77264.0,216.2772,216.3797,216.2119,216.2958,77264.0
2021-07-20 12:40:00,232.0,232.73,231.87,232.65,71693.0,216.2772,216.9577,216.156,216.8831,71693.0
2021-07-20 12:50:00,232.72,233.2,232.54,232.56,41679.0,216.9484,217.3959,216.7806,216.7992,41679.0
2021-07-20 13:00:00,232.6,232.67,232.04,232.06,20006.0,216.8365,216.9018,216.3145,216.3331,20006.0
2021-07-20 13:10:00,232.06,232.24,231.8,231.8,55226.0,216.3331,216.5009,216.0907,216.0907,55226.0
2021-07-20 13:20:00,231.8,231.84,231.07,231.45,27634.0,216.0907,216.128,215.4102,215.7645,27634.0
2021-07-20 13:30:00,231.46,231.82,231.33,231.33,32929.0,215.7738,216.1094,215.6526,215.6526,32929.0
2021-07-20 13:40:00,231.37,231.59,231.26,231.37,19971.0,215.6899,215.895,215.5873,215.6899,19971.0
2021-07-20 13:50:00,231.42,231.98,231.41,231.92,30194.0,215.7365,216.2585,215.7272,216.2026,30194.0
2021-07-20 14:00:00,231.94,232.38,231.93,232.18,34415.0,216.2213,216.6314,216.2119,216.445,34415.0
2021-07-20 14:10:00,232.19,232.36,232.19,232.28,17864.0,216.4543,216.6128,216.4543,216.5382,17864.0
2021-07-20 14:20:00,232.23,232.34,231.85,232.13,17732.0,216.4916,216.5942,216.1374,216.3984,17732.0
2021-07-20 14:30:00,232.17,232.52,232.11,232.33,18035.0,216.4357,216.762,216.3797,216.5848,18035.0
2021-07-20 14:40:00,232.26,232.46,232.16,232.26,27481.0,216.5196,216.706,216.4264,216.5196,27481.0
2021-07-20 14:50:00,232.27,232.41,231.8,231.8,17144.0,216.5289,216.6594,216.0907,216.0907,17144.0
2021-07-20 15:00:00,231.8,231.88,231.56,231.76,16448.0,216.0907,216.1653,215.867,216.0535,16448.0
2021-07-20 15:10:00,231.85,232.33,231.79,232.2,20468.0,216.1374,216.5848,216.0814,216.4636,20468.0
2021-07-20 15:20:00,232.24,232.51,232.18,232.23,27692.0,216.5009,216.7526,216.445,216.4916,27692.0
2021-07-20 15:30:00,232.25,232.33,232.06,232.16,27985.0,216.5103,216.5848,216.3331,216.4264,27985.0
2021-07-20 15:40:00,232.11,232.22,231.87,232.11,32068.0,216.3797,216.4823,216.156,216.3797,32068.0
2021-07-20 15:50:00,232.1,232.4,231.77,232.01,109026.0,216.3704,216.6501,216.0628,216.2865,109026.0
2021-07-21 09:30:00,233.61,234.18,232.76,233.91,37129.0,217.7781,218.3095,216.9857,218.0578,37129.0
2021-07-21 09:40:00,233.67,233.86,233.19,233.23,32524.0,217.834,218.0111,217.3865,217.4238,32524.0
2021-07-21 09:50:00,233.32,233.4,232.59,233.09,58328.0,217.5077,217.5823,216.8272,217.2933,58328.0
2021-07-21 10:00:00,233.02,233.97,232.9,233.95,108351.0,217.2281,218.1137,217.1162,218.095,108351.0
2021-07-21 10:10:00,234.05,234.77,233.83,234.08,12821.0,218.1883,218.8595,217.9832,218.2162,12821.0
2021-07-21 10:20:00,234.19,234.41,233.83,233.83,22968.0,218.3188,218.5239,217.9832,217.9832,22968.0
2021-07-21 10:30:00,233.65,234.28,233.52,234.04,29777.0,217.8154,218.4027,217.6942,218.1789,29777.0
2021-07-21 10:40:00,234.02,234.54,233.82,234.45,51155.0,218.1603,218.6451,217.9739,218.5612,51155.0
2021-07-21 10:50:00,234.46,235.14,234.35,235.02,21894.0,218.5705,219.2044,218.4679,219.0925,21894.0
2021-07-21 11:00:00,235.02,235.08,234.68,234.68,11851.0,219.0925,219.1485,218.7756,218.7756,11851.0
2021-07-21 11:10:00,234.68,234.71,234.1,234.12,7804.0,218.7756,218.8035,218.2349,218.2535,7804.0
2021-07-21 11:20:00,234.12,234.59,233.9,234.25,9056.0,218.2535,218.6917,218.0484,218.3747,9056.0
2021-07-21 11:30:00,234.2,234.98,234.12,234.93,7465.0,218.3281,219.0552,218.2535,219.0086,7465.0
2021-07-21 11:40:00,234.81,235.0,234.69,234.81,14158.0,218.8968,219.0739,218.7849,218.8968,14158.0
2021-07-21 11:50:00,234.78,235.05,234.61,235.0,16612.0,218.8688,219.1205,218.7103,219.0739,16612.0
2021-07-21 12:00:00,234.95,235.0,234.49,234.54,10368.0,219.0273,219.0739,218.5984,218.6451,10368.0
2021-07-21 12:10:00,234.51,234.54,234.34,234.5,9339.0,218.6171,218.6451,218.4586,218.6078,9339.0
2021-07-21 12:20:00,234.43,234.52,234.18,234.27,8867.0,218.5425,218.6264,218.3095,218.3934,8867.0
2021-07-21 12:30:00,234.3,234.34,234.16,234.33,11527.0,218.4213,218.4586,218.2908,218.4493,11527.0
2021-07-21 12:40:00,234.33,234.51,234.27,234.46,6589.0,218.4493,218.6171,218.3934,218.5705,6589.0
2021-07-21 12:50:00,234.52,234.71,234.46,234.67,10037.0,218.6264,218.8035,218.5705,218.7662,10037.0
2021-07-21 13:00:00,234.68,234.74,234.47,234.47,13163.0,218.7756,218.8315,218.5798,218.5798,13163.0
2021-07-21 13:10:00,234.48,234.56,234.24,234.24,6120.0,218.5891,218.6637,218.3654,218.3654,6120.0
2021-07-21 13:20:00,234.2,234.23,234.01,234.15,6248.0,218.3281,218.3561,218.151,218.2815,6248.0
2021-07-21 13:30:00,234.18,234.29,233.81,233.82,8087.0,218.3095,218.412,217.9645,217.9739,8087.0
2021-07-21 13:40:00,233.93,233.99,233.54,233.72,8868.0,218.0764,218.1323,217.7128,217.8806,8868.0
2021-07-21 13:50:00,233.77,233.79,233.51,233.72,5159.0,217.9272,217.9459,217.6849,217.8806,5159.0
2021-07-21 14:00:00,233.78,233.81,233.64,233.67,7767.0,217.9366,217.9645,217.806,217.834,7767.0
2021-07-21 14:10:00,233.76,233.87,233.75,233.75,7497.0,217.9179,218.0205,217.9086,217.9086,7497.0
2021-07-21 14:20:00,233.59,233.71,233.35,233.43,11522.0,217.7594,217.8713,217.5357,217.6103,11522.0
2021-07-21 14:30:00,233.46,233.85,233.45,233.85,23249.0,217.6382,218.0018,217.6289,218.0018,23249.0
2021-07-21 14:40:00,233.84,234.0,233.8,233.91,6468.0,217.9925,218.1417,217.9552,218.0578,6468.0
2021-07-21 14:50:00,233.96,234.08,233.85,234.0,6815.0,218.1044,218.2162,218.0018,218.1417,6815.0
2021-07-21 15:00:00,234.06,234.16,233.77,233.82,17931.0,218.1976,218.2908,217.9272,217.9739,17931.0
2021-07-21 15:10:00,233.85,233.87,233.37,233.43,20284.0,218.0018,218.0205,217.5543,217.6103,20284.0
2021-07-21 15:20:00,233.43,233.62,233.27,233.3,16616.0,217.6103,217.7874,217.4611,217.4891,16616.0
2021-07-21 15:30:00,233.38,233.73,233.34,233.48,20565.0,217.5637,217.89,217.5264,217.6569,20565.0
2021-07-21 15:40:00,233.48,233.48,233.08,233.18,32462.0,217.6569,217.6569,217.284,217.3772,32462.0
2021-07-21 15:50:00,233.15,233.96,233.0,233.57,91289.0,217.3493,218.1044,217.2094,217.7408,91289.0
2021-07-22 09:30:00,234.06,234.48,233.11,233.13,15563.0,218.1976,218.5891,217.312,217.3306,15563.0
2021-07-22 09:40:00,233.29,233.66,232.53,232.53,14370.0,217.4798,217.8247,216.7713,216.7713,14370.0
2021-07-22 09:50:00,232.54,232.89,232.0,232.51,14617.0,216.7806,217.1069,216.2772,216.7526,14617.0
2021-07-22 10:00:00,232.65,232.8,232.35,232.79,4900.0,216.8831,217.023,216.6035,217.0137,4900.0
2021-07-22 10:10:00,232.79,233.02,232.57,232.84,9269.0,217.0137,217.2281,216.8086,217.0603,9269.0
2021-07-22 10:20:00,232.79,232.91,232.39,232.4,4202.0,217.0137,217.1255,216.6408,216.6501,4202.0
2021-07-22 10:30:00,232.35,232.88,232.35,232.53,5179.0,216.6035,217.0976,216.6035,216.7713,5179.0
2021-07-22 10:40:00,232.57,232.79,232.39,232.48,5255.0,216.8086,217.0137,216.6408,216.7247,5255.0
2021-07-22 10:50:00,232.45,232.58,232.38,232.45,5537.0,216.6967,216.8179,216.6314,216.6967,5537.0
2021-07-22 11:00:00,232.49,232.65,232.28,232.56,10153.0,216.734,216.8831,216.5382,216.7992,10153.0
2021-07-22 11:10:00,232.56,232.74,232.44,232.6,11439.0,216.7992,216.967,216.6874,216.8365,11439.0
2021-07-22 11:20:00,232.57,232.57,231.9,232.11,30817.0,216.8086,216.8086,216.184,216.3797,30817.0
2021-07-22 11:30:00,232.09,232.18,231.81,231.82,23615.0,216.3611,216.445,216.1001,216.1094,23615.0
2021-07-22 11:40:00,231.79,231.87,231.55,231.79,7120.0,216.0814,216.156,215.8577,216.0814,7120.0
2021-07-22 11:50:00,231.76,231.92,231.66,231.87,6478.0,216.0535,216.2026,215.9602,216.156,6478.0
2021-07-22 12:00:00,231.85,231.86,231.53,231.53,6276.0,216.1374,216.1467,215.839,215.839,6276.0
2021-07-22 12:10:00,231.53,231.63,231.25,231.55,6651.0,215.839,215.9323,215.578,215.8577,6651.0
2021-07-22 12:20:00,231.56,231.57,231.38,231.4,10952.0,215.867,215.8763,215.6992,215.7179,10952.0
2021-07-22 12:30:00,231.37,231.52,231.31,231.52,15578.0,215.6899,215.8297,215.634,215.8297,15578.0
2021-07-22 12:40:00,231.53,231.69,231.39,231.65,16000.0,215.839,215.9882,215.7085,215.9509,16000.0
2021-07-22 12:50:00,231.68,231.7,231.46,231.51,18238.0,215.9789,215.9975,215.7738,215.8204,18238.0
2021-07-22 13:00:00,231.53,231.55,231.44,231.47,13236.0,215.839,215.8577,215.7551,215.7831,13236.0
2021-07-22 13:10:00,231.45,231.53,231.39,231.47,11591.0,215.7645,215.839,215.7085,215.7831,11591.0
2021-07-22 13:20:00,231.45,231.46,231.35,231.39,3791.0,215.7645,215.7738,215.6712,215.7085,3791.0
2021-07-22 13:30:00,231.42,231.53,231.41,231.49,10441.0,215.7365,215.839,215.7272,215.8018,10441.0
2021-07-22 13:40:00,231.5,231.66,231.26,231.39,28668.0,215.8111,215.9602,215.5873,215.7085,28668.0
2021-07-22 13:50:00,231.41,231.47,231.32,231.39,7534.0,215.7272,215.7831,215.6433,215.7085,7534.0
2021-07-22 14:00:00,231.48,231.54,231.43,231.43,12818.0,215.7924,215.8484,215.7458,215.7458,12818.0
2021-07-22 14:10:00,231.51,232.19,231.49,231.91,33548.0,215.8204,216.4543,215.8018,216.1933,33548.0
2021-07-22 14:20:00,231.87,231.93,231.72,231.9,10079.0,216.156,216.2119,216.0162,216.184,10079.0
2021-07-22 14:30:00,231.87,231.97,231.72,231.94,14690.0,216.156,216.2492,216.0162,216.2213,14690.0
2021-07-22 14:40:00,231.93,232.48,231.88,232.32,18374.0,216.2119,216.7247,216.1653,216.5755,18374.0
2021-07-22 14:50:00,232.42,232.42,232.12,232.13,12530.0,216.6687,216.6687,216.3891,216.3984,12530.0
2021-07-22 15:00:00,232.12,232.14,231.95,231.96,12024.0,216.3891,216.4077,216.2306,216.2399,12024.0
2021-07-22 15:10:00,231.99,232.06,231.92,231.99,12154.0,216.2679,216.3331,216.2026,216.2679,12154.0
2021-07-22 15:20:00,232.0,232.07,231.92,231.95,15954.0,216.2772,216.3424,216.2026,216.2306,15954.0
2021-07-22 15:30:00,231.98,232.26,231.87,232.26,19211.0,216.2585,216.5196,216.156,216.5196,19211.0
2021-07-22 15:40:00,232.26,232.26,232.05,232.09,14480.0,216.5196,216.5196,216.3238,216.3611,14480.0
2021-07-22 15:50:00,232.0,232.31,232.0,232.29,24248.0,216.2772,216.5662,216.2772,216.5475,24248.0
2021-07-23 09:30:00,234.0,234.0,232.54,233.72,27590.0,218.1417,218.1417,216.7806,217.8806,27590.0
2021-07-23 09:40:00,233.64,234.12,233.21,234.05,22399.0,217.806,218.2535,217.4052,218.1883,22399.0
2021-07-23 09:50:00,233.9,233.99,232.96,232.97,17035.0,218.0484,218.1323,217.1721,217.1815,17035.0
2021-07-23 10:00:00,233.01,233.21,232.8,232.98,11601.0,217.2187,217.4052,217.023,217.1908,11601.0
2021-07-23 10:10:00,232.98,233.12,232.26,232.48,12197.0,217.1908,217.3213,216.5196,216.7247,12197.0
2021-07-23 10:20:00,232.43,232.43,232.09,232.17,7310.0,216.6781,216.6781,216.3611,216.4357,7310.0
2021-07-23 10:30:00,232.15,232.92,232.14,232.71,7581.0,216.417,217.1348,216.4077,216.9391,7581.0
2021-07-23 10:40:00,232.73,233.09,232.69,233.0,9189.0,216.9577,217.2933,216.9204,217.2094,9189.0
2021-07-23 10:50:00,233.02,233.4,232.85,233.07,30116.0,217.2281,217.5823,217.0696,217.2747,30116.0
2021-07-23 11:00:00,233.15,233.48,233.06,233.38,25932.0,217.3493,217.6569,217.2654,217.5637,25932.0
2021-07-23 11:10:00,233.38,233.49,233.13,233.14,8160.0,217.5637,217.6662,217.3306,217.3399,8160.0
2021-07-23 11:20:00,233.23,233.74,233.23,233.46,23646.0,217.4238,217.8993,217.4238,217.6382,23646.0
2021-07-23 11:30:00,233.52,233.54,233.22,233.35,14382.0,217.6942,217.7128,217.4145,217.5357,14382.0
2021-07-23 11:40:00,233.34,233.49,233.3,233.47,7877.0,217.5264,217.6662,217.4891,217.6476,7877.0
2021-07-23 11:50:00,233.45,233.51,233.05,233.08,6696.0,217.6289,217.6849,217.256,217.284,6696.0
2021-07-23 12:00:00,233.29,233.5,233.28,233.42,6109.0,217.4798,217.6755,217.4704,217.601,6109.0
2021-07-23 12:10:00,233.41,233.61,233.27,233.33,21158.0,217.5916,217.7781,217.4611,217.5171,21158.0
2021-07-23 12:20:00,233.34,233.49,233.11,233.41,3669.0,217.5264,217.6662,217.312,217.5916,3669.0
2021-07-23 12:30:00,233.36,233.52,233.33,233.43,5758.0,217.545,217.6942,217.5171,217.6103,5758.0
2021-07-23 12:40:00,233.49,233.57,233.44,233.5,21114.0,217.6662,217.7408,217.6196,217.6755,21114.0
2021-07-23 12:50:00,233.5,233.52,233.42,233.5,8216.0,217.6755,217.6942,217.601,217.6755,8216.0
2021-07-23 13:00:00,233.51,233.57,233.43,233.49,58858.0,217.6849,217.7408,217.6103,217.6662,58858.0
2021-07-23 13:10:00,233.48,233.54,233.35,233.47,7533.0,217.6569,217.7128,217.5357,217.6476,7533.0
2021-07-23 13:20:00,233.39,233.53,233.22,233.38,13061.0,217.573,217.7035,217.4145,217.5637,13061.0
2021-07-23 13:30:00,233.48,233.92,233.48,233.69,16716.0,217.6569,218.0671,217.6569,217.8527,16716.0
2021-07-23 13:40:00,233.73,233.97,233.62,233.8,14024.0,217.89,218.1137,217.7874,217.9552,14024.0
2021-07-23 13:50:00,233.81,233.82,233.19,233.19,79788.0,217.9645,217.9739,217.3865,217.3865,79788.0
2021-07-23 14:00:00,233.19,233.66,233.05,233.23,21296.0,217.3865,217.8247,217.256,217.4238,21296.0
2021-07-23 14:10:00,233.3,233.3,232.69,232.77,16444.0,217.4891,217.4891,216.9204,216.995,16444.0
2021-07-23 14:20:00,232.85,232.86,232.27,232.56,27754.0,217.0696,217.0789,216.5289,216.7992,27754.0
2021-07-23 14:30:00,232.52,232.58,232.35,232.49,5214.0,216.762,216.8179,216.6035,216.734,5214.0
2021-07-23 14:40:00,232.54,232.63,232.46,232.47,4272.0,216.7806,216.8645,216.706,216.7153,4272.0
2021-07-23 14:50:00,232.47,232.66,232.47,232.47,6797.0,216.7153,216.8925,216.7153,216.7153,6797.0
2021-07-23 15:00:00,232.45,232.68,232.39,232.68,6172.0,216.6967,216.9111,216.6408,216.9111,6172.0
2021-07-23 15:10:00,232.63,232.75,232.38,232.6,7585.0,216.8645,216.9764,216.6314,216.8365,7585.0
2021-07-23 15:20:00,232.7,232.99,232.61,232.99,6866.0,216.9298,217.2001,216.8459,217.2001,6866.0
2021-07-23 15:30:00,233.01,233.3,232.96,233.26,15581.0,217.2187,217.4891,217.1721,217.4518,15581.0
2021-07-23 15:40:00,233.21,233.31,233.12,233.21,15784.0,217.4052,217.4984,217.3213,217.4052,15784.0
2021-07-23 15:50:00,233.19,233.35,232.81,232.89,66711.0,217.3865,217.5357,217.0323,217.1069,66711.0
2021-07-26 09:30:00,232.43,233.41,232.38,232.55,14505.0,216.6781,217.5916,216.6314,216.7899,14505.0
2021-07-26 09:40:00,232.52,232.61,231.63,231.64,6591.0,216.762,216.8459,215.9323,215.9416,6591.0
2021-07-26 09:50:00,231.57,231.58,230.93,230.93,52892.0,215.8763,215.8857,215.2797,215.2797,52892.0
2021-07-26 10:00:00,230.94,231.02,230.66,230.66,10644.0,215.289,215.3636,215.028,215.028,10644.0
2021-07-26 10:10:00,230.68,230.74,229.97,229.98,22546.0,215.0467,215.1026,214.3848,214.3941,22546.0
2021-07-26 10:20:00,229.93,230.01,229.12,229.3,14261.0,214.3475,214.4221,213.5924,213.7602,14261.0
2021-07-26 10:30:00,229.33,229.57,229.0,229.37,19703.0,213.7881,214.0119,213.4805,213.8254,19703.0
2021-07-26 10:40:00,229.34,230.0,229.08,230.0,16619.0,213.7975,214.4127,213.5551,214.4127,16619.0
2021-07-26 10:50:00,229.92,230.2,229.7,230.02,10515.0,214.3382,214.5992,214.1331,214.4314,10515.0
2021-07-26 11:00:00,230.02,230.35,229.84,230.3,8758.0,214.4314,214.739,214.2636,214.6924,8758.0
2021-07-26 11:10:00,230.27,230.56,230.27,230.51,7040.0,214.6644,214.9348,214.6644,214.8882,7040.0
2021-07-26 11:20:00,230.42,230.85,230.32,230.69,12513.0,214.8043,215.2051,214.711,215.056,12513.0
2021-07-26 11:30:00,230.67,230.88,230.26,230.31,31792.0,215.0373,215.2331,214.6551,214.7017,31792.0
2021-07-26 11:40:00,230.31,230.41,230.25,230.26,4159.0,214.7017,214.7949,214.6458,214.6551,4159.0
2021-07-26 11:50:00,230.21,230.21,230.0,230.04,6232.0,214.6085,214.6085,214.4127,214.45,6232.0
2021-07-26 12:00:00,230.0,230.03,229.44,229.45,4857.0,214.4127,214.4407,213.8907,213.9,4857.0
2021-07-26 12:10:00,229.44,229.91,229.43,229.91,7797.0,213.8907,214.3288,213.8814,214.3288,7797.0
2021-07-26 12:20:00,229.92,230.03,229.82,229.93,6164.0,214.3382,214.4407,214.2449,214.3475,6164.0
2021-07-26 12:30:00,229.82,229.82,229.5,229.54,6424.0,214.2449,214.2449,213.9466,213.9839,6424.0
2021-07-26 12:40:00,229.52,229.83,229.5,229.76,6056.0,213.9653,214.2543,213.9466,214.189,6056.0
2021-07-26 12:50:00,229.85,229.98,229.65,229.72,15187.0,214.2729,214.3941,214.0865,214.1517,15187.0
2021-07-26 13:00:00,229.68,229.73,229.14,229.41,60898.0,214.1144,214.161,213.611,213.8627,60898.0
2021-07-26 13:10:00,229.42,229.7,229.39,229.55,23165.0,213.872,214.1331,213.8441,213.9932,23165.0
2021-07-26 13:20:00,229.58,229.59,228.74,228.99,61890.0,214.0212,214.0305,213.2381,213.4712,61890.0
2021-07-26 13:30:00,228.99,229.13,228.96,229.04,15131.0,213.4712,213.6017,213.4432,213.5178,15131.0
2021-07-26 13:40:00,229.03,229.26,228.95,229.1,94205.0,213.5085,213.7229,213.4339,213.5737,94205.0
2021-07-26 13:50:00,229.14,229.5,228.9,229.05,101789.0,213.611,213.9466,213.3873,213.5271,101789.0
2021-07-26 14:00:00,229.01,229.13,228.93,229.02,75400.0,213.4898,213.6017,213.4153,213.4992,75400.0
2021-07-26 14:10:00,229.02,229.08,228.78,228.91,37856.0,213.4992,213.5551,213.2754,213.3966,37856.0
2021-07-26 14:20:00,228.94,228.99,228.84,228.97,15712.0,213.4246,213.4712,213.3313,213.4525,15712.0
2021-07-26 14:30:00,228.89,229.16,228.86,229.05,45907.0,213.378,213.6297,213.35,213.5271,45907.0
2021-07-26 14:40:00,229.06,229.08,228.49,228.56,28053.0,213.5364,213.5551,213.0051,213.0703,28053.0
2021-07-26 14:50:00,228.56,228.61,228.29,228.33,17702.0,213.0703,213.1169,212.8186,212.8559,17702.0
2021-07-26 15:00:00,228.31,228.45,228.05,228.28,18271.0,212.8373,212.9678,212.5949,212.8093,18271.0
2021-07-26 15:10:00,228.32,228.53,228.28,228.32,16318.0,212.8466,213.0424,212.8093,212.8466,16318.0
2021-07-26 15:20:00,228.31,228.64,228.28,228.3,13632.0,212.8373,213.1449,212.8093,212.8279,13632.0
2021-07-26 15:30:00,228.34,228.46,228.27,228.45,23439.0,212.8652,212.9771,212.8,212.9678,23439.0
2021-07-26 15:40:00,228.4,228.49,228.13,228.24,33249.0,212.9212,213.0051,212.6695,212.772,33249.0
2021-07-26 15:50:00,228.29,228.56,228.09,228.37,111249.0,212.8186,213.0703,212.6322,212.8932,111249.0
2021-07-27 09:30:00,227.0,227.05,225.86,225.88,57872.0,211.616,211.6627,210.5533,210.572,57872.0
2021-07-27 09:40:00,225.87,225.87,224.66,225.21,106002.0,210.5626,210.5626,209.4346,209.9474,106002.0
2021-07-27 09:50:00,225.25,226.31,225.19,225.89,69355.0,209.9846,210.9728,209.9287,210.5813,69355.0
2021-07-27 10:00:00,226.0,226.07,225.25,225.29,93252.0,210.6838,210.7491,209.9846,210.0219,93252.0
2021-07-27 10:10:00,225.22,225.59,225.2,225.48,30217.0,209.9567,210.3016,209.938,210.1991,30217.0
2021-07-27 10:20:00,225.48,226.15,225.45,225.65,111889.0,210.1991,210.8237,210.1711,210.3575,111889.0
2021-07-27 10:30:00,225.64,226.41,225.55,225.9,116111.0,210.3482,211.066,210.2643,210.5906,116111.0
2021-07-27 10:40:00,225.94,226.06,225.48,225.62,97950.0,210.6279,210.7398,210.1991,210.3296,97950.0
2021-07-27 10:50:00,225.59,226.44,225.47,225.91,59518.0,210.3016,211.094,210.1897,210.5999,59518.0
2021-07-27 11:00:00,225.99,226.45,225.87,225.99,109805.0,210.6745,211.1033,210.5626,210.6745,109805.0
2021-07-27 11:10:00,225.99,226.3,225.95,226.23,59040.0,210.6745,210.9635,210.6372,210.8982,59040.0
2021-07-27 11:20:00,226.24,226.77,226.13,226.64,82769.0,210.9076,211.4016,210.805,211.2804,82769.0
2021-07-27 11:30:00,226.61,227.27,226.28,227.21,39474.0,211.2525,211.8677,210.9448,211.8118,39474.0
2021-07-27 11:40:00,227.2,227.46,226.89,227.0,55593.0,211.8025,212.0449,211.5135,211.616,55593.0
2021-07-27 11:50:00,227.02,227.08,226.95,227.01,36923.0,211.6347,211.6906,211.5694,211.6254,36923.0
2021-07-27 12:00:00,226.99,227.93,226.95,227.93,52950.0,211.6067,212.483,211.5694,212.483,52950.0
2021-07-27 12:10:00,227.95,228.16,227.85,228.05,13233.0,212.5017,212.6974,212.4084,212.5949,13233.0
2021-07-27 12:20:00,228.07,228.48,227.92,228.23,37392.0,212.6135,212.9957,212.4737,212.7627,37392.0
2021-07-27 12:30:00,228.19,228.35,227.48,227.52,86132.0,212.7254,212.8746,212.0635,212.1008,86132.0
2021-07-27 12:40:00,227.52,227.61,227.28,227.35,27061.0,212.1008,212.1847,211.8771,211.9423,27061.0
2021-07-27 12:50:00,227.39,227.55,227.34,227.45,18688.0,211.9796,212.1288,211.933,212.0356,18688.0
2021-07-27 13:00:00,227.41,227.59,227.41,227.5,40189.0,211.9983,212.1661,211.9983,212.0822,40189.0
2021-07-27 13:10:00,227.52,227.55,227.35,227.44,19400.0,212.1008,212.1288,211.9423,212.0262,19400.0
2021-07-27 13:20:00,227.5,227.5,227.35,227.45,7479.0,212.0822,212.0822,211.9423,212.0356,7479.0
2021-07-27 13:30:00,227.45,227.92,227.25,227.85,34269.0,212.0356,212.4737,211.8491,212.4084,34269.0
2021-07-27 13:40:00,227.82,227.89,227.51,227.61,54714.0,212.3805,212.4457,212.0915,212.1847,54714.0
2021-07-27 13:50:00,227.6,227.62,227.48,227.55,19391.0,212.1754,212.194,212.0635,212.1288,19391.0
2021-07-27 14:00:00,227.52,228.0,227.52,227.7,64323.0,212.1008,212.5483,212.1008,212.2686,64323.0
2021-07-27 14:10:00,227.71,227.73,227.43,227.51,68513.0,212.2779,212.2966,212.0169,212.0915,68513.0
2021-07-27 14:20:00,227.53,228.14,227.5,228.01,28332.0,212.1101,212.6788,212.0822,212.5576,28332.0
2021-07-27 14:30:00,227.97,228.52,227.91,228.45,15105.0,212.5203,213.033,212.4644,212.9678,15105.0
2021-07-27 14:40:00,228.44,228.64,228.37,228.56,14414.0,212.9585,213.1449,212.8932,213.0703,14414.0
2021-07-27 14:50:00,228.49,228.55,227.93,228.01,38310.0,213.0051,213.061,212.483,212.5576,38310.0
2021-07-27 15:00:00,228.02,228.11,227.8,228.0,46127.0,212.5669,212.6508,212.3618,212.5483,46127.0
2021-07-27 15:10:00,228.01,228.12,227.92,227.97,45536.0,212.5576,212.6601,212.4737,212.5203,45536.0
2021-07-27 15:20:00,227.99,228.04,227.79,228.01,32078.0,212.539,212.5856,212.3525,212.5576,32078.0
2021-07-27 15:30:00,228.03,228.39,227.82,228.28,55859.0,212.5762,212.9118,212.3805,212.8093,55859.0
2021-07-27 15:40:00,228.27,228.32,228.09,228.22,152244.0,212.8,212.8466,212.6322,212.7534,152244.0
2021-07-27 15:50:00,228.23,229.0,228.23,228.88,177316.0,212.7627,213.4805,212.7627,213.3686,177316.0
2021-07-28 09:30:00,229.32,229.32,226.77,226.9,59572.0,213.7788,213.7788,211.4016,211.5228,59572.0
2021-07-28 09:40:00,226.92,227.51,226.1,226.26,19298.0,211.5415,212.0915,210.777,210.9262,19298.0
2021-07-28 09:50:00,226.39,226.66,225.15,225.62,24660.0,211.0474,211.2991,209.8914,210.3296,24660.0
2021-07-28 10:00:00,225.6,226.37,225.35,225.5,33233.0,210.3109,211.0287,210.0779,210.2177,33233.0
2021-07-28 10:10:00,225.56,225.85,225.42,225.6,13536.0,210.2736,210.544,210.1431,210.3109,13536.0
2021-07-28 10:20:00,225.61,225.98,225.52,225.78,12498.0,210.3202,210.6652,210.2363,210.4787,12498.0
2021-07-28 10:30:00,225.8,226.64,225.78,226.25,15177.0,210.4974,211.2804,210.4787,210.9169,15177.0
2021-07-28 10:40:00,226.19,226.36,225.87,226.33,19271.0,210.8609,211.0194,210.5626,210.9915,19271.0
2021-07-28 10:50:00,226.36,226.79,226.11,226.29,12242.0,211.0194,211.4203,210.7864,210.9542,12242.0
2021-07-28 11:00:00,226.36,226.74,226.19,226.5,17430.0,211.0194,211.3737,210.8609,211.1499,17430.0
2021-07-28 11:10:00,226.54,226.68,226.35,226.41,73659.0,211.1872,211.3177,211.0101,211.066,73659.0
2021-07-28 11:20:00,226.4,226.57,226.39,226.51,50896.0,211.0567,211.2152,211.0474,211.1593,50896.0
2021-07-28 11:30:00,226.51,227.35,226.5,226.98,60771.0,211.1593,211.9423,211.1499,211.5974,60771.0
2021-07-28 11:40:00,227.03,227.39,226.95,227.25,90245.0,211.644,211.9796,211.5694,211.8491,90245.0
2021-07-28 11:50:00,227.19,227.19,226.73,226.96,44257.0,211.7932,211.7932,211.3643,211.5788,44257.0
2021-07-28 12:00:00,226.88,226.94,226.43,226.52,28223.0,211.5042,211.5601,211.0847,211.1686,28223.0
2021-07-28 12:10:00,226.44,226.94,226.43,226.87,7764.0,211.094,211.5601,211.0847,211.4949,7764.0
2021-07-28 12:20:00,226.84,227.15,226.76,226.99,18431.0,211.4669,211.7559,211.3923,211.6067,18431.0
2021-07-28 12:30:00,226.99,227.06,226.56,226.57,8090.0,211.6067,211.672,211.2059,211.2152,8090.0
2021-07-28 12:40:00,226.65,226.7,226.16,226.16,7094.0,211.2898,211.3364,210.833,210.833,7094.0
2021-07-28 12:50:00,226.18,226.41,226.09,226.34,7684.0,210.8516,211.066,210.7677,211.0008,7684.0
2021-07-28 13:00:00,226.3,226.31,225.93,226.08,8052.0,210.9635,210.9728,210.6186,210.7584,8052.0
2021-07-28 13:10:00,226.03,226.3,226.03,226.21,7945.0,210.7118,210.9635,210.7118,210.8796,7945.0
2021-07-28 13:20:00,226.3,226.3,225.9,226.02,8548.0,210.9635,210.9635,210.5906,210.7025,8548.0
2021-07-28 13:30:00,225.93,226.17,225.92,226.17,8271.0,210.6186,210.8423,210.6092,210.8423,8271.0
2021-07-28 13:40:00,226.25,226.66,226.15,226.66,11544.0,210.9169,211.2991,210.8237,211.2991,11544.0
2021-07-28 13:50:00,226.65,226.86,226.51,226.67,8765.0,211.2898,211.4855,211.1593,211.3084,8765.0
2021-07-28 14:00:00,226.58,227.09,226.4,227.0,19807.0,211.2245,211.6999,211.0567,211.616,19807.0
2021-07-28 14:10:00,227.0,227.1,226.8,226.92,32951.0,211.616,211.7093,211.4296,211.5415,32951.0
2021-07-28 14:20:00,226.86,227.04,226.83,226.88,30087.0,211.4855,211.6533,211.4576,211.5042,30087.0
2021-07-28 14:30:00,226.82,227.47,226.82,227.47,35870.0,211.4482,212.0542,211.4482,212.0542,35870.0
2021-07-28 14:40:00,227.6,228.48,227.6,228.48,12290.0,212.1754,212.9957,212.1754,212.9957,12290.0
2021-07-28 14:50:00,228.45,228.7,228.32,228.32,23278.0,212.9678,213.2008,212.8466,212.8466,23278.0
2021-07-28 15:00:00,228.32,228.33,227.82,227.95,65253.0,212.8466,212.8559,212.3805,212.5017,65253.0
2021-07-28 15:10:00,227.98,228.13,227.87,227.95,31354.0,212.5296,212.6695,212.4271,212.5017,31354.0
2021-07-28 15:20:00,227.95,228.12,227.86,227.97,32744.0,212.5017,212.6601,212.4178,212.5203,32744.0
2021-07-28 15:30:00,227.96,228.43,227.81,227.95,79046.0,212.511,212.9491,212.3712,212.5017,79046.0
2021-07-28 15:40:00,227.95,227.95,227.43,227.56,47378.0,212.5017,212.5017,212.0169,212.1381,47378.0
2021-07-28 15:50:00,227.64,227.7,227.12,227.26,87236.0,212.2127,212.2686,211.7279,211.8584,87236.0
2021-07-29 09:30:00,228.61,228.61,227.79,227.92,25430.0,213.1169,213.1169,212.3525,212.4737,25430.0
2021-07-29 09:40:00,228.05,228.12,227.63,227.95,27872.0,212.5949,212.6601,212.2034,212.5017,27872.0
2021-07-29 09:50:00,227.91,228.8,227.71,228.49,56681.0,212.4644,213.2941,212.2779,213.0051,56681.0
2021-07-29 10:00:00,228.54,228.71,228.29,228.44,48851.0,213.0517,213.2102,212.8186,212.9585,48851.0
2021-07-29 10:10:00,228.47,228.88,228.3,228.53,50911.0,212.9864,213.3686,212.8279,213.0424,50911.0
2021-07-29 10:20:00,228.6,228.67,228.39,228.46,8913.0,213.1076,213.1729,212.9118,212.9771,8913.0
2021-07-29 10:30:00,228.37,228.72,228.2,228.5,9902.0,212.8932,213.2195,212.7347,213.0144,9902.0
2021-07-29 10:40:00,228.53,229.49,228.53,229.36,8347.0,213.0424,213.9373,213.0424,213.8161,8347.0
2021-07-29 10:50:00,229.42,229.65,229.22,229.61,16117.0,213.872,214.0865,213.6856,214.0492,16117.0
2021-07-29 11:00:00,229.59,229.71,229.28,229.51,12038.0,214.0305,214.1424,213.7415,213.9559,12038.0
2021-07-29 11:10:00,229.4,229.66,229.11,229.23,8363.0,213.8534,214.0958,213.5831,213.6949,8363.0
2021-07-29 11:20:00,229.17,229.47,229.05,229.22,15064.0,213.639,213.9187,213.5271,213.6856,15064.0
2021-07-29 11:30:00,229.22,229.5,228.98,229.26,44365.0,213.6856,213.9466,213.4619,213.7229,44365.0
2021-07-29 11:40:00,229.27,229.8,228.95,229.41,34145.0,213.7322,214.2263,213.4339,213.8627,34145.0
2021-07-29 11:50:00,229.4,229.7,229.35,229.47,11408.0,213.8534,214.1331,213.8068,213.9187,11408.0
2021-07-29 12:00:00,229.5,229.6,229.45,229.5,56037.0,213.9466,214.0398,213.9,213.9466,56037.0
2021-07-29 12:10:00,229.49,229.95,229.48,229.84,25079.0,213.9373,214.3661,213.928,214.2636,25079.0
2021-07-29 12:20:00,229.81,229.82,229.44,229.45,38806.0,214.2356,214.2449,213.8907,213.9,38806.0
2021-07-29 12:30:00,229.35,229.55,229.34,229.48,5959.0,213.8068,213.9932,213.7975,213.928,5959.0
2021-07-29 12:40:00,229.53,229.54,229.31,229.36,10177.0,213.9746,213.9839,213.7695,213.8161,10177.0
2021-07-29 12:50:00,229.37,229.54,229.25,229.43,12233.0,213.8254,213.9839,213.7136,213.8814,12233.0
2021-07-29 13:00:00,229.49,229.54,229.28,229.28,29559.0,213.9373,213.9839,213.7415,213.7415,29559.0
2021-07-29 13:10:00,229.38,229.45,229.33,229.42,8091.0,213.8348,213.9,213.7881,213.872,8091.0
2021-07-29 13:20:00,229.41,229.6,229.33,229.54,14815.0,213.8627,214.0398,213.7881,213.9839,14815.0
2021-07-29 13:30:00,229.51,229.54,229.29,229.29,12815.0,213.9559,213.9839,213.7509,213.7509,12815.0
2021-07-29 13:40:00,229.31,229.34,229.15,229.21,4257.0,213.7695,213.7975,213.6203,213.6763,4257.0
2021-07-29 13:50:00,229.17,229.23,228.95,228.97,9604.0,213.639,213.6949,213.4339,213.4525,9604.0
2021-07-29 14:00:00,228.95,229.15,228.93,229.08,5465.0,213.4339,213.6203,213.4153,213.5551,5465.0
2021-07-29 14:10:00,229.16,229.49,229.14,229.41,7391.0,213.6297,213.9373,213.611,213.8627,7391.0
2021-07-29 14:20:00,229.44,229.53,229.35,229.43,10015.0,213.8907,213.9746,213.8068,213.8814,10015.0
2021-07-29 14:30:00,229.41,229.52,229.35,229.39,9917.0,213.8627,213.9653,213.8068,213.8441,9917.0
2021-07-29 14:40:00,229.41,229.45,229.28,229.34,7661.0,213.8627,213.9,213.7415,213.7975,7661.0
2021-07-29 14:50:00,229.39,229.52,229.33,229.42,9744.0,213.8441,213.9653,213.7881,213.872,9744.0
2021-07-29 15:00:00,229.48,229.48,229.29,229.29,6364.0,213.928,213.928,213.7509,213.7509,6364.0
2021-07-29 15:10:00,229.28,229.28,229.16,229.23,8178.0,213.7415,213.7415,213.6297,213.6949,8178.0
2021-07-29 15:20:00,229.16,229.28,229.06,229.25,5374.0,213.6297,213.7415,213.5364,213.7136,5374.0
2021-07-29 15:30:00,229.24,229.46,229.13,229.39,7144.0,213.7042,213.9093,213.6017,213.8441,7144.0
2021-07-29 15:40:00,229.41,229.41,229.05,229.09,15002.0,213.8627,213.8627,213.5271,213.5644,15002.0
2021-07-29 15:50:00,229.06,229.3,228.88,228.95,64262.0,213.5364,213.7602,213.3686,213.4339,64262.0
2021-07-30 09:30:00,228.24,230.99,228.24,230.51,79512.0,212.772,215.3356,212.772,214.8882,79512.0
2021-07-30 09:40:00,230.5,230.8,230.13,230.47,41413.0,214.8789,215.1585,214.5339,214.8509,41413.0
2021-07-30 09:50:00,230.52,230.72,229.7,229.7,17906.0,214.8975,215.0839,214.1331,214.1331,17906.0
2021-07-30 10:00:00,229.49,229.49,228.91,229.2,8628.0,213.9373,213.9373,213.3966,213.667,8628.0
2021-07-30 10:10:00,229.16,229.37,228.61,228.66,10860.0,213.6297,213.8254,213.1169,213.1635,10860.0
2021-07-30 10:20:00,228.8,228.8,227.44,227.64,7195.0,213.2941,213.2941,212.0262,212.2127,7195.0
2021-07-30 10:30:00,227.65,228.45,227.65,228.43,7360.0,212.222,212.9678,212.222,212.9491,7360.0
2021-07-30 10:40:00,228.5,228.77,228.16,228.17,7754.0,213.0144,213.2661,212.6974,212.7068,7754.0
2021-07-30 10:50:00,228.27,228.51,228.06,228.33,9967.0,212.8,213.0237,212.6042,212.8559,9967.0
2021-07-30 11:00:00,228.33,228.57,227.9,228.47,9188.0,212.8559,213.0796,212.4551,212.9864,9188.0
2021-07-30 11:10:00,228.47,228.73,228.37,228.44,7391.0,212.9864,213.2288,212.8932,212.9585,7391.0
2021-07-30 11:20:00,228.46,228.71,228.43,228.62,10560.0,212.9771,213.2102,212.9491,213.1263,10560.0
2021-07-30 11:30:00,228.53,228.62,227.93,228.22,7080.0,213.0424,213.1263,212.483,212.7534,7080.0
2021-07-30 11:40:00,228.24,228.51,228.23,228.47,6932.0,212.772,213.0237,212.7627,212.9864,6932.0
2021-07-30 11:50:00,228.5,228.64,228.39,228.59,7612.0,213.0144,213.1449,212.9118,213.0983,7612.0
2021-07-30 12:00:00,228.55,228.72,228.52,228.59,9223.0,213.061,213.2195,213.033,213.0983,9223.0
2021-07-30 12:10:00,228.69,229.01,228.69,228.88,9344.0,213.1915,213.4898,213.1915,213.3686,9344.0
2021-07-30 12:20:00,228.89,229.02,228.82,228.84,7752.0,213.378,213.4992,213.3127,213.3313,7752.0
2021-07-30 12:30:00,228.88,228.96,228.68,228.73,7528.0,213.3686,213.4432,213.1822,213.2288,7528.0
2021-07-30 12:40:00,228.78,228.97,228.35,228.35,12852.0,213.2754,213.4525,212.8746,212.8746,12852.0
2021-07-30 12:50:00,228.34,228.7,228.12,228.64,28357.0,212.8652,213.2008,212.6601,213.1449,28357.0
2021-07-30 13:00:00,228.68,228.68,228.36,228.37,5528.0,213.1822,213.1822,212.8839,212.8932,5528.0
2021-07-30 13:10:00,228.42,228.61,228.42,228.52,2855.0,212.9398,213.1169,212.9398,213.033,2855.0
2021-07-30 13:20:00,228.58,228.95,228.58,228.94,13751.0,213.089,213.4339,213.089,213.4246,13751.0
2021-07-30 13:30:00,229.01,229.14,228.91,228.94,8677.0,213.4898,213.611,213.3966,213.4246,8677.0
2021-07-30 13:40:00,228.97,229.14,228.92,229.05,5119.0,213.4525,213.611,213.4059,213.5271,5119.0
2021-07-30 13:50:00,229.05,229.3,228.96,228.98,11020.0,213.5271,213.7602,213.4432,213.4619,11020.0
2021-07-30 14:00:00,228.98,229.38,228.6,229.3,20505.0,213.4619,213.8348,213.1076,213.7602,20505.0
2021-07-30 14:10:00,229.25,229.58,229.21,229.58,14423.0,213.7136,214.0212,213.6763,214.0212,14423.0
2021-07-30 14:20:00,229.55,229.63,229.25,229.36,14061.0,213.9932,214.0678,213.7136,213.8161,14061.0
2021-07-30 14:30:00,229.45,229.51,229.28,229.4,14408.0,213.9,213.9559,213.7415,213.8534,14408.0
2021-07-30 14:40:00,229.45,229.87,229.42,229.56,13323.0,213.9,214.2915,213.872,214.0026,13323.0
2021-07-30 14:50:00,229.61,229.73,229.51,229.6,12321.0,214.0492,214.161,213.9559,214.0398,12321.0
2021-07-30 15:00:00,229.67,230.12,229.63,229.72,25333.0,214.1051,214.5246,214.0678,214.1517,25333.0
2021-07-30 15:10:00,229.75,230.04,229.67,229.84,18065.0,214.1797,214.45,214.1051,214.2636,18065.0
2021-07-30 15:20:00,229.84,229.91,229.72,229.8,32471.0,214.2636,214.3288,214.1517,214.2263,32471.0
2021-07-30 15:30:00,229.79,230.02,229.68,229.92,31862.0,214.217,214.4314,214.1144,214.3382,31862.0
2021-07-30 15:40:00,229.92,230.05,229.33,229.45,65356.0,214.3382,214.4593,213.7881,213.9,65356.0
2021-07-30 15:50:00,229.54,230.03,229.13,229.53,251205.0,213.9839,214.4407,213.6017,213.9746,251205.0
2021-08-02 09:30:00,229.46,230.5,228.5,228.81,82159.0,213.9093,214.8789,213.0144,213.3034,82159.0
2021-08-02 09:40:00,228.89,230.14,228.8,229.86,67799.0,213.378,214.5432,213.2941,214.2822,67799.0
2021-08-02 09:50:00,229.97,230.84,229.76,229.76,20346.0,214.3848,215.1958,214.189,214.189,20346.0
2021-08-02 10:00:00,229.73,230.13,229.27,230.13,11966.0,214.161,214.5339,213.7322,214.5339,11966.0
2021-08-02 10:10:00,230.09,230.2,229.57,230.15,13430.0,214.4966,214.5992,214.0119,214.5526,13430.0
2021-08-02 10:20:00,230.15,230.7,230.05,230.31,20413.0,214.5526,215.0653,214.4593,214.7017,20413.0
2021-08-02 10:30:00,230.31,230.49,230.04,230.17,17114.0,214.7017,214.8695,214.45,214.5712,17114.0
2021-08-02 10:40:00,230.24,230.38,229.82,229.99,18663.0,214.6365,214.767,214.2449,214.4034,18663.0
2021-08-02 10:50:00,229.99,229.99,229.35,229.4,9040.0,214.4034,214.4034,213.8068,213.8534,9040.0
2021-08-02 11:00:00,229.35,229.64,229.21,229.51,11276.0,213.8068,214.0771,213.6763,213.9559,11276.0
2021-08-02 11:10:00,229.47,229.47,229.08,229.1,6990.0,213.9187,213.9187,213.5551,213.5737,6990.0
2021-08-02 11:20:00,229.0,229.56,228.99,229.51,11229.0,213.4805,214.0026,213.4712,213.9559,11229.0
2021-08-02 11:30:00,229.57,229.92,229.46,229.7,10555.0,214.0119,214.3382,213.9093,214.1331,10555.0
2021-08-02 11:40:00,229.8,230.18,229.54,229.61,7329.0,214.2263,214.5805,213.9839,214.0492,7329.0
2021-08-02 11:50:00,229.61,229.61,228.96,228.99,20310.0,214.0492,214.0492,213.4432,213.4712,20310.0
2021-08-02 12:00:00,228.98,229.13,228.87,229.04,9981.0,213.4619,213.6017,213.3593,213.5178,9981.0
2021-08-02 12:10:00,229.0,229.21,228.92,228.94,10126.0,213.4805,213.6763,213.4059,213.4246,10126.0
2021-08-02 12:20:00,229.04,229.24,228.89,229.11,17186.0,213.5178,213.7042,213.378,213.5831,17186.0
2021-08-02 12:30:00,229.11,229.52,229.11,229.29,9129.0,213.5831,213.9653,213.5831,213.7509,9129.0
2021-08-02 12:40:00,229.29,229.35,229.11,229.16,9751.0,213.7509,213.8068,213.5831,213.6297,9751.0
2021-08-02 12:50:00,229.21,229.21,228.86,229.08,15448.0,213.6763,213.6763,213.35,213.5551,15448.0
2021-08-02 13:00:00,229.19,229.19,228.62,229.12,51714.0,213.6576,213.6576,213.1263,213.5924,51714.0
2021-08-02 13:10:00,229.15,229.48,229.03,229.24,27094.0,213.6203,213.928,213.5085,213.7042,27094.0
2021-08-02 13:20:00,229.26,229.44,229.15,229.3,13282.0,213.7229,213.8907,213.6203,213.7602,13282.0
2021-08-02 13:30:00,229.33,229.43,229.07,229.14,11345.0,213.7881,213.8814,213.5458,213.611,11345.0
2021-08-02 13:40:00,229.16,229.22,228.92,228.98,13121.0,213.6297,213.6856,213.4059,213.4619,13121.0
2021-08-02 13:50:00,228.98,228.99,228.79,228.85,13988.0,213.4619,213.4712,213.2847,213.3407,13988.0
2021-08-02 14:00:00,228.82,229.11,228.75,229.0,15841.0,213.3127,213.5831,213.2474,213.4805,15841.0
2021-08-02 14:10:00,229.05,229.29,228.97,229.29,20092.0,213.5271,213.7509,213.4525,213.7509,20092.0
2021-08-02 14:20:00,229.27,229.33,229.11,229.17,17633.0,213.7322,213.7881,213.5831,213.639,17633.0
2021-08-02 14:30:00,229.24,229.37,229.1,229.33,18105.0,213.7042,213.8254,213.5737,213.7881,18105.0
2021-08-02 14:40:00,229.3,229.4,229.14,229.39,14390.0,213.7602,213.8534,213.611,213.8441,14390.0
2021-08-02 14:50:00,229.38,229.74,229.35,229.53,10112.0,213.8348,214.1704,213.8068,213.9746,10112.0
2021-08-02 15:00:00,229.53,229.53,229.23,229.38,17754.0,213.9746,213.9746,213.6949,213.8348,17754.0
2021-08-02 15:10:00,229.39,229.76,229.33,229.73,20054.0,213.8441,214.189,213.7881,214.161,20054.0
2021-08-02 15:20:00,229.76,229.81,229.44,229.8,19002.0,214.189,214.2356,213.8907,214.2263,19002.0
2021-08-02 15:30:00,229.78,230.23,229.77,230.23,35499.0,214.2076,214.6271,214.1983,214.6271,35499.0
2021-08-02 15:40:00,230.23,230.24,229.44,229.48,60545.0,214.6271,214.6365,213.8907,213.928,60545.0
2021-08-02 15:50:00,229.43,229.75,229.25,229.42,123910.0,213.8814,214.1797,213.7136,213.872,123910.0
2021-08-03 09:30:00,230.82,231.53,229.77,231.25,19287.0,215.1772,215.839,214.1983,215.578,19287.0
2021-08-03 09:40:00,230.86,230.93,229.3,229.44,31364.0,215.2145,215.2797,213.7602,213.8907,31364.0
2021-08-03 09:50:00,229.24,229.83,228.9,229.33,21806.0,213.7042,214.2543,213.3873,213.7881,21806.0
2021-08-03 10:00:00,229.52,230.29,229.39,230.23,17770.0,213.9653,214.6831,213.8441,214.6271,17770.0
2021-08-03 10:10:00,230.15,230.31,229.73,229.86,21215.0,214.5526,214.7017,214.161,214.2822,21215.0
2021-08-03 10:20:00,229.79,230.62,229.55,230.51,25100.0,214.217,214.9907,213.9932,214.8882,25100.0
2021-08-03 10:30:00,230.41,231.29,230.33,231.29,15766.0,214.7949,215.6153,214.7204,215.6153,15766.0
2021-08-03 10:40:00,231.26,231.39,231.04,231.29,23945.0,215.5873,215.7085,215.3823,215.6153,23945.0
2021-08-03 10:50:00,231.3,231.81,231.06,231.39,15812.0,215.6246,216.1001,215.4009,215.7085,15812.0
2021-08-03 11:00:00,231.36,231.73,231.25,231.73,17013.0,215.6806,216.0255,215.578,216.0255,17013.0
2021-08-03 11:10:00,231.73,231.88,231.56,231.8,52572.0,216.0255,216.1653,215.867,216.0907,52572.0
2021-08-03 11:20:00,231.81,232.28,231.43,232.23,17330.0,216.1001,216.5382,215.7458,216.4916,17330.0
2021-08-03 11:30:00,232.22,232.5,232.15,232.44,15661.0,216.4823,216.7433,216.417,216.6874,15661.0
2021-08-03 11:40:00,232.47,233.22,232.47,232.82,24447.0,216.7153,217.4145,216.7153,217.0416,24447.0
2021-08-03 11:50:00,232.8,233.14,232.73,232.79,14507.0,217.023,217.3399,216.9577,217.0137,14507.0
2021-08-03 12:00:00,232.73,232.74,232.55,232.69,12293.0,216.9577,216.967,216.7899,216.9204,12293.0
2021-08-03 12:10:00,232.67,232.96,232.37,232.47,26964.0,216.9018,217.1721,216.6221,216.7153,26964.0
2021-08-03 12:20:00,232.45,232.98,232.2,232.83,21347.0,216.6967,217.1908,216.4636,217.0509,21347.0
2021-08-03 12:30:00,232.78,233.13,232.66,233.03,10431.0,217.0043,217.3306,216.8925,217.2374,10431.0
2021-08-03 12:40:00,233.07,233.19,232.95,233.09,15015.0,217.2747,217.3865,217.1628,217.2933,15015.0
2021-08-03 12:50:00,233.15,233.16,232.92,232.95,22936.0,217.3493,217.3586,217.1348,217.1628,22936.0
2021-08-03 13:00:00,232.99,233.35,232.92,233.35,13699.0,217.2001,217.5357,217.1348,217.5357,13699.0
2021-08-03 13:10:00,233.32,233.37,233.1,233.35,27345.0,217.5077,217.5543,217.3026,217.5357,27345.0
2021-08-03 13:20:00,233.39,233.92,233.38,233.86,16314.0,217.573,218.0671,217.5637,218.0111,16314.0
2021-08-03 13:30:00,233.82,234.04,233.77,234.03,16530.0,217.9739,218.1789,217.9272,218.1696,16530.0
2021-08-03 13:40:00,234.06,234.22,233.93,234.22,15232.0,218.1976,218.3467,218.0764,218.3467,15232.0
2021-08-03 13:50:00,234.18,234.2,233.99,234.0,17316.0,218.3095,218.3281,218.1323,218.1417,17316.0
2021-08-03 14:00:00,234.08,234.3,233.94,234.14,19389.0,218.2162,218.4213,218.0857,218.2722,19389.0
2021-08-03 14:10:00,234.18,234.3,234.17,234.19,18439.0,218.3095,218.4213,218.3001,218.3188,18439.0
2021-08-03 14:20:00,234.16,234.21,233.77,233.78,16318.0,218.2908,218.3374,217.9272,217.9366,16318.0
2021-08-03 14:30:00,233.83,233.88,233.62,233.74,12983.0,217.9832,218.0298,217.7874,217.8993,12983.0
2021-08-03 14:40:00,233.74,233.82,233.6,233.79,21989.0,217.8993,217.9739,217.7688,217.9459,21989.0
2021-08-03 14:50:00,233.75,233.97,233.75,233.93,13048.0,217.9086,218.1137,217.9086,218.0764,13048.0
2021-08-03 15:00:00,233.98,234.18,233.93,234.05,15909.0,218.123,218.3095,218.0764,218.1883,15909.0
2021-08-03 15:10:00,234.11,234.38,234.11,234.25,16497.0,218.2442,218.4959,218.2442,218.3747,16497.0
2021-08-03 15:20:00,234.27,234.36,234.02,234.1,16532.0,218.3934,218.4773,218.1603,218.2349,16532.0
2021-08-03 15:30:00,234.16,234.16,233.7,233.91,19867.0,218.2908,218.2908,217.862,218.0578,19867.0
2021-08-03 15:40:00,233.89,233.89,233.63,233.72,20760.0,218.0391,218.0391,217.7967,217.8806,20760.0
2021-08-03 15:50:00,233.65,234.11,233.38,234.05,78917.0,217.8154,218.2442,217.5637,218.1883,78917.0
2021-08-04 09:30:00,232.78,233.01,231.14,231.9,52783.0,217.0043,217.2187,215.4755,216.184,52783.0
2021-08-04 09:40:00,231.89,232.8,231.34,232.69,17888.0,216.1746,217.023,215.6619,216.9204,17888.0
2021-08-04 09:50:00,232.74,233.07,232.28,232.56,19015.0,216.967,217.2747,216.5382,216.7992,19015.0
2021-08-04 10:00:00,232.46,233.21,232.1,232.71,27294.0,216.706,217.4052,216.3704,216.9391,27294.0
2021-08-04 10:10:00,232.7,233.3,232.3,233.22,35927.0,216.9298,217.4891,216.5569,217.4145,35927.0
2021-08-04 10:20:00,233.22,233.49,232.84,232.93,61725.0,217.4145,217.6662,217.0603,217.1442,61725.0
2021-08-04 10:30:00,232.84,232.84,231.74,231.9,30796.0,217.0603,217.0603,216.0348,216.184,30796.0
2021-08-04 10:40:00,231.88,232.52,231.83,231.95,42643.0,216.1653,216.762,216.1187,216.2306,42643.0
2021-08-04 10:50:00,231.86,231.96,230.91,231.03,21212.0,216.1467,216.2399,215.2611,215.3729,21212.0
2021-08-04 11:00:00,231.0,231.34,230.8,231.21,14803.0,215.345,215.6619,215.1585,215.5407,14803.0
2021-08-04 11:10:00,231.21,231.62,231.18,231.48,16211.0,215.5407,215.9229,215.5128,215.7924,16211.0
2021-08-04 11:20:00,231.42,232.0,231.21,231.76,24622.0,215.7365,216.2772,215.5407,216.0535,24622.0
2021-08-04 11:30:00,231.76,232.12,231.63,231.91,17781.0,216.0535,216.3891,215.9323,216.1933,17781.0
2021-08-04 11:40:00,231.93,232.06,231.81,231.87,31458.0,216.2119,216.3331,216.1001,216.156,31458.0
2021-08-04 11:50:00,231.8,232.06,231.37,232.0,26495.0,216.0907,216.3331,215.6899,216.2772,26495.0
2021-08-04 12:00:00,232.01,232.28,231.91,231.94,40689.0,216.2865,216.5382,216.1933,216.2213,40689.0
2021-08-04 12:10:00,231.98,232.38,231.68,232.38,15129.0,216.2585,216.6314,215.9789,216.6314,15129.0
2021-08-04 12:20:00,232.31,232.32,231.67,231.74,16906.0,216.5662,216.5755,215.9696,216.0348,16906.0
2021-08-04 12:30:00,231.72,232.14,231.72,231.98,19784.0,216.0162,216.4077,216.0162,216.2585,19784.0
2021-08-04 12:40:00,232.0,232.08,231.81,232.08,12883.0,216.2772,216.3518,216.1001,216.3518,12883.0
2021-08-04 12:50:00,232.12,232.36,232.07,232.31,11210.0,216.3891,216.6128,216.3424,216.5662,11210.0
2021-08-04 13:00:00,232.26,232.27,232.08,232.18,7724.0,216.5196,216.5289,216.3518,216.445,7724.0
2021-08-04 13:10:00,232.14,232.17,231.89,231.93,11857.0,216.4077,216.4357,216.1746,216.2119,11857.0
2021-08-04 13:20:00,231.95,232.28,231.94,232.15,31302.0,216.2306,216.5382,216.2213,216.417,31302.0
2021-08-04 13:30:00,232.17,232.19,231.88,231.93,20184.0,216.4357,216.4543,216.1653,216.2119,20184.0
2021-08-04 13:40:00,231.9,231.95,231.61,231.88,16638.0,216.184,216.2306,215.9136,216.1653,16638.0
2021-08-04 13:50:00,231.88,231.96,231.66,231.76,10458.0,216.1653,216.2399,215.9602,216.0535,10458.0
2021-08-04 14:00:00,231.83,231.92,231.53,231.65,25346.0,216.1187,216.2026,215.839,215.9509,25346.0
2021-08-04 14:10:00,231.61,231.66,231.38,231.4,26320.0,215.9136,215.9602,215.6992,215.7179,26320.0
2021-08-04 14:20:00,231.44,231.53,231.35,231.5,16920.0,215.7551,215.839,215.6712,215.8111,16920.0
2021-08-04 14:30:00,231.53,231.67,231.27,231.29,22453.0,215.839,215.9696,215.5967,215.6153,22453.0
2021-08-04 14:40:00,231.32,231.43,231.07,231.15,21090.0,215.6433,215.7458,215.4102,215.4848,21090.0
2021-08-04 14:50:00,231.14,231.18,231.03,231.03,18685.0,215.4755,215.5128,215.3729,215.3729,18685.0
2021-08-04 15:00:00,231.08,231.53,230.93,231.37,35235.0,215.4195,215.839,215.2797,215.6899,35235.0
2021-08-04 15:10:00,231.38,231.38,231.1,231.19,26306.0,215.6992,215.6992,215.4382,215.5221,26306.0
2021-08-04 15:20:00,231.19,231.34,231.19,231.33,29786.0,215.5221,215.6619,215.5221,215.6526,29786.0
2021-08-04 15:30:00,231.35,231.54,231.21,231.41,37918.0,215.6712,215.8484,215.5407,215.7272,37918.0
2021-08-04 15:40:00,231.43,231.76,231.36,231.69,64068.0,215.7458,216.0535,215.6806,215.9882,64068.0
2021-08-04 15:50:00,231.72,231.96,231.15,231.33,139701.0,216.0162,216.2399,215.4848,215.6526,139701.0
2021-08-05 09:30:00,216.41,218.22,205.0,206.4,445724.0,201.7437,203.4311,191.107,192.4121,445724.0
2021-08-05 09:40:00,206.55,206.68,201.47,201.75,301975.0,192.552,192.6731,187.8162,188.0773,301975.0
2021-08-05 09:50:00,202.06,203.4,201.12,202.75,360898.0,188.3662,189.6154,187.49,189.0095,360898.0
2021-08-05 10:00:00,202.75,203.21,200.85,201.06,339483.0,189.0095,189.4383,187.2383,187.434,339483.0
2021-08-05 10:10:00,201.0,202.67,200.65,201.26,237119.0,187.3781,188.9349,187.0518,187.6205,237119.0
2021-08-05 10:20:00,201.16,201.3,200.0,200.31,188363.0,187.5272,187.6578,186.4459,186.7348,188363.0
2021-08-05 10:30:00,200.31,200.44,199.95,200.05,195571.0,186.7348,186.856,186.3992,186.4925,195571.0
2021-08-05 10:40:00,200.05,200.62,199.66,200.47,303326.0,186.4925,187.0238,186.1289,186.884,303326.0
2021-08-05 10:50:00,200.47,201.29,199.94,200.53,134727.0,186.884,187.6484,186.3899,186.9399,134727.0
2021-08-05 11:00:00,200.56,200.76,199.7,200.36,156165.0,186.9679,187.1544,186.1662,186.7815,156165.0
2021-08-05 11:10:00,200.42,202.45,200.36,201.62,182139.0,186.8374,188.7298,186.7815,187.9561,182139.0
2021-08-05 11:20:00,201.58,202.4,201.03,201.57,168509.0,187.9188,188.6832,187.4061,187.9095,168509.0
2021-08-05 11:30:00,201.59,202.29,201.47,202.01,109744.0,187.9281,188.5807,187.8162,188.3196,109744.0
2021-08-05 11:40:00,202.08,203.05,202.05,203.0,105269.0,188.3849,189.2892,188.3569,189.2425,105269.0
2021-08-05 11:50:00,202.96,203.35,202.55,203.21,113437.0,189.2053,189.5688,188.823,189.4383,113437.0
2021-08-05 12:00:00,203.23,204.27,202.93,204.25,96633.0,189.457,190.4265,189.1773,190.4078,96633.0
2021-08-05 12:10:00,204.29,204.83,203.74,204.04,99622.0,190.4451,190.9485,189.9324,190.2121,99622.0
2021-08-05 12:20:00,204.0,204.68,204.0,204.47,74202.0,190.1748,190.8087,190.1748,190.6129,74202.0
2021-08-05 12:30:00,204.51,205.36,204.45,205.0,181572.0,190.6502,191.4426,190.5943,191.107,181572.0
2021-08-05 12:40:00,205.04,205.85,204.96,205.43,140253.0,191.1443,191.8994,191.0697,191.5079,140253.0
2021-08-05 12:50:00,205.39,205.48,204.38,204.99,78546.0,191.4706,191.5545,190.529,191.0977,78546.0
2021-08-05 13:00:00,204.97,205.14,203.54,203.74,91576.0,191.079,191.2375,189.7459,189.9324,91576.0
2021-08-05 13:10:00,203.79,204.21,203.59,204.06,67147.0,189.979,190.3705,189.7926,190.2307,67147.0
2021-08-05 13:20:00,204.08,204.78,204.02,204.28,68855.0,190.2494,190.9019,190.1934,190.4358,68855.0
2021-08-05 13:30:00,204.3,205.38,204.3,205.3,57564.0,190.4544,191.4613,190.4544,191.3867,57564.0
2021-08-05 13:40:00,205.31,205.41,204.71,204.97,58694.0,191.396,191.4892,190.8367,191.079,58694.0
2021-08-05 13:50:00,205.0,205.44,204.95,205.29,63964.0,191.107,191.5172,191.0604,191.3773,63964.0
2021-08-05 14:00:00,205.29,205.65,205.22,205.44,68088.0,191.3773,191.713,191.3121,191.5172,68088.0
2021-08-05 14:10:00,205.47,205.7,205.21,205.21,83024.0,191.5452,191.7596,191.3028,191.3028,83024.0
2021-08-05 14:20:00,205.22,205.48,204.74,205.26,72393.0,191.3121,191.5545,190.8646,191.3494,72393.0
2021-08-05 14:30:00,205.21,205.93,205.2,205.58,91888.0,191.3028,191.974,191.2934,191.6477,91888.0
2021-08-05 14:40:00,205.55,205.79,205.41,205.63,38328.0,191.6197,191.8435,191.4892,191.6943,38328.0
2021-08-05 14:50:00,205.61,206.18,205.5,206.18,75220.0,191.6757,192.207,191.5731,192.207,75220.0
2021-08-05 15:00:00,206.2,206.74,206.14,206.47,86718.0,192.2257,192.7291,192.1697,192.4774,86718.0
2021-08-05 15:10:00,206.43,206.47,205.94,206.14,106563.0,192.4401,192.4774,191.9833,192.1697,106563.0
2021-08-05 15:20:00,206.13,206.25,205.62,206.02,194743.0,192.1604,192.2723,191.685,192.0579,194743.0
2021-08-05 15:30:00,206.05,206.36,205.79,205.99,150786.0,192.0858,192.3748,191.8435,192.0299,150786.0
2021-08-05 15:40:00,205.97,206.02,205.54,205.92,190166.0,192.0113,192.0579,191.6104,191.9647,190166.0
2021-08-05 15:50:00,205.92,206.25,205.75,206.23,328587.0,191.9647,192.2723,191.8062,192.2536,328587.0
2021-08-06 09:30:00,207.15,209.21,206.67,208.22,177212.0,193.1113,195.0317,192.6638,194.1088,177212.0
2021-08-06 09:40:00,208.31,208.88,206.83,207.31,113782.0,194.1927,194.7241,192.813,193.2605,113782.0
2021-08-06 09:50:00,207.39,207.66,206.0,206.35,75722.0,193.335,193.5867,192.0392,192.3655,75722.0
2021-08-06 10:00:00,206.36,207.29,205.53,206.18,129870.0,192.3748,193.2418,191.6011,192.207,129870.0
2021-08-06 10:10:00,206.16,206.64,205.37,206.5,91391.0,192.1884,192.6359,191.4519,192.5053,91391.0
2021-08-06 10:20:00,206.5,206.79,205.52,206.15,58760.0,192.5053,192.7757,191.5918,192.1791,58760.0
2021-08-06 10:30:00,206.18,206.41,205.4,205.78,103358.0,192.207,192.4214,191.4799,191.8341,103358.0
2021-08-06 10:40:00,205.83,206.71,205.74,206.53,56601.0,191.8808,192.7011,191.7969,192.5333,56601.0
2021-08-06 10:50:00,206.5,206.96,206.38,206.83,38818.0,192.5053,192.9342,192.3935,192.813,38818.0
2021-08-06 11:00:00,206.79,206.99,206.46,206.73,45961.0,192.7757,192.9621,192.4681,192.7198,45961.0
2021-08-06 11:10:00,206.77,206.98,206.32,206.36,50378.0,192.757,192.9528,192.3375,192.3748,50378.0
2021-08-06 11:20:00,206.37,206.72,206.28,206.48,40454.0,192.3842,192.7104,192.3003,192.4867,40454.0
2021-08-06 11:30:00,206.45,206.73,206.35,206.53,97922.0,192.4587,192.7198,192.3655,192.5333,97922.0
2021-08-06 11:40:00,206.53,206.54,205.93,206.09,341316.0,192.5333,192.5426,191.974,192.1231,341316.0
2021-08-06 11:50:00,206.2,206.34,205.93,206.0,69257.0,192.2257,192.3562,191.974,192.0392,69257.0
2021-08-06 12:00:00,206.13,207.18,206.0,207.09,39229.0,192.1604,193.1393,192.0392,193.0554,39229.0
2021-08-06 12:10:00,207.08,207.73,207.08,207.68,27297.0,193.046,193.652,193.046,193.6054,27297.0
2021-08-06 12:20:00,207.69,207.96,207.49,207.89,25523.0,193.6147,193.8664,193.4283,193.8011,25523.0
2021-08-06 12:30:00,207.94,208.29,207.84,208.18,31804.0,193.8478,194.174,193.7545,194.0715,31804.0
2021-08-06 12:40:00,208.19,208.71,208.06,208.7,26669.0,194.0808,194.5656,193.9596,194.5563,26669.0
2021-08-06 12:50:00,208.68,209.8,208.68,209.65,55447.0,194.5376,195.5817,194.5376,195.4419,55447.0
2021-08-06 13:00:00,209.66,210.05,209.51,209.6,58787.0,195.4512,195.8148,195.3114,195.3953,58787.0
2021-08-06 13:10:00,209.61,209.85,209.41,209.42,27361.0,195.4046,195.6283,195.2181,195.2275,27361.0
2021-08-06 13:20:00,209.46,210.13,208.96,210.07,63053.0,195.2647,195.8893,194.7986,195.8334,63053.0
2021-08-06 13:30:00,210.1,210.75,209.99,210.73,56827.0,195.8614,196.4673,195.7588,196.4487,56827.0
2021-08-06 13:40:00,210.74,210.92,210.35,210.49,47261.0,196.458,196.6258,196.0944,196.2249,47261.0
2021-08-06 13:50:00,210.39,210.88,210.3,210.88,47561.0,196.1317,196.5885,196.0478,196.5885,47561.0
2021-08-06 14:00:00,210.83,210.95,210.7,210.87,48461.0,196.5419,196.6538,196.4207,196.5792,48461.0
2021-08-06 14:10:00,210.92,211.13,210.74,210.83,28544.0,196.6258,196.8216,196.458,196.5419,28544.0
2021-08-06 14:20:00,210.85,210.95,210.5,210.88,43203.0,196.5605,196.6538,196.2343,196.5885,43203.0
2021-08-06 14:30:00,210.91,210.99,210.7,210.84,68948.0,196.6165,196.6911,196.4207,196.5512,68948.0
2021-08-06 14:40:00,210.81,210.86,209.83,209.96,45195.0,196.5233,196.5699,195.6097,195.7309,45195.0
2021-08-06 14:50:00,209.96,210.07,209.85,209.87,42247.0,195.7309,195.8334,195.6283,195.647,42247.0
2021-08-06 15:00:00,209.87,210.09,209.86,210.03,61823.0,195.647,195.8521,195.6376,195.7961,61823.0
2021-08-06 15:10:00,209.99,210.46,209.84,210.09,109387.0,195.7588,196.197,195.619,195.8521,109387.0
2021-08-06 15:20:00,210.11,210.23,209.97,210.06,67539.0,195.8707,195.9826,195.7402,195.8241,67539.0
2021-08-06 15:30:00,210.09,210.24,209.89,209.99,109049.0,195.8521,195.9919,195.6656,195.7588,109049.0
2021-08-06 15:40:00,209.98,210.02,208.64,208.86,144486.0,195.7495,195.7868,194.5003,194.7054,144486.0
2021-08-06 15:50:00,208.92,209.34,208.85,209.3,173421.0,194.7613,195.1529,194.6961,195.1156,173421.0
2021-08-09 09:30:00,209.21,210.9,208.72,209.56,66519.0,195.0317,196.6072,194.5749,195.358,66519.0
2021-08-09 09:40:00,209.64,210.55,209.35,209.94,65678.0,195.4325,196.2809,195.1622,195.7122,65678.0
2021-08-09 09:50:00,210.0,210.01,208.86,209.43,99314.0,195.7681,195.7775,194.7054,195.2368,99314.0
2021-08-09 10:00:00,209.44,210.43,209.42,210.43,54342.0,195.2461,196.169,195.2275,196.169,54342.0
2021-08-09 10:10:00,210.34,210.4,209.76,210.06,50232.0,196.0851,196.141,195.5444,195.8241,50232.0
2021-08-09 10:20:00,210.0,210.18,209.86,210.06,45796.0,195.7681,195.936,195.6376,195.8241,45796.0
2021-08-09 10:30:00,210.1,210.59,210.0,210.59,46989.0,195.8614,196.3182,195.7681,196.3182,46989.0
2021-08-09 10:40:00,210.59,211.92,210.58,211.92,57925.0,196.3182,197.558,196.3088,197.558,57925.0
2021-08-09 10:50:00,211.83,212.19,211.52,212.03,89398.0,197.4741,197.8097,197.1851,197.6606,89398.0
2021-08-09 11:00:00,212.05,212.66,211.88,212.18,71731.0,197.6792,198.2479,197.5207,197.8004,71731.0
2021-08-09 11:10:00,212.06,212.15,211.08,211.22,28439.0,197.6885,197.7724,196.775,196.9055,28439.0
2021-08-09 11:20:00,211.41,211.61,211.17,211.34,27499.0,197.0826,197.269,196.8589,197.0173,27499.0
2021-08-09 11:30:00,211.36,211.58,211.18,211.31,22436.0,197.036,197.2411,196.8682,196.9894,22436.0
2021-08-09 11:40:00,211.31,211.46,210.62,211.27,29058.0,196.9894,197.1292,196.3461,196.9521,29058.0
2021-08-09 11:50:00,211.23,211.93,211.14,211.68,37517.0,196.9148,197.5674,196.8309,197.3343,37517.0
2021-08-09 12:00:00,211.59,212.33,211.55,212.15,29203.0,197.2504,197.9402,197.2131,197.7724,29203.0
2021-08-09 12:10:00,212.14,212.14,211.74,212.1,18936.0,197.7631,197.7631,197.3902,197.7258,18936.0
2021-08-09 12:20:00,212.08,212.19,211.74,212.15,28348.0,197.7072,197.8097,197.3902,197.7724,28348.0
2021-08-09 12:30:00,212.14,212.65,212.09,212.65,18906.0,197.7631,198.2386,197.7165,198.2386,18906.0
2021-08-09 12:40:00,212.61,212.9,212.31,212.36,41616.0,198.2013,198.4716,197.9216,197.9682,41616.0
2021-08-09 12:50:00,212.36,212.6,212.31,212.6,43455.0,197.9682,198.1919,197.9216,198.1919,43455.0
2021-08-09 13:00:00,212.56,213.13,212.54,212.69,30633.0,198.1547,198.686,198.136,198.2758,30633.0
2021-08-09 13:10:00,212.69,212.69,212.03,212.16,24117.0,198.2758,198.2758,197.6606,197.7818,24117.0
2021-08-09 13:20:00,212.1,212.32,212.1,212.28,30824.0,197.7258,197.9309,197.7258,197.8936,30824.0
2021-08-09 13:30:00,212.24,212.51,212.16,212.35,24063.0,197.8563,198.108,197.7818,197.9589,24063.0
2021-08-09 13:40:00,212.33,212.72,212.28,212.62,24787.0,197.9402,198.3038,197.8936,198.2106,24787.0
2021-08-09 13:50:00,212.61,212.61,212.13,212.37,31363.0,198.2013,198.2013,197.7538,197.9775,31363.0
2021-08-09 14:00:00,212.34,212.38,211.9,211.9,23602.0,197.9496,197.9869,197.5394,197.5394,23602.0
2021-08-09 14:10:00,211.93,211.98,211.71,211.95,28931.0,197.5674,197.614,197.3623,197.586,28931.0
2021-08-09 14:20:00,211.95,211.96,211.58,211.64,22494.0,197.586,197.5953,197.2411,197.297,22494.0
2021-08-09 14:30:00,211.7,211.73,211.24,211.37,18338.0,197.3529,197.3809,196.9241,197.0453,18338.0
2021-08-09 14:40:00,211.38,211.64,211.15,211.57,26007.0,197.0546,197.297,196.8402,197.2317,26007.0
2021-08-09 14:50:00,211.62,212.08,211.61,212.03,22752.0,197.2784,197.7072,197.269,197.6606,22752.0
2021-08-09 15:00:00,212.05,212.31,211.84,211.89,35832.0,197.6792,197.9216,197.4835,197.5301,35832.0
2021-08-09 15:10:00,211.89,211.9,211.4,211.41,19670.0,197.5301,197.5394,197.0733,197.0826,19670.0
2021-08-09 15:20:00,211.43,211.55,211.12,211.23,19561.0,197.1012,197.2131,196.8122,196.9148,19561.0
2021-08-09 15:30:00,211.27,211.74,211.09,211.71,34306.0,196.9521,197.3902,196.7843,197.3623,34306.0
2021-08-09 15:40:00,211.71,211.76,210.68,211.02,62503.0,197.3623,197.4089,196.4021,196.719,62503.0
2021-08-09 15:50:00,210.96,211.19,210.77,211.09,102583.0,196.6631,196.8775,196.486,196.7843,102583.0
2021-08-10 09:30:00,211.39,211.91,209.75,210.11,68573.0,197.0639,197.5487,195.5351,195.8707,68573.0
2021-08-10 09:40:00,210.14,210.7,210.0,210.3,30847.0,195.8987,196.4207,195.7681,196.0478,30847.0
2021-08-10 09:50:00,210.34,211.12,210.25,210.25,19489.0,196.0851,196.8122,196.0012,196.0012,19489.0
2021-08-10 10:00:00,210.16,210.69,210.08,210.36,14697.0,195.9173,196.4114,195.8427,196.1038,14697.0
2021-08-10 10:10:00,210.36,210.73,210.32,210.56,13718.0,196.1038,196.4487,196.0665,196.2902,13718.0
2021-08-10 10:20:00,210.46,210.64,209.83,209.99,42584.0,196.197,196.3648,195.6097,195.7588,42584.0
2021-08-10 10:30:00,210.0,210.5,210.0,210.25,24879.0,195.7681,196.2343,195.7681,196.0012,24879.0
2021-08-10 10:40:00,210.21,210.34,209.86,210.21,39274.0,195.9639,196.0851,195.6376,195.9639,39274.0
2021-08-10 10:50:00,210.22,210.35,209.9,210.0,16662.0,195.9732,196.0944,195.6749,195.7681,16662.0
2021-08-10 11:00:00,210.05,210.35,209.98,210.09,15721.0,195.8148,196.0944,195.7495,195.8521,15721.0
2021-08-10 11:10:00,210.17,210.17,209.75,209.92,24222.0,195.9266,195.9266,195.5351,195.6936,24222.0
2021-08-10 11:20:00,209.92,210.16,209.68,210.09,34121.0,195.6936,195.9173,195.4698,195.8521,34121.0
2021-08-10 11:30:00,210.11,210.45,210.0,210.41,14863.0,195.8707,196.1877,195.7681,196.1504,14863.0
2021-08-10 11:40:00,210.37,211.07,210.25,211.03,13893.0,196.1131,196.7656,196.0012,196.7283,13893.0
2021-08-10 11:50:00,211.02,211.33,210.95,211.11,29228.0,196.719,197.008,196.6538,196.8029,29228.0
2021-08-10 12:00:00,211.14,211.15,210.52,210.66,33312.0,196.8309,196.8402,196.2529,196.3834,33312.0
2021-08-10 12:10:00,210.66,210.66,210.41,210.44,37734.0,196.3834,196.3834,196.1504,196.1783,37734.0
2021-08-10 12:20:00,210.46,210.5,210.0,210.0,27913.0,196.197,196.2343,195.7681,195.7681,27913.0
2021-08-10 12:30:00,210.06,210.2,209.7,210.15,31779.0,195.8241,195.9546,195.4885,195.908,31779.0
2021-08-10 12:40:00,210.1,210.11,209.34,209.42,40439.0,195.8614,195.8707,195.1529,195.2275,40439.0
2021-08-10 12:50:00,209.48,209.72,209.38,209.56,17945.0,195.2834,195.5071,195.1902,195.358,17945.0
2021-08-10 13:00:00,209.48,209.86,209.36,209.81,42929.0,195.2834,195.6376,195.1715,195.591,42929.0
2021-08-10 13:10:00,209.8,210.28,209.68,210.23,22725.0,195.5817,196.0292,195.4698,195.9826,22725.0
2021-08-10 13:20:00,210.2,210.49,210.2,210.25,9502.0,195.9546,196.2249,195.9546,196.0012,9502.0
2021-08-10 13:30:00,210.3,210.43,210.0,210.18,22136.0,196.0478,196.169,195.7681,195.936,22136.0
2021-08-10 13:40:00,210.2,210.2,209.89,210.08,38705.0,195.9546,195.9546,195.6656,195.8427,38705.0
2021-08-10 13:50:00,210.09,210.09,209.98,210.05,69467.0,195.8521,195.8521,195.7495,195.8148,69467.0
2021-08-10 14:00:00,210.05,210.63,210.03,210.22,26628.0,195.8148,196.3555,195.7961,195.9732,26628.0
2021-08-10 14:10:00,210.27,210.27,209.84,210.05,36439.0,196.0199,196.0199,195.619,195.8148,36439.0
2021-08-10 14:20:00,210.01,210.04,209.81,209.82,37102.0,195.7775,195.8054,195.591,195.6003,37102.0
2021-08-10 14:30:00,209.8,209.99,209.72,209.97,23055.0,195.5817,195.7588,195.5071,195.7402,23055.0
2021-08-10 14:40:00,209.98,209.98,209.59,209.67,22114.0,195.7495,195.7495,195.3859,195.4605,22114.0
2021-08-10 14:50:00,209.64,209.84,209.48,209.8,425271.0,195.4325,195.619,195.2834,195.5817,425271.0
2021-08-10 15:00:00,209.79,210.05,209.67,210.02,40328.0,195.5724,195.8148,195.4605,195.7868,40328.0
2021-08-10 15:10:00,210.01,210.1,209.79,209.87,32871.0,195.7775,195.8614,195.5724,195.647,32871.0
2021-08-10 15:20:00,209.88,210.25,209.8,210.21,42192.0,195.6563,196.0012,195.5817,195.9639,42192.0
2021-08-10 15:30:00,210.18,210.54,210.08,210.48,55924.0,195.936,196.2716,195.8427,196.2156,55924.0
2021-08-10 15:40:00,210.48,211.09,210.46,210.96,60883.0,196.2156,196.7843,196.197,196.6631,60883.0
2021-08-10 15:50:00,210.96,211.18,210.78,210.94,147574.0,196.6631,196.8682,196.4953,196.6444,147574.0
2021-08-11 09:30:00,212.64,213.07,211.66,212.18,46725.0,198.2292,198.6301,197.3157,197.8004,46725.0
2021-08-11 09:40:00,212.03,212.12,211.66,211.84,13240.0,197.6606,197.7445,197.3157,197.4835,13240.0
2021-08-11 09:50:00,211.88,212.2,211.05,211.18,42392.0,197.5207,197.8191,196.747,196.8682,42392.0
2021-08-11 10:00:00,211.32,211.73,210.8,211.71,26504.0,196.9987,197.3809,196.5139,197.3623,26504.0
2021-08-11 10:10:00,211.78,212.11,211.34,212.01,24648.0,197.4275,197.7352,197.0173,197.6419,24648.0
2021-08-11 10:20:00,211.95,212.02,211.49,211.49,23473.0,197.586,197.6513,197.1572,197.1572,23473.0
2021-08-11 10:30:00,211.66,212.08,211.53,212.08,16183.0,197.3157,197.7072,197.1945,197.7072,16183.0
2021-08-11 10:40:00,212.08,212.4,211.83,212.09,24940.0,197.7072,198.0055,197.4741,197.7165,24940.0
2021-08-11 10:50:00,212.15,212.44,212.12,212.35,12533.0,197.7724,198.0428,197.7445,197.9589,12533.0
2021-08-11 11:00:00,212.39,212.69,212.14,212.25,33732.0,197.9962,198.2758,197.7631,197.8657,33732.0
2021-08-11 11:10:00,212.23,212.26,211.72,211.78,14830.0,197.847,197.875,197.3716,197.4275,14830.0
2021-08-11 11:20:00,211.73,212.05,211.55,211.83,48874.0,197.3809,197.6792,197.2131,197.4741,48874.0
2021-08-11 11:30:00,211.88,212.2,211.85,211.97,18042.0,197.5207,197.8191,197.4928,197.6046,18042.0
2021-08-11 11:40:00,211.93,212.69,211.92,212.64,16672.0,197.5674,198.2758,197.558,198.2292,16672.0
2021-08-11 11:50:00,212.67,213.14,212.57,212.57,27856.0,198.2572,198.6953,198.164,198.164,27856.0
2021-08-11 12:00:00,212.58,212.58,211.96,212.14,12095.0,198.1733,198.1733,197.5953,197.7631,12095.0
2021-08-11 12:10:00,212.14,212.28,212.08,212.09,11612.0,197.7631,197.8936,197.7072,197.7165,11612.0
2021-08-11 12:20:00,212.15,212.19,211.86,211.88,12200.0,197.7724,197.8097,197.5021,197.5207,12200.0
2021-08-11 12:30:00,211.85,212.16,211.83,212.09,11554.0,197.4928,197.7818,197.4741,197.7165,11554.0
2021-08-11 12:40:00,212.02,212.06,211.74,211.81,13685.0,197.6513,197.6885,197.3902,197.4555,13685.0
2021-08-11 12:50:00,211.85,212.02,211.75,211.79,17388.0,197.4928,197.6513,197.3996,197.4368,17388.0
2021-08-11 13:00:00,211.85,211.98,211.74,211.93,14232.0,197.4928,197.614,197.3902,197.5674,14232.0
2021-08-11 13:10:00,211.98,212.09,211.91,211.98,10534.0,197.614,197.7165,197.5487,197.614,10534.0
2021-08-11 13:20:00,212.0,212.15,211.88,211.99,10162.0,197.6326,197.7724,197.5207,197.6233,10162.0
2021-08-11 13:30:00,211.99,212.52,211.95,212.45,13782.0,197.6233,198.1174,197.586,198.0521,13782.0
2021-08-11 13:40:00,212.47,213.0,212.47,212.92,14363.0,198.0708,198.5648,198.0708,198.4903,14363.0
2021-08-11 13:50:00,212.98,213.01,212.69,212.89,15629.0,198.5462,198.5742,198.2758,198.4623,15629.0
2021-08-11 14:00:00,212.92,212.96,212.35,212.38,12560.0,198.4903,198.5275,197.9589,197.9869,12560.0
2021-08-11 14:10:00,212.33,212.49,212.2,212.42,11598.0,197.9402,198.0894,197.8191,198.0241,11598.0
2021-08-11 14:20:00,212.46,212.51,212.28,212.37,8658.0,198.0614,198.108,197.8936,197.9775,8658.0
2021-08-11 14:30:00,212.37,212.37,212.07,212.12,8165.0,197.9775,197.9775,197.6979,197.7445,8165.0
2021-08-11 14:40:00,212.13,212.18,211.93,212.03,9404.0,197.7538,197.8004,197.5674,197.6606,9404.0
2021-08-11 14:50:00,212.05,212.11,211.92,212.0,19850.0,197.6792,197.7352,197.558,197.6326,19850.0
2021-08-11 15:00:00,212.0,212.25,212.0,212.24,14471.0,197.6326,197.8657,197.6326,197.8563,14471.0
2021-08-11 15:10:00,212.27,212.34,212.23,212.24,10553.0,197.8843,197.9496,197.847,197.8563,10553.0
2021-08-11 15:20:00,212.22,212.22,211.91,211.92,15376.0,197.8377,197.8377,197.5487,197.558,15376.0
2021-08-11 15:30:00,211.93,211.93,211.29,211.3,29024.0,197.5674,197.5674,196.9707,196.98,29024.0
2021-08-11 15:40:00,211.33,211.36,211.1,211.16,48660.0,197.008,197.036,196.7936,196.8495,48660.0
2021-08-11 15:50:00,211.11,211.39,211.1,211.2,77764.0,196.8029,197.0639,196.7936,196.8868,77764.0
2021-08-12 09:30:00,209.97,210.92,209.25,210.71,42380.0,195.7402,196.6258,195.069,196.43,42380.0
2021-08-12 09:40:00,210.81,210.88,209.91,209.92,26479.0,196.5233,196.5885,195.6842,195.6936,26479.0
2021-08-12 09:50:00,210.03,210.2,209.42,209.54,28646.0,195.7961,195.9546,195.2275,195.3393,28646.0
2021-08-12 10:00:00,209.63,209.86,209.44,209.59,20674.0,195.4232,195.6376,195.2461,195.3859,20674.0
2021-08-12 10:10:00,209.66,209.88,209.44,209.66,23031.0,195.4512,195.6563,195.2461,195.4512,23031.0
2021-08-12 10:20:00,209.57,209.88,209.43,209.68,40869.0,195.3673,195.6563,195.2368,195.4698,40869.0
2021-08-12 10:30:00,209.67,210.03,209.4,209.99,32105.0,195.4605,195.7961,195.2088,195.7588,32105.0
2021-08-12 10:40:00,210.0,210.33,209.77,209.81,19030.0,195.7681,196.0758,195.5537,195.591,19030.0
2021-08-12 10:50:00,209.83,210.13,209.56,210.02,16959.0,195.6097,195.8893,195.358,195.7868,16959.0
2021-08-12 11:00:00,210.09,210.52,209.79,210.4,17215.0,195.8521,196.2529,195.5724,196.141,17215.0
2021-08-12 11:10:00,210.45,210.8,210.29,210.59,68164.0,196.1877,196.5139,196.0385,196.3182,68164.0
2021-08-12 11:20:00,210.59,210.82,210.56,210.69,16253.0,196.3182,196.5326,196.2902,196.4114,16253.0
2021-08-12 11:30:00,210.69,211.15,210.51,211.12,21832.0,196.4114,196.8402,196.2436,196.8122,21832.0
2021-08-12 11:40:00,211.15,211.26,210.63,210.67,11793.0,196.8402,196.9428,196.3555,196.3927,11793.0
2021-08-12 11:50:00,210.61,210.61,209.95,210.02,22226.0,196.3368,196.3368,195.7215,195.7868,22226.0
2021-08-12 12:00:00,210.03,210.59,210.01,210.45,24945.0,195.7961,196.3182,195.7775,196.1877,24945.0
2021-08-12 12:10:00,210.42,210.9,210.42,210.83,31927.0,196.1597,196.6072,196.1597,196.5419,31927.0
2021-08-12 12:20:00,210.91,211.11,210.68,210.7,37598.0,196.6165,196.8029,196.4021,196.4207,37598.0
2021-08-12 12:30:00,210.66,210.93,210.66,210.84,12130.0,196.3834,196.6351,196.3834,196.5512,12130.0
2021-08-12 12:40:00,210.83,211.0,210.78,210.88,19631.0,196.5419,196.7004,196.4953,196.5885,19631.0
2021-08-12 12:50:00,210.92,211.11,210.87,211.08,10588.0,196.6258,196.8029,196.5792,196.775,10588.0
2021-08-12 13:00:00,211.05,211.24,210.99,211.23,23540.0,196.747,196.9241,196.6911,196.9148,23540.0
2021-08-12 13:10:00,211.25,211.55,211.22,211.49,19106.0,196.9334,197.2131,196.9055,197.1572,19106.0
2021-08-12 13:20:00,211.47,211.48,211.06,211.06,16768.0,197.1385,197.1478,196.7563,196.7563,16768.0
2021-08-12 13:30:00,211.03,211.07,210.74,210.99,15132.0,196.7283,196.7656,196.458,196.6911,15132.0
2021-08-12 13:40:00,211.02,211.19,210.63,210.63,15233.0,196.719,196.8775,196.3555,196.3555,15233.0
2021-08-12 13:50:00,210.63,210.71,210.42,210.42,9156.0,196.3555,196.43,196.1597,196.1597,9156.0
2021-08-12 14:00:00,210.44,210.58,210.32,210.53,11875.0,196.1783,196.3088,196.0665,196.2622,11875.0
2021-08-12 14:10:00,210.56,210.87,210.55,210.87,10797.0,196.2902,196.5792,196.2809,196.5792,10797.0
2021-08-12 14:20:00,210.84,210.88,210.25,210.49,20523.0,196.5512,196.5885,196.0012,196.2249,20523.0
2021-08-12 14:30:00,210.5,210.5,210.01,210.12,31986.0,196.2343,196.2343,195.7775,195.88,31986.0
2021-08-12 14:40:00,210.19,210.22,210.02,210.19,26199.0,195.9453,195.9732,195.7868,195.9453,26199.0
2021-08-12 14:50:00,210.19,210.3,210.03,210.12,20426.0,195.9453,196.0478,195.7961,195.88,20426.0
2021-08-12 15:00:00,210.1,210.32,210.03,210.19,29605.0,195.8614,196.0665,195.7961,195.9453,29605.0
2021-08-12 15:10:00,210.17,210.22,210.04,210.04,19049.0,195.9266,195.9732,195.8054,195.8054,19049.0
2021-08-12 15:20:00,210.03,210.15,209.98,210.09,44034.0,195.7961,195.908,195.7495,195.8521,44034.0
2021-08-12 15:30:00,210.12,210.17,209.97,210.08,57310.0,195.88,195.9266,195.7402,195.8427,57310.0
2021-08-12 15:40:00,210.06,210.31,209.75,210.01,281315.0,195.8241,196.0571,195.5351,195.7775,281315.0
2021-08-12 15:50:00,209.91,209.95,209.44,209.64,120144.0,195.6842,195.7215,195.2461,195.4325,120144.0
2021-08-13 09:30:00,211.37,211.95,210.44,211.13,37543.0,197.0453,197.586,196.1783,196.8216,37543.0
2021-08-13 09:40:00,211.12,211.36,210.5,210.95,17806.0,196.8122,197.036,196.2343,196.6538,17806.0
2021-08-13 09:50:00,210.86,211.12,210.29,210.3,16707.0,196.5699,196.8122,196.0385,196.0478,16707.0
2021-08-13 10:00:00,210.47,210.48,210.03,210.25,17161.0,196.2063,196.2156,195.7961,196.0012,17161.0
2021-08-13 10:10:00,210.23,210.31,209.8,209.98,14176.0,195.9826,196.0571,195.5817,195.7495,14176.0
2021-08-13 10:20:00,209.91,209.95,209.51,209.66,15878.0,195.6842,195.7215,195.3114,195.4512,15878.0
2021-08-13 10:30:00,209.69,209.82,209.03,209.16,18723.0,195.4792,195.6003,194.8639,194.9851,18723.0
2021-08-13 10:40:00,209.09,209.31,209.06,209.29,18849.0,194.9198,195.1249,194.8919,195.1063,18849.0
2021-08-13 10:50:00,209.25,209.63,209.24,209.59,11842.0,195.069,195.4232,195.0597,195.3859,11842.0
2021-08-13 11:00:00,209.63,209.71,209.31,209.37,15265.0,195.4232,195.4978,195.1249,195.1808,15265.0
2021-08-13 11:10:00,209.34,209.61,209.34,209.48,10297.0,195.1529,195.4046,195.1529,195.2834,10297.0
2021-08-13 11:20:00,209.48,210.12,209.38,210.01,27843.0,195.2834,195.88,195.1902,195.7775,27843.0
2021-08-13 11:30:00,210.06,210.19,209.95,210.07,13247.0,195.8241,195.9453,195.7215,195.8334,13247.0
2021-08-13 11:40:00,210.0,210.09,209.84,210.0,8545.0,195.7681,195.8521,195.619,195.7681,8545.0
2021-08-13 11:50:00,210.03,210.13,209.94,210.13,12964.0,195.7961,195.8893,195.7122,195.8893,12964.0
2021-08-13 12:00:00,210.07,210.11,209.64,209.71,19270.0,195.8334,195.8707,195.4325,195.4978,19270.0
2021-08-13 12:10:00,209.74,209.83,209.63,209.74,16301.0,195.5258,195.6097,195.4232,195.5258,16301.0
2021-08-13 12:20:00,209.75,209.93,209.73,209.76,11219.0,195.5351,195.7029,195.5164,195.5444,11219.0
2021-08-13 12:30:00,209.78,209.82,209.64,209.8,21374.0,195.5631,195.6003,195.4325,195.5817,21374.0
2021-08-13 12:40:00,209.79,209.84,209.72,209.72,12830.0,195.5724,195.619,195.5071,195.5071,12830.0
2021-08-13 12:50:00,209.72,209.75,209.32,209.4,12807.0,195.5071,195.5351,195.1342,195.2088,12807.0
2021-08-13 13:00:00,209.4,209.56,209.36,209.55,22654.0,195.2088,195.358,195.1715,195.3486,22654.0
2021-08-13 13:10:00,209.55,210.0,209.52,209.95,10905.0,195.3486,195.7681,195.3207,195.7215,10905.0
2021-08-13 13:20:00,209.95,210.11,209.95,210.09,8783.0,195.7215,195.8707,195.7215,195.8521,8783.0
2021-08-13 13:30:00,210.06,210.2,210.01,210.07,10201.0,195.8241,195.9546,195.7775,195.8334,10201.0
2021-08-13 13:40:00,210.07,210.15,209.99,210.03,11096.0,195.8334,195.908,195.7588,195.7961,11096.0
2021-08-13 13:50:00,210.08,210.21,209.99,210.13,6267.0,195.8427,195.9639,195.7588,195.8893,6267.0
2021-08-13 14:00:00,210.13,210.24,210.1,210.22,11786.0,195.8893,195.9919,195.8614,195.9732,11786.0
2021-08-13 14:10:00,210.2,210.37,210.2,210.33,11295.0,195.9546,196.1131,195.9546,196.0758,11295.0
2021-08-13 14:20:00,210.34,210.78,210.23,210.76,26709.0,196.0851,196.4953,195.9826,196.4766,26709.0
2021-08-13 14:30:00,210.79,210.95,210.7,210.8,19989.0,196.5046,196.6538,196.4207,196.5139,19989.0
2021-08-13 14:40:00,210.82,210.96,210.76,210.87,16151.0,196.5326,196.6631,196.4766,196.5792,16151.0
2021-08-13 14:50:00,210.87,211.02,210.8,210.86,15382.0,196.5792,196.719,196.5139,196.5699,15382.0
2021-08-13 15:00:00,210.87,211.06,210.82,211.05,9903.0,196.5792,196.7563,196.5326,196.747,9903.0
2021-08-13 15:10:00,211.02,211.22,210.99,211.18,15550.0,196.719,196.9055,196.6911,196.8682,15550.0
2021-08-13 15:20:00,211.18,211.25,210.86,210.91,15152.0,196.8682,196.9334,196.5699,196.6165,15152.0
2021-08-13 15:30:00,210.92,210.92,210.51,210.67,16224.0,196.6258,196.6258,196.2436,196.3927,16224.0
2021-08-13 15:40:00,210.68,210.79,210.38,210.74,22723.0,196.4021,196.5046,196.1224,196.458,22723.0
2021-08-13 15:50:00,210.75,210.78,210.29,210.61,69204.0,196.4673,196.4953,196.0385,196.3368,69204.0
2021-08-16 09:30:00,209.1,209.67,208.3,208.66,55029.0,194.9291,195.4605,194.1834,194.519,55029.0
2021-08-16 09:40:00,208.63,209.09,208.45,209.03,22977.0,194.491,194.9198,194.3232,194.8639,22977.0
2021-08-16 09:50:00,208.92,209.33,208.5,208.68,35086.0,194.7613,195.1436,194.3698,194.5376,35086.0
2021-08-16 10:00:00,208.76,209.29,208.63,209.18,18397.0,194.6122,195.1063,194.491,195.0037,18397.0
2021-08-16 10:10:00,209.05,209.87,208.99,209.7,21725.0,194.8825,195.647,194.8266,195.4885,21725.0
2021-08-16 10:20:00,209.63,210.24,209.47,210.09,23236.0,195.4232,195.9919,195.2741,195.8521,23236.0
2021-08-16 10:30:00,210.14,210.61,210.0,210.11,11370.0,195.8987,196.3368,195.7681,195.8707,11370.0
2021-08-16 10:40:00,210.11,210.4,210.05,210.33,18376.0,195.8707,196.141,195.8148,196.0758,18376.0
2021-08-16 10:50:00,210.27,210.69,210.21,210.5,17612.0,196.0199,196.4114,195.9639,196.2343,17612.0
2021-08-16 11:00:00,210.53,210.8,210.42,210.73,11843.0,196.2622,196.5139,196.1597,196.4487,11843.0
2021-08-16 11:10:00,210.74,211.19,210.74,210.92,16960.0,196.458,196.8775,196.458,196.6258,16960.0
2021-08-16 11:20:00,210.91,211.13,210.69,210.89,13272.0,196.6165,196.8216,196.4114,196.5978,13272.0
2021-08-16 11:30:00,210.86,211.13,210.58,210.58,73783.0,196.5699,196.8216,196.3088,196.3088,73783.0
2021-08-16 11:40:00,210.65,210.67,210.43,210.54,9371.0,196.3741,196.3927,196.169,196.2716,9371.0
2021-08-16 11:50:00,210.48,210.7,210.26,210.61,16532.0,196.2156,196.4207,196.0105,196.3368,16532.0
2021-08-16 12:00:00,210.68,210.86,210.52,210.52,13654.0,196.4021,196.5699,196.2529,196.2529,13654.0
2021-08-16 12:10:00,210.57,210.67,210.44,210.61,12435.0,196.2995,196.3927,196.1783,196.3368,12435.0
2021-08-16 12:20:00,210.61,210.83,210.29,210.29,10666.0,196.3368,196.5419,196.0385,196.0385,10666.0
2021-08-16 12:30:00,210.25,210.28,209.96,209.96,9438.0,196.0012,196.0292,195.7309,195.7309,9438.0
2021-08-16 12:40:00,209.98,210.32,209.98,210.2,6663.0,195.7495,196.0665,195.7495,195.9546,6663.0
2021-08-16 12:50:00,210.21,210.28,210.07,210.12,5267.0,195.9639,196.0292,195.8334,195.88,5267.0
2021-08-16 13:00:00,210.11,210.15,209.78,210.01,14815.0,195.8707,195.908,195.5631,195.7775,14815.0
2021-08-16 13:10:00,210.07,210.16,209.96,210.12,10058.0,195.8334,195.9173,195.7309,195.88,10058.0
2021-08-16 13:20:00,210.09,210.3,210.09,210.22,12564.0,195.8521,196.0478,195.8521,195.9732,12564.0
2021-08-16 13:30:00,210.28,210.73,210.25,210.72,97073.0,196.0292,196.4487,196.0012,196.4394,97073.0
2021-08-16 13:40:00,210.69,210.82,210.53,210.53,7783.0,196.4114,196.5326,196.2622,196.2622,7783.0
2021-08-16 13:50:00,210.51,210.68,210.49,210.68,8513.0,196.2436,196.4021,196.2249,196.4021,8513.0
2021-08-16 14:00:00,210.68,210.91,210.66,210.82,14156.0,196.4021,196.6165,196.3834,196.5326,14156.0
2021-08-16 14:10:00,210.87,211.32,210.87,211.2,14099.0,196.5792,196.9987,196.5792,196.8868,14099.0
2021-08-16 14:20:00,211.27,211.46,211.26,211.26,15211.0,196.9521,197.1292,196.9428,196.9428,15211.0
2021-08-16 14:30:00,211.26,211.33,211.16,211.19,8454.0,196.9428,197.008,196.8495,196.8775,8454.0
2021-08-16 14:40:00,211.17,211.37,211.15,211.28,9503.0,196.8589,197.0453,196.8402,196.9614,9503.0
2021-08-16 14:50:00,211.3,211.5,211.03,211.11,14527.0,196.98,197.1665,196.7283,196.8029,14527.0
2021-08-16 15:00:00,211.14,211.36,211.06,211.06,17425.0,196.8309,197.036,196.7563,196.7563,17425.0
2021-08-16 15:10:00,211.06,211.22,210.95,211.07,28213.0,196.7563,196.9055,196.6538,196.7656,28213.0
2021-08-16 15:20:00,211.07,211.18,210.89,210.89,13905.0,196.7656,196.8682,196.5978,196.5978,13905.0
2021-08-16 15:30:00,210.87,211.09,210.72,211.0,20704.0,196.5792,196.7843,196.4394,196.7004,20704.0
2021-08-16 15:40:00,210.97,211.13,210.83,210.96,23973.0,196.6724,196.8216,196.5419,196.6631,23973.0
2021-08-16 15:50:00,211.0,211.27,210.82,210.9,120748.0,196.7004,196.9521,196.5326,196.6072,120748.0
2021-08-17 09:30:00,210.44,211.27,210.06,210.31,52507.0,196.1783,196.9521,195.8241,196.0571,52507.0
2021-08-17 09:40:00,210.21,210.63,210.01,210.17,11328.0,195.9639,196.3555,195.7775,195.9266,11328.0
2021-08-17 09:50:00,210.17,211.22,210.17,211.13,7427.0,195.9266,196.9055,195.9266,196.8216,7427.0
2021-08-17 10:00:00,211.22,211.85,211.22,211.74,12805.0,196.9055,197.4928,196.9055,197.3902,12805.0
2021-08-17 10:10:00,211.84,212.02,211.57,211.59,16860.0,197.4835,197.6513,197.2317,197.2504,16860.0
2021-08-17 10:20:00,211.59,211.73,211.01,211.22,28063.0,197.2504,197.3809,196.7097,196.9055,28063.0
2021-08-17 10:30:00,211.34,211.6,210.64,210.83,12844.0,197.0173,197.2597,196.3648,196.5419,12844.0
2021-08-17 10:40:00,210.77,210.83,210.01,210.37,49817.0,196.486,196.5419,195.7775,196.1131,49817.0
2021-08-17 10:50:00,210.4,210.58,210.19,210.45,13150.0,196.141,196.3088,195.9453,196.1877,13150.0
2021-08-17 11:00:00,210.34,210.34,209.93,210.07,53923.0,196.0851,196.0851,195.7029,195.8334,53923.0
2021-08-17 11:10:00,210.13,210.13,209.64,210.03,47123.0,195.8893,195.8893,195.4325,195.7961,47123.0
2021-08-17 11:20:00,210.03,210.04,209.4,209.53,20482.0,195.7961,195.8054,195.2088,195.33,20482.0
2021-08-17 11:30:00,209.52,210.05,209.44,209.74,33167.0,195.3207,195.8148,195.2461,195.5258,33167.0
2021-08-17 11:40:00,209.75,209.95,209.64,209.95,6755.0,195.5351,195.7215,195.4325,195.7215,6755.0
2021-08-17 11:50:00,209.95,210.1,209.71,209.98,16796.0,195.7215,195.8614,195.4978,195.7495,16796.0
2021-08-17 12:00:00,209.94,210.14,209.75,209.77,11183.0,195.7122,195.8987,195.5351,195.5537,11183.0
2021-08-17 12:10:00,209.81,210.01,209.79,209.95,12035.0,195.591,195.7775,195.5724,195.7215,12035.0
2021-08-17 12:20:00,209.94,210.06,209.8,209.92,8225.0,195.7122,195.8241,195.5817,195.6936,8225.0
2021-08-17 12:30:00,209.91,209.93,209.53,209.63,13246.0,195.6842,195.7029,195.33,195.4232,13246.0
2021-08-17 12:40:00,209.69,209.85,209.55,209.81,16067.0,195.4792,195.6283,195.3486,195.591,16067.0
2021-08-17 12:50:00,209.81,209.84,209.42,209.46,60015.0,195.591,195.619,195.2275,195.2647,60015.0
2021-08-17 13:00:00,209.45,209.53,209.16,209.24,9815.0,195.2554,195.33,194.9851,195.0597,9815.0
2021-08-17 13:10:00,209.23,209.52,209.12,209.39,31816.0,195.0503,195.3207,194.9478,195.1995,31816.0
2021-08-17 13:20:00,209.34,209.45,209.1,209.37,12030.0,195.1529,195.2554,194.9291,195.1808,12030.0
2021-08-17 13:30:00,209.35,209.96,209.31,209.96,11652.0,195.1622,195.7309,195.1249,195.7309,11652.0
2021-08-17 13:40:00,210.01,210.07,209.81,210.05,17418.0,195.7775,195.8334,195.591,195.8148,17418.0
2021-08-17 13:50:00,210.01,210.09,209.83,210.05,13767.0,195.7775,195.8521,195.6097,195.8148,13767.0
2021-08-17 14:00:00,210.06,210.68,210.05,210.68,11130.0,195.8241,196.4021,195.8148,196.4021,11130.0
2021-08-17 14:10:00,210.68,210.99,210.62,210.72,17809.0,196.4021,196.6911,196.3461,196.4394,17809.0
2021-08-17 14:20:00,210.72,210.72,210.21,210.25,15666.0,196.4394,196.4394,195.9639,196.0012,15666.0
2021-08-17 14:30:00,210.25,210.27,210.02,210.14,11963.0,196.0012,196.0199,195.7868,195.8987,11963.0
2021-08-17 14:40:00,210.1,210.4,210.09,210.32,9306.0,195.8614,196.141,195.8521,196.0665,9306.0
2021-08-17 14:50:00,210.28,210.75,210.28,210.7,14409.0,196.0292,196.4673,196.0292,196.4207,14409.0
2021-08-17 15:00:00,210.73,211.06,210.62,210.82,19044.0,196.4487,196.7563,196.3461,196.5326,19044.0
2021-08-17 15:10:00,210.82,210.9,210.59,210.72,25260.0,196.5326,196.6072,196.3182,196.4394,25260.0
2021-08-17 15:20:00,210.73,210.88,210.52,210.8,24259.0,196.4487,196.5885,196.2529,196.5139,24259.0
2021-08-17 15:30:00,210.8,210.98,210.72,210.75,33651.0,196.5139,196.6817,196.4394,196.4673,33651.0
2021-08-17 15:40:00,210.73,210.8,210.41,210.58,66498.0,196.4487,196.5139,196.1504,196.3088,66498.0
2021-08-17 15:50:00,210.55,210.72,210.39,210.49,183356.0,196.2809,196.4394,196.1317,196.2249,183356.0
2021-08-18 09:30:00,209.43,209.98,208.78,209.28,34615.0,195.2368,195.7495,194.6308,195.0969,34615.0
2021-08-18 09:40:00,209.13,209.48,208.97,209.1,19669.0,194.9571,195.2834,194.808,194.9291,19669.0
2021-08-18 09:50:00,209.19,209.22,208.78,208.93,33353.0,195.013,195.041,194.6308,194.7707,33353.0
2021-08-18 10:00:00,208.9,209.33,208.71,208.78,34865.0,194.7427,195.1436,194.5656,194.6308,34865.0
2021-08-18 10:10:00,208.74,209.01,208.74,208.78,17054.0,194.5935,194.8452,194.5935,194.6308,17054.0
2021-08-18 10:20:00,208.7,209.04,208.61,208.83,28428.0,194.5563,194.8732,194.4724,194.6774,28428.0
2021-08-18 10:30:00,208.86,209.02,208.5,208.59,62632.0,194.7054,194.8546,194.3698,194.4537,62632.0
2021-08-18 10:40:00,208.62,209.03,208.53,209.0,26614.0,194.4817,194.8639,194.3978,194.8359,26614.0
2021-08-18 10:50:00,209.03,209.07,208.67,208.8,23623.0,194.8639,194.9012,194.5283,194.6495,23623.0
2021-08-18 11:00:00,208.79,208.82,208.42,208.55,45531.0,194.6402,194.6681,194.2952,194.4164,45531.0
2021-08-18 11:10:00,208.52,208.68,208.4,208.4,23089.0,194.3885,194.5376,194.2766,194.2766,23089.0
2021-08-18 11:20:00,208.42,208.55,208.13,208.48,51458.0,194.2952,194.4164,194.0249,194.3512,51458.0
2021-08-18 11:30:00,208.46,208.6,208.3,208.49,58416.0,194.3325,194.463,194.1834,194.3605,58416.0
2021-08-18 11:40:00,208.5,209.12,208.48,209.06,52994.0,194.3698,194.9478,194.3512,194.8919,52994.0
2021-08-18 11:50:00,209.0,209.18,208.72,208.77,41120.0,194.8359,195.0037,194.5749,194.6215,41120.0
2021-08-18 12:00:00,208.73,208.79,208.36,208.43,64446.0,194.5842,194.6402,194.2393,194.3045,64446.0
2021-08-18 12:10:00,208.46,208.81,208.29,208.7,39414.0,194.3325,194.6588,194.174,194.5563,39414.0
2021-08-18 12:20:00,208.7,208.73,208.11,208.11,15142.0,194.5563,194.5842,194.0062,194.0062,15142.0
2021-08-18 12:30:00,208.15,208.27,207.94,208.07,56176.0,194.0435,194.1554,193.8478,193.9689,56176.0
2021-08-18 12:40:00,208.07,208.18,207.88,208.15,61331.0,193.9689,194.0715,193.7918,194.0435,61331.0
2021-08-18 12:50:00,208.1,208.13,207.93,208.03,148826.0,193.9969,194.0249,193.8384,193.9317,148826.0
2021-08-18 13:00:00,208.04,208.6,208.03,208.26,74424.0,193.941,194.463,193.9317,194.1461,74424.0
2021-08-18 13:10:00,208.33,208.61,208.29,208.52,55897.0,194.2113,194.4724,194.174,194.3885,55897.0
2021-08-18 13:20:00,208.49,208.53,208.37,208.47,30557.0,194.3605,194.3978,194.2486,194.3418,30557.0
2021-08-18 13:30:00,208.5,208.51,207.93,207.98,132954.0,194.3698,194.3791,193.8384,193.885,132954.0
2021-08-18 13:40:00,207.96,208.04,207.78,207.98,45467.0,193.8664,193.941,193.6986,193.885,45467.0
2021-08-18 13:50:00,207.96,208.48,207.96,208.16,50606.0,193.8664,194.3512,193.8664,194.0528,50606.0
2021-08-18 14:00:00,208.2,208.5,208.18,208.29,11652.0,194.0901,194.3698,194.0715,194.174,11652.0
2021-08-18 14:10:00,208.31,208.31,207.73,207.87,36870.0,194.1927,194.1927,193.652,193.7825,36870.0
2021-08-18 14:20:00,207.99,207.99,207.39,207.61,62333.0,193.8944,193.8944,193.335,193.5401,62333.0
2021-08-18 14:30:00,207.63,208.01,207.61,207.69,34838.0,193.5588,193.913,193.5401,193.6147,34838.0
2021-08-18 14:40:00,207.65,207.67,207.13,207.16,17066.0,193.5774,193.5961,193.0927,193.1206,17066.0
2021-08-18 14:50:00,207.16,207.16,206.32,206.86,106329.0,193.1206,193.1206,192.3375,192.8409,106329.0
2021-08-18 15:00:00,206.81,207.27,206.81,206.9,41747.0,192.7943,193.2232,192.7943,192.8782,41747.0
2021-08-18 15:10:00,206.86,207.29,206.54,207.25,143408.0,192.8409,193.2418,192.5426,193.2045,143408.0
2021-08-18 15:20:00,207.21,207.4,206.7,206.7,30018.0,193.1672,193.3444,192.6918,192.6918,30018.0
2021-08-18 15:30:00,206.7,206.86,206.08,206.25,56457.0,192.6918,192.8409,192.1138,192.2723,56457.0
2021-08-18 15:40:00,206.28,206.43,205.6,205.72,163587.0,192.3003,192.4401,191.6663,191.7782,163587.0
2021-08-18 15:50:00,205.69,206.09,205.41,205.54,168744.0,191.7502,192.1231,191.4892,191.6104,168744.0
2021-08-19 09:30:00,205.0,205.75,204.5,205.14,46662.0,191.107,191.8062,190.6409,191.2375,46662.0
2021-08-19 09:40:00,204.99,205.15,204.51,204.71,33527.0,191.0977,191.2468,190.6502,190.8367,33527.0
2021-08-19 09:50:00,204.91,205.65,204.72,204.87,67899.0,191.0231,191.713,190.846,190.9858,67899.0
2021-08-19 10:00:00,204.87,205.5,204.74,204.81,90741.0,190.9858,191.5731,190.8646,190.9299,90741.0
2021-08-19 10:10:00,204.84,205.28,204.71,204.98,68868.0,190.9578,191.368,190.8367,191.0884,68868.0
2021-08-19 10:20:00,205.0,205.21,204.73,205.16,69787.0,191.107,191.3028,190.8553,191.2562,69787.0
2021-08-19 10:30:00,205.15,205.92,205.04,205.4,22895.0,191.2468,191.9647,191.1443,191.4799,22895.0
2021-08-19 10:40:00,205.35,205.35,204.67,205.0,55939.0,191.4333,191.4333,190.7994,191.107,55939.0
2021-08-19 10:50:00,204.99,205.74,204.72,205.47,35642.0,191.0977,191.7969,190.846,191.5452,35642.0
2021-08-19 11:00:00,205.45,205.5,204.86,205.31,67390.0,191.5265,191.5731,190.9765,191.396,67390.0
2021-08-19 11:10:00,205.31,205.91,205.0,205.76,58848.0,191.396,191.9553,191.107,191.8155,58848.0
2021-08-19 11:20:00,205.72,206.24,205.54,205.75,53009.0,191.7782,192.263,191.6104,191.8062,53009.0
2021-08-19 11:30:00,205.79,205.86,204.92,204.97,57350.0,191.8435,191.9087,191.0324,191.079,57350.0
2021-08-19 11:40:00,204.97,205.61,204.87,205.49,28709.0,191.079,191.6757,190.9858,191.5638,28709.0
2021-08-19 11:50:00,205.55,205.67,205.4,205.56,22044.0,191.6197,191.7316,191.4799,191.6291,22044.0
2021-08-19 12:00:00,205.52,205.85,205.25,205.25,29710.0,191.5918,191.8994,191.3401,191.3401,29710.0
2021-08-19 12:10:00,205.28,205.67,205.19,205.29,19568.0,191.368,191.7316,191.2841,191.3773,19568.0
2021-08-19 12:20:00,205.28,205.7,205.21,205.54,22962.0,191.368,191.7596,191.3028,191.6104,22962.0
2021-08-19 12:30:00,205.56,206.13,205.53,206.13,17112.0,191.6291,192.1604,191.6011,192.1604,17112.0
2021-08-19 12:40:00,206.11,206.25,205.99,206.24,23905.0,192.1418,192.2723,192.0299,192.263,23905.0
2021-08-19 12:50:00,206.23,206.5,205.77,205.77,26267.0,192.2536,192.5053,191.8248,191.8248,26267.0
2021-08-19 13:00:00,205.76,205.77,205.17,205.32,10429.0,191.8155,191.8248,191.2655,191.4053,10429.0
2021-08-19 13:10:00,205.29,205.49,205.26,205.49,13507.0,191.3773,191.5638,191.3494,191.5638,13507.0
2021-08-19 13:20:00,205.45,205.64,205.2,205.22,14689.0,191.5265,191.7036,191.2934,191.3121,14689.0
2021-08-19 13:30:00,205.25,205.64,205.19,205.6,31810.0,191.3401,191.7036,191.2841,191.6663,31810.0
2021-08-19 13:40:00,205.6,205.87,205.3,205.54,12552.0,191.6663,191.918,191.3867,191.6104,12552.0
2021-08-19 13:50:00,205.46,205.68,205.28,205.28,19290.0,191.5358,191.7409,191.368,191.368,19290.0
2021-08-19 14:00:00,205.41,205.47,205.1,205.45,21192.0,191.4892,191.5452,191.2002,191.5265,21192.0
2021-08-19 14:10:00,205.42,205.56,205.0,205.2,88986.0,191.4985,191.6291,191.107,191.2934,88986.0
2021-08-19 14:20:00,205.16,205.18,204.72,204.78,36353.0,191.2562,191.2748,190.846,190.9019,36353.0
2021-08-19 14:30:00,204.78,205.04,204.49,204.88,15715.0,190.9019,191.1443,190.6316,190.9951,15715.0
2021-08-19 14:40:00,204.86,204.98,204.62,204.91,13178.0,190.9765,191.0884,190.7528,191.0231,13178.0
2021-08-19 14:50:00,204.84,205.82,204.73,205.71,20143.0,190.9578,191.8714,190.8553,191.7689,20143.0
2021-08-19 15:00:00,205.78,206.08,205.29,205.59,201141.0,191.8341,192.1138,191.3773,191.657,201141.0
2021-08-19 15:10:00,205.65,206.08,205.43,205.95,82298.0,191.713,192.1138,191.5079,191.9926,82298.0
2021-08-19 15:20:00,205.91,206.5,205.9,206.5,97792.0,191.9553,192.5053,191.946,192.5053,97792.0
2021-08-19 15:30:00,206.45,206.79,206.33,206.38,33086.0,192.4587,192.7757,192.3469,192.3935,33086.0
2021-08-19 15:40:00,206.41,206.41,205.91,206.13,37556.0,192.4214,192.4214,191.9553,192.1604,37556.0
2021-08-19 15:50:00,206.07,206.36,205.8,206.26,154253.0,192.1045,192.3748,191.8528,192.2816,154253.0
2021-08-20 09:30:00,206.69,207.27,205.69,207.05,41509.0,192.6825,193.2232,191.7502,193.0181,41509.0
2021-08-20 09:40:00,207.06,207.52,206.44,207.4,18389.0,193.0274,193.4562,192.4494,193.3444,18389.0
2021-08-20 09:50:00,207.43,208.16,207.3,208.1,24388.0,193.3723,194.0528,193.2511,193.9969,24388.0
2021-08-20 10:00:00,208.09,208.91,208.07,208.66,26010.0,193.9876,194.752,193.9689,194.519,26010.0
2021-08-20 10:10:00,208.76,208.76,207.25,207.98,23764.0,194.6122,194.6122,193.2045,193.885,23764.0
2021-08-20 10:20:00,208.03,208.53,207.98,208.27,16528.0,193.9317,194.3978,193.885,194.1554,16528.0
2021-08-20 10:30:00,208.22,208.33,207.64,207.71,19077.0,194.1088,194.2113,193.5681,193.6333,19077.0
2021-08-20 10:40:00,207.72,207.72,207.2,207.2,22265.0,193.6427,193.6427,193.1579,193.1579,22265.0
2021-08-20 10:50:00,207.21,207.71,206.97,207.1,60776.0,193.1672,193.6333,192.9435,193.0647,60776.0
2021-08-20 11:00:00,207.07,207.27,206.75,207.1,69684.0,193.0367,193.2232,192.7384,193.0647,69684.0
2021-08-20 11:10:00,207.15,207.39,206.9,207.03,69495.0,193.1113,193.335,192.8782,192.9994,69495.0
2021-08-20 11:20:00,207.01,207.53,206.9,207.4,22065.0,192.9808,193.4655,192.8782,193.3444,22065.0
2021-08-20 11:30:00,207.43,207.76,207.27,207.33,13350.0,193.3723,193.68,193.2232,193.2791,13350.0
2021-08-20 11:40:00,207.3,207.95,207.3,207.93,12312.0,193.2511,193.8571,193.2511,193.8384,12312.0
2021-08-20 11:50:00,207.93,208.03,207.47,207.83,56593.0,193.8384,193.9317,193.4096,193.7452,56593.0
2021-08-20 12:00:00,207.85,208.24,207.75,208.0,31439.0,193.7639,194.1274,193.6706,193.9037,31439.0
2021-08-20 12:10:00,207.92,208.13,207.75,208.13,38722.0,193.8291,194.0249,193.6706,194.0249,38722.0
2021-08-20 12:20:00,208.08,208.27,207.78,207.91,26504.0,193.9783,194.1554,193.6986,193.8198,26504.0
2021-08-20 12:30:00,207.91,208.02,207.87,208.0,12879.0,193.8198,193.9223,193.7825,193.9037,12879.0
2021-08-20 12:40:00,207.98,208.51,207.91,208.46,12745.0,193.885,194.3791,193.8198,194.3325,12745.0
2021-08-20 12:50:00,208.4,208.56,208.2,208.27,11664.0,194.2766,194.4257,194.0901,194.1554,11664.0
2021-08-20 13:00:00,208.29,208.34,208.12,208.22,6176.0,194.174,194.2206,194.0156,194.1088,6176.0
2021-08-20 13:10:00,208.26,208.51,208.22,208.22,14118.0,194.1461,194.3791,194.1088,194.1088,14118.0
2021-08-20 13:20:00,208.19,208.38,208.15,208.15,14561.0,194.0808,194.2579,194.0435,194.0435,14561.0
2021-08-20 13:30:00,208.19,208.28,208.13,208.25,5117.0,194.0808,194.1647,194.0249,194.1367,5117.0
2021-08-20 13:40:00,208.22,208.29,207.79,207.96,32166.0,194.1088,194.174,193.7079,193.8664,32166.0
2021-08-20 13:50:00,207.92,208.07,207.87,207.97,13224.0,193.8291,193.9689,193.7825,193.8757,13224.0
2021-08-20 14:00:00,207.95,208.32,207.94,208.2,19062.0,193.8571,194.202,193.8478,194.0901,19062.0
2021-08-20 14:10:00,208.19,208.21,208.0,208.02,7576.0,194.0808,194.0995,193.9037,193.9223,7576.0
2021-08-20 14:20:00,208.01,208.01,207.46,207.52,7817.0,193.913,193.913,193.4003,193.4562,7817.0
2021-08-20 14:30:00,207.52,207.52,207.0,207.0,42946.0,193.4562,193.4562,192.9715,192.9715,42946.0
2021-08-20 14:40:00,206.94,207.44,206.94,207.36,21572.0,192.9155,193.3816,192.9155,193.3071,21572.0
2021-08-20 14:50:00,207.42,207.52,207.37,207.46,11554.0,193.363,193.4562,193.3164,193.4003,11554.0
2021-08-20 15:00:00,207.46,207.9,207.45,207.66,29520.0,193.4003,193.8105,193.391,193.5867,29520.0
2021-08-20 15:10:00,207.63,207.73,207.43,207.6,47883.0,193.5588,193.652,193.3723,193.5308,47883.0
2021-08-20 15:20:00,207.62,207.77,207.57,207.57,26794.0,193.5494,193.6893,193.5028,193.5028,26794.0
2021-08-20 15:30:00,207.56,207.76,207.4,207.55,55513.0,193.4935,193.68,193.3444,193.4842,55513.0
2021-08-20 15:40:00,207.58,207.86,207.5,207.73,43355.0,193.5122,193.7732,193.4376,193.652,43355.0
2021-08-20 15:50:00,207.74,207.76,207.36,207.48,150719.0,193.6613,193.68,193.3071,193.4189,150719.0
2021-08-23 09:30:00,208.24,209.1,208.04,208.4,24255.0,194.1274,194.9291,193.941,194.2766,24255.0
2021-08-23 09:40:00,208.39,208.39,207.2,207.46,8130.0,194.2673,194.2673,193.1579,193.4003,8130.0
2021-08-23 09:50:00,207.52,207.79,207.2,207.78,9989.0,193.4562,193.7079,193.1579,193.6986,9989.0
2021-08-23 10:00:00,207.74,208.5,207.56,208.42,15723.0,193.6613,194.3698,193.4935,194.2952,15723.0
2021-08-23 10:10:00,208.4,208.6,207.87,207.88,5331.0,194.2766,194.463,193.7825,193.7918,5331.0
2021-08-23 10:20:00,207.89,208.38,207.86,208.18,13226.0,193.8011,194.2579,193.7732,194.0715,13226.0
2021-08-23 10:30:00,208.17,208.25,207.68,207.8,7002.0,194.0622,194.1367,193.6054,193.7172,7002.0
2021-08-23 10:40:00,207.7,207.76,207.35,207.4,6857.0,193.624,193.68,193.2977,193.3444,6857.0
2021-08-23 10:50:00,207.43,207.85,207.27,207.74,9592.0,193.3723,193.7639,193.2232,193.6613,9592.0
2021-08-23 11:00:00,207.71,208.18,207.68,208.08,9819.0,193.6333,194.0715,193.6054,193.9783,9819.0
2021-08-23 11:10:00,208.06,208.22,207.86,207.87,6904.0,193.9596,194.1088,193.7732,193.7825,6904.0
2021-08-23 11:20:00,207.88,208.0,207.53,207.81,10620.0,193.7918,193.9037,193.4655,193.7266,10620.0
2021-08-23 11:30:00,207.84,208.02,207.83,208.02,4371.0,193.7545,193.9223,193.7452,193.9223,4371.0
2021-08-23 11:40:00,207.97,208.21,207.94,208.16,10233.0,193.8757,194.0995,193.8478,194.0528,10233.0
2021-08-23 11:50:00,208.18,208.36,208.1,208.3,8633.0,194.0715,194.2393,193.9969,194.1834,8633.0
2021-08-23 12:00:00,208.33,208.65,208.33,208.59,6305.0,194.2113,194.5096,194.2113,194.4537,6305.0
2021-08-23 12:10:00,208.56,208.6,208.48,208.59,5250.0,194.4257,194.463,194.3512,194.4537,5250.0
2021-08-23 12:20:00,208.57,208.57,208.25,208.25,24494.0,194.4351,194.4351,194.1367,194.1367,24494.0
2021-08-23 12:30:00,208.2,208.25,208.0,208.2,10771.0,194.0901,194.1367,193.9037,194.0901,10771.0
2021-08-23 12:40:00,208.22,208.39,208.08,208.08,10726.0,194.1088,194.2673,193.9783,193.9783,10726.0
2021-08-23 12:50:00,208.08,208.26,207.97,208.22,23827.0,193.9783,194.1461,193.8757,194.1088,23827.0
2021-08-23 13:00:00,208.2,208.6,208.06,208.5,69629.0,194.0901,194.463,193.9596,194.3698,69629.0
2021-08-23 13:10:00,208.54,208.66,208.41,208.41,8835.0,194.4071,194.519,194.2859,194.2859,8835.0
2021-08-23 13:20:00,208.46,208.54,208.35,208.54,10544.0,194.3325,194.4071,194.23,194.4071,10544.0
2021-08-23 13:30:00,208.43,208.69,208.43,208.61,7768.0,194.3045,194.5469,194.3045,194.4724,7768.0
2021-08-23 13:40:00,208.63,208.67,208.23,208.28,6474.0,194.491,194.5283,194.1181,194.1647,6474.0
2021-08-23 13:50:00,208.2,208.2,208.08,208.14,4184.0,194.0901,194.0901,193.9783,194.0342,4184.0
2021-08-23 14:00:00,208.1,208.39,208.04,208.38,13036.0,193.9969,194.2673,193.941,194.2579,13036.0
2021-08-23 14:10:00,208.3,208.42,208.15,208.2,8259.0,194.1834,194.2952,194.0435,194.0901,8259.0
2021-08-23 14:20:00,208.17,208.21,208.0,208.05,6547.0,194.0622,194.0995,193.9037,193.9503,6547.0
2021-08-23 14:30:00,208.05,208.21,207.96,208.18,15335.0,193.9503,194.0995,193.8664,194.0715,15335.0
2021-08-23 14:40:00,208.18,208.3,208.18,208.24,8983.0,194.0715,194.1834,194.0715,194.1274,8983.0
2021-08-23 14:50:00,208.23,208.31,208.14,208.28,12137.0,194.1181,194.1927,194.0342,194.1647,12137.0
2021-08-23 15:00:00,208.3,208.38,208.02,208.05,40785.0,194.1834,194.2579,193.9223,193.9503,40785.0
2021-08-23 15:10:00,208.06,208.38,208.02,208.22,22121.0,193.9596,194.2579,193.9223,194.1088,22121.0
2021-08-23 15:20:00,208.24,208.55,208.24,208.35,9441.0,194.1274,194.4164,194.1274,194.23,9441.0
2021-08-23 15:30:00,208.3,208.32,208.02,208.16,14402.0,194.1834,194.202,193.9223,194.0528,14402.0
2021-08-23 15:40:00,208.19,208.22,207.76,207.76,12057.0,194.0808,194.1088,193.68,193.68,12057.0
2021-08-23 15:50:00,207.64,207.84,207.31,207.73,60835.0,193.5681,193.7545,193.2605,193.652,60835.0
2021-08-24 09:30:00,210.19,211.46,209.49,211.18,56935.0,195.9453,197.1292,195.2927,196.8682,56935.0
2021-08-24 09:40:00,211.35,212.22,211.22,212.14,47838.0,197.0267,197.8377,196.9055,197.7631,47838.0
2021-08-24 09:50:00,212.06,212.51,211.78,212.0,39372.0,197.6885,198.108,197.4275,197.6326,39372.0
2021-08-24 10:00:00,212.06,212.19,211.53,211.74,32187.0,197.6885,197.8097,197.1945,197.3902,32187.0
2021-08-24 10:10:00,211.61,211.97,211.59,211.97,44372.0,197.269,197.6046,197.2504,197.6046,44372.0
2021-08-24 10:20:00,211.97,212.17,211.77,212.07,24640.0,197.6046,197.7911,197.4182,197.6979,24640.0
2021-08-24 10:30:00,212.11,212.45,211.96,212.22,26305.0,197.7352,198.0521,197.5953,197.8377,26305.0
2021-08-24 10:40:00,212.22,212.65,212.01,212.58,29731.0,197.8377,198.2386,197.6419,198.1733,29731.0
2021-08-24 10:50:00,212.55,213.18,212.52,213.12,27221.0,198.1453,198.7326,198.1174,198.6767,27221.0
2021-08-24 11:00:00,213.16,213.48,213.05,213.33,19137.0,198.714,199.0123,198.6114,198.8725,19137.0
2021-08-24 11:10:00,213.31,213.5,213.15,213.22,14871.0,198.8538,199.031,198.7047,198.7699,14871.0
2021-08-24 11:20:00,213.17,213.28,212.27,212.29,87096.0,198.7233,198.8259,197.8843,197.903,87096.0
2021-08-24 11:30:00,212.29,212.57,212.07,212.53,20633.0,197.903,198.164,197.6979,198.1267,20633.0
2021-08-24 11:40:00,212.53,212.86,212.52,212.75,9392.0,198.1267,198.4343,198.1174,198.3318,9392.0
2021-08-24 11:50:00,212.73,213.04,212.73,212.87,11896.0,198.3131,198.6021,198.3131,198.4436,11896.0
2021-08-24 12:00:00,212.87,213.08,212.84,212.97,12750.0,198.4436,198.6394,198.4157,198.5369,12750.0
2021-08-24 12:10:00,213.02,213.11,212.94,213.0,16589.0,198.5835,198.6674,198.5089,198.5648,16589.0
2021-08-24 12:20:00,212.99,213.28,212.96,213.14,10289.0,198.5555,198.8259,198.5275,198.6953,10289.0
2021-08-24 12:30:00,213.12,213.14,212.79,212.94,14712.0,198.6767,198.6953,198.3691,198.5089,14712.0
2021-08-24 12:40:00,212.92,212.93,212.51,212.54,15741.0,198.4903,198.4996,198.108,198.136,15741.0
2021-08-24 12:50:00,212.53,212.6,212.24,212.4,15705.0,198.1267,198.1919,197.8563,198.0055,15705.0
2021-08-24 13:00:00,212.41,212.49,212.24,212.26,13202.0,198.0148,198.0894,197.8563,197.875,13202.0
2021-08-24 13:10:00,212.25,212.42,212.24,212.38,11375.0,197.8657,198.0241,197.8563,197.9869,11375.0
2021-08-24 13:20:00,212.34,212.48,212.19,212.46,19741.0,197.9496,198.0801,197.8097,198.0614,19741.0
2021-08-24 13:30:00,212.48,213.12,212.48,213.09,22112.0,198.0801,198.6767,198.0801,198.6487,22112.0
2021-08-24 13:40:00,213.09,213.27,213.05,213.19,11890.0,198.6487,198.8165,198.6114,198.742,11890.0
2021-08-24 13:50:00,213.19,213.34,213.16,213.34,14532.0,198.742,198.8818,198.714,198.8818,14532.0
2021-08-24 14:00:00,213.31,213.34,213.1,213.26,13858.0,198.8538,198.8818,198.6581,198.8072,13858.0
2021-08-24 14:10:00,213.28,213.33,213.08,213.21,19964.0,198.8259,198.8725,198.6394,198.7606,19964.0
2021-08-24 14:20:00,213.24,213.26,212.85,212.96,20266.0,198.7886,198.8072,198.425,198.5275,20266.0
2021-08-24 14:30:00,212.97,213.16,212.92,212.96,14470.0,198.5369,198.714,198.4903,198.5275,14470.0
2021-08-24 14:40:00,212.93,212.94,212.74,212.74,11373.0,198.4996,198.5089,198.3225,198.3225,11373.0
2021-08-24 14:50:00,212.76,212.93,212.63,212.67,14670.0,198.3411,198.4996,198.2199,198.2572,14670.0
2021-08-24 15:00:00,212.63,212.65,212.15,212.31,17669.0,198.2199,198.2386,197.7724,197.9216,17669.0
2021-08-24 15:10:00,212.28,212.52,212.22,212.38,14919.0,197.8936,198.1174,197.8377,197.9869,14919.0
2021-08-24 15:20:00,212.3,212.42,212.04,212.3,21985.0,197.9123,198.0241,197.6699,197.9123,21985.0
2021-08-24 15:30:00,212.29,212.35,212.04,212.21,25899.0,197.903,197.9589,197.6699,197.8284,25899.0
2021-08-24 15:40:00,212.14,212.47,212.09,212.36,41475.0,197.7631,198.0708,197.7165,197.9682,41475.0
2021-08-24 15:50:00,212.3,212.32,211.47,211.84,186310.0,197.9123,197.9309,197.1385,197.4835,186310.0
2021-08-25 09:30:00,211.35,211.54,209.7,209.7,88789.0,197.0267,197.2038,195.4885,195.4885,88789.0
2021-08-25 09:40:00,209.52,210.08,209.27,209.53,23520.0,195.3207,195.8427,195.0876,195.33,23520.0
2021-08-25 09:50:00,209.64,210.06,209.51,209.99,28819.0,195.4325,195.8241,195.3114,195.7588,28819.0
2021-08-25 10:00:00,210.0,210.95,209.99,210.67,22895.0,195.7681,196.6538,195.7588,196.3927,22895.0
2021-08-25 10:10:00,210.74,210.86,210.29,210.61,20030.0,196.458,196.5699,196.0385,196.3368,20030.0
2021-08-25 10:20:00,210.61,210.8,210.36,210.36,17279.0,196.3368,196.5139,196.1038,196.1038,17279.0
2021-08-25 10:30:00,210.36,211.2,210.36,211.09,15447.0,196.1038,196.8868,196.1038,196.7843,15447.0
2021-08-25 10:40:00,211.15,211.66,211.02,211.62,40084.0,196.8402,197.3157,196.719,197.2784,40084.0
2021-08-25 10:50:00,211.73,211.84,211.48,211.71,28239.0,197.3809,197.4835,197.1478,197.3623,28239.0
2021-08-25 11:00:00,211.71,212.2,211.66,212.15,18821.0,197.3623,197.8191,197.3157,197.7724,18821.0
2021-08-25 11:10:00,212.18,212.59,212.03,212.28,42879.0,197.8004,198.1826,197.6606,197.8936,42879.0
2021-08-25 11:20:00,212.27,212.57,212.07,212.56,17951.0,197.8843,198.164,197.6979,198.1547,17951.0
2021-08-25 11:30:00,212.56,212.94,212.55,212.75,27553.0,198.1547,198.5089,198.1453,198.3318,27553.0
2021-08-25 11:40:00,212.78,213.07,212.71,212.99,24041.0,198.3597,198.6301,198.2945,198.5555,24041.0
2021-08-25 11:50:00,212.99,213.22,212.75,212.9,16449.0,198.5555,198.7699,198.3318,198.4716,16449.0
2021-08-25 12:00:00,212.9,213.16,212.9,213.14,15721.0,198.4716,198.714,198.4716,198.6953,15721.0
2021-08-25 12:10:00,213.12,213.44,213.1,213.19,13018.0,198.6767,198.975,198.6581,198.742,13018.0
2021-08-25 12:20:00,213.23,213.49,213.11,213.22,11790.0,198.7793,199.0216,198.6674,198.7699,11790.0
2021-08-25 12:30:00,213.25,213.31,213.0,213.1,18441.0,198.7979,198.8538,198.5648,198.6581,18441.0
2021-08-25 12:40:00,213.05,213.08,212.67,212.67,12854.0,198.6114,198.6394,198.2572,198.2572,12854.0
2021-08-25 12:50:00,212.7,212.77,212.46,212.72,21128.0,198.2852,198.3504,198.0614,198.3038,21128.0
2021-08-25 13:00:00,212.76,212.96,212.66,212.72,16659.0,198.3411,198.5275,198.2479,198.3038,16659.0
2021-08-25 13:10:00,212.72,213.03,212.66,212.86,18121.0,198.3038,198.5928,198.2479,198.4343,18121.0
2021-08-25 13:20:00,212.9,212.92,212.65,212.71,19017.0,198.4716,198.4903,198.2386,198.2945,19017.0
2021-08-25 13:30:00,212.72,212.82,212.6,212.66,12596.0,198.3038,198.397,198.1919,198.2479,12596.0
2021-08-25 13:40:00,212.67,212.67,212.43,212.52,16274.0,198.2572,198.2572,198.0335,198.1174,16274.0
2021-08-25 13:50:00,212.52,212.55,212.39,212.46,14214.0,198.1174,198.1453,197.9962,198.0614,14214.0
2021-08-25 14:00:00,212.45,212.45,212.05,212.05,15825.0,198.0521,198.0521,197.6792,197.6792,15825.0
2021-08-25 14:10:00,212.09,212.16,211.91,212.01,19492.0,197.7165,197.7818,197.5487,197.6419,19492.0
2021-08-25 14:20:00,212.04,212.09,211.81,211.82,31904.0,197.6699,197.7165,197.4555,197.4648,31904.0
2021-08-25 14:30:00,211.81,212.0,211.77,211.84,15135.0,197.4555,197.6326,197.4182,197.4835,15135.0
2021-08-25 14:40:00,211.86,211.86,211.69,211.8,10192.0,197.5021,197.5021,197.3436,197.4462,10192.0
2021-08-25 14:50:00,211.8,212.07,211.78,211.96,13790.0,197.4462,197.6979,197.4275,197.5953,13790.0
2021-08-25 15:00:00,211.96,211.96,211.71,211.83,15301.0,197.5953,197.5953,197.3623,197.4741,15301.0
2021-08-25 15:10:00,211.83,211.85,211.57,211.72,14374.0,197.4741,197.4928,197.2317,197.3716,14374.0
2021-08-25 15:20:00,211.75,211.75,211.48,211.48,14079.0,197.3996,197.3996,197.1478,197.1478,14079.0
2021-08-25 15:30:00,211.51,211.7,211.35,211.63,24796.0,197.1758,197.3529,197.0267,197.2877,24796.0
2021-08-25 15:40:00,211.63,211.75,211.5,211.56,29634.0,197.2877,197.3996,197.1665,197.2224,29634.0
2021-08-25 15:50:00,211.58,211.62,211.21,211.37,134973.0,197.2411,197.2784,196.8961,197.0453,134973.0
2021-08-26 09:30:00,210.25,211.62,210.25,210.68,31782.0,196.0012,197.2784,196.0012,196.4021,31782.0
2021-08-26 09:40:00,210.68,211.36,210.4,211.36,15941.0,196.4021,197.036,196.141,197.036,15941.0
2021-08-26 09:50:00,211.44,211.54,210.15,210.15,16130.0,197.1106,197.2038,195.908,195.908,16130.0
2021-08-26 10:00:00,210.03,210.29,209.11,209.78,33649.0,195.7961,196.0385,194.9385,195.5631,33649.0
2021-08-26 10:10:00,209.72,210.1,209.61,209.69,16744.0,195.5071,195.8614,195.4046,195.4792,16744.0
2021-08-26 10:20:00,209.73,210.08,209.47,209.95,21501.0,195.5164,195.8427,195.2741,195.7215,21501.0
2021-08-26 10:30:00,209.86,209.94,209.56,209.83,8878.0,195.6376,195.7122,195.358,195.6097,8878.0
2021-08-26 10:40:00,209.76,209.76,209.03,209.09,23883.0,195.5444,195.5444,194.8639,194.9198,23883.0
2021-08-26 10:50:00,209.09,209.12,208.7,208.95,19587.0,194.9198,194.9478,194.5563,194.7893,19587.0
2021-08-26 11:00:00,208.91,209.06,208.5,208.96,11487.0,194.752,194.8919,194.3698,194.7986,11487.0
2021-08-26 11:10:00,209.02,209.04,208.62,208.62,19114.0,194.8546,194.8732,194.4817,194.4817,19114.0
2021-08-26 11:20:00,208.67,209.21,208.62,209.15,31497.0,194.5283,195.0317,194.4817,194.9758,31497.0
2021-08-26 11:30:00,209.21,209.24,209.01,209.12,34208.0,195.0317,195.0597,194.8452,194.9478,34208.0
2021-08-26 11:40:00,209.12,209.17,208.65,208.79,22562.0,194.9478,194.9944,194.5096,194.6402,22562.0
2021-08-26 11:50:00,208.84,208.9,208.64,208.68,11218.0,194.6868,194.7427,194.5003,194.5376,11218.0
2021-08-26 12:00:00,208.73,208.88,208.57,208.8,19573.0,194.5842,194.7241,194.4351,194.6495,19573.0
2021-08-26 12:10:00,208.83,208.88,208.74,208.78,12579.0,194.6774,194.7241,194.5935,194.6308,12579.0
2021-08-26 12:20:00,208.74,208.74,208.2,208.21,11812.0,194.5935,194.5935,194.0901,194.0995,11812.0
2021-08-26 12:30:00,208.16,208.33,207.96,208.29,13834.0,194.0528,194.2113,193.8664,194.174,13834.0
2021-08-26 12:40:00,208.34,208.41,208.22,208.25,12129.0,194.2206,194.2859,194.1088,194.1367,12129.0
2021-08-26 12:50:00,208.2,208.27,208.03,208.1,18590.0,194.0901,194.1554,193.9317,193.9969,18590.0
2021-08-26 13:00:00,208.15,208.15,207.94,208.07,14118.0,194.0435,194.0435,193.8478,193.9689,14118.0
2021-08-26 13:10:00,208.08,208.35,208.08,208.08,11474.0,193.9783,194.23,193.9783,193.9783,11474.0
2021-08-26 13:20:00,208.05,208.13,207.89,208.13,12555.0,193.9503,194.0249,193.8011,194.0249,12555.0
2021-08-26 13:30:00,208.1,208.34,208.1,208.16,14789.0,193.9969,194.2206,193.9969,194.0528,14789.0
2021-08-26 13:40:00,208.14,208.52,208.11,208.45,19783.0,194.0342,194.3885,194.0062,194.3232,19783.0
2021-08-26 13:50:00,208.46,208.62,208.25,208.28,23217.0,194.3325,194.4817,194.1367,194.1647,23217.0
2021-08-26 14:00:00,208.31,208.31,208.03,208.04,14351.0,194.1927,194.1927,193.9317,193.941,14351.0
2021-08-26 14:10:00,208.01,208.15,207.97,208.04,13521.0,193.913,194.0435,193.8757,193.941,13521.0
2021-08-26 14:20:00,208.03,208.25,207.97,207.98,7418.0,193.9317,194.1367,193.8757,193.885,7418.0
2021-08-26 14:30:00,207.98,208.03,207.84,208.02,11185.0,193.885,193.9317,193.7545,193.9223,11185.0
2021-08-26 14:40:00,208.05,208.06,207.88,207.96,12455.0,193.9503,193.9596,193.7918,193.8664,12455.0
2021-08-26 14:50:00,207.94,208.21,207.94,208.13,11239.0,193.8478,194.0995,193.8478,194.0249,11239.0
2021-08-26 15:00:00,208.13,208.38,208.12,208.3,12834.0,194.0249,194.2579,194.0156,194.1834,12834.0
2021-08-26 15:10:00,208.34,208.6,208.08,208.6,15572.0,194.2206,194.463,193.9783,194.463,15572.0
2021-08-26 15:20:00,208.61,208.61,208.29,208.29,13253.0,194.4724,194.4724,194.174,194.174,13253.0
2021-08-26 15:30:00,208.28,208.32,208.02,208.08,27716.0,194.1647,194.202,193.9223,193.9783,27716.0
2021-08-26 15:40:00,208.11,208.5,208.1,208.11,45241.0,194.0062,194.3698,193.9969,194.0062,45241.0
2021-08-26 15:50:00,208.14,208.24,207.61,207.75,140574.0,194.0342,194.1274,193.5401,193.6706,140574.0
2021-08-27 09:30:00,208.65,208.82,208.1,208.44,19719.0,194.5096,194.6681,193.9969,194.3139,19719.0
2021-08-27 09:40:00,208.82,209.34,208.63,209.34,19409.0,194.6681,195.1529,194.491,195.1529,19409.0
2021-08-27 09:50:00,209.36,209.87,208.8,209.19,26942.0,195.1715,195.647,194.6495,195.013,26942.0
2021-08-27 10:00:00,208.99,209.68,208.8,209.2,12588.0,194.8266,195.4698,194.6495,195.0224,12588.0
2021-08-27 10:10:00,209.29,209.75,209.2,209.39,11946.0,195.1063,195.5351,195.0224,195.1995,11946.0
2021-08-27 10:20:00,209.39,209.98,209.39,209.98,17617.0,195.1995,195.7495,195.1995,195.7495,17617.0
2021-08-27 10:30:00,210.0,210.36,209.91,210.16,24595.0,195.7681,196.1038,195.6842,195.9173,24595.0
2021-08-27 10:40:00,210.2,210.41,210.1,210.25,23078.0,195.9546,196.1504,195.8614,196.0012,23078.0
2021-08-27 10:50:00,210.22,210.59,210.2,210.42,16926.0,195.9732,196.3182,195.9546,196.1597,16926.0
2021-08-27 11:00:00,210.4,210.45,210.09,210.32,14899.0,196.141,196.1877,195.8521,196.0665,14899.0
2021-08-27 11:10:00,210.32,210.46,210.21,210.32,8871.0,196.0665,196.197,195.9639,196.0665,8871.0
2021-08-27 11:20:00,210.36,210.64,210.23,210.47,16802.0,196.1038,196.3648,195.9826,196.2063,16802.0
2021-08-27 11:30:00,210.49,210.61,210.38,210.42,12438.0,196.2249,196.3368,196.1224,196.1597,12438.0
2021-08-27 11:40:00,210.44,210.63,210.4,210.52,16344.0,196.1783,196.3555,196.141,196.2529,16344.0
2021-08-27 11:50:00,210.47,210.69,210.4,210.67,15022.0,196.2063,196.4114,196.141,196.3927,15022.0
2021-08-27 12:00:00,210.67,210.97,210.64,210.94,15278.0,196.3927,196.6724,196.3648,196.6444,15278.0
2021-08-27 12:10:00,210.94,211.25,210.94,211.11,17016.0,196.6444,196.9334,196.6444,196.8029,17016.0
2021-08-27 12:20:00,211.12,211.27,210.96,211.12,27434.0,196.8122,196.9521,196.6631,196.8122,27434.0
2021-08-27 12:30:00,211.12,211.4,211.08,211.25,11616.0,196.8122,197.0733,196.775,196.9334,11616.0
2021-08-27 12:40:00,211.26,211.34,211.17,211.3,8646.0,196.9428,197.0173,196.8589,196.98,8646.0
2021-08-27 12:50:00,211.32,211.58,211.28,211.58,13197.0,196.9987,197.2411,196.9614,197.2411,13197.0
2021-08-27 13:00:00,211.58,211.58,211.47,211.5,11976.0,197.2411,197.2411,197.1385,197.1665,11976.0
2021-08-27 13:10:00,211.53,211.53,211.42,211.46,7794.0,197.1945,197.1945,197.0919,197.1292,7794.0
2021-08-27 13:20:00,211.48,211.48,211.29,211.31,12941.0,197.1478,197.1478,196.9707,196.9894,12941.0
2021-08-27 13:30:00,211.31,211.32,211.08,211.2,9688.0,196.9894,196.9987,196.775,196.8868,9688.0
2021-08-27 13:40:00,211.2,211.21,210.42,210.94,26768.0,196.8868,196.8961,196.1597,196.6444,26768.0
2021-08-27 13:50:00,210.91,211.02,210.87,210.94,13935.0,196.6165,196.719,196.5792,196.6444,13935.0
2021-08-27 14:00:00,210.91,210.95,210.52,210.65,13195.0,196.6165,196.6538,196.2529,196.3741,13195.0
2021-08-27 14:10:00,210.64,210.79,210.57,210.78,7047.0,196.3648,196.5046,196.2995,196.4953,7047.0
2021-08-27 14:20:00,210.78,210.78,210.54,210.6,11247.0,196.4953,196.4953,196.2716,196.3275,11247.0
2021-08-27 14:30:00,210.56,210.66,210.48,210.49,9354.0,196.2902,196.3834,196.2156,196.2249,9354.0
2021-08-27 14:40:00,210.51,210.58,210.39,210.58,17487.0,196.2436,196.3088,196.1317,196.3088,17487.0
2021-08-27 14:50:00,210.58,210.82,210.56,210.76,46640.0,196.3088,196.5326,196.2902,196.4766,46640.0
2021-08-27 15:00:00,210.74,210.92,210.62,210.83,15978.0,196.458,196.6258,196.3461,196.5419,15978.0
2021-08-27 15:10:00,210.82,210.86,210.75,210.79,14335.0,196.5326,196.5699,196.4673,196.5046,14335.0
2021-08-27 15:20:00,210.77,211.18,210.74,211.04,32231.0,196.486,196.8682,196.458,196.7377,32231.0
2021-08-27 15:30:00,211.06,211.21,211.03,211.18,31256.0,196.7563,196.8961,196.7283,196.8682,31256.0
2021-08-27 15:40:00,211.19,211.5,211.09,211.29,38335.0,196.8775,197.1665,196.7843,196.9707,38335.0
2021-08-27 15:50:00,211.13,211.28,210.61,210.71,100251.0,196.8216,196.9614,196.3368,196.43,100251.0
2021-08-30 09:30:00,210.64,210.75,209.88,210.67,22226.0,196.3648,196.4673,195.6563,196.3927,22226.0
2021-08-30 09:40:00,210.67,210.9,210.24,210.24,25190.0,196.3927,196.6072,195.9919,195.9919,25190.0
2021-08-30 09:50:00,210.24,210.5,209.91,210.18,22370.0,195.9919,196.2343,195.6842,195.936,22370.0
2021-08-30 10:00:00,210.29,210.33,209.6,209.63,20570.0,196.0385,196.0758,195.3953,195.4232,20570.0
2021-08-30 10:10:00,209.58,209.77,209.45,209.7,16984.0,195.3766,195.5537,195.2554,195.4885,16984.0
2021-08-30 10:20:00,209.64,209.75,209.32,209.53,18870.0,195.4325,195.5351,195.1342,195.33,18870.0
2021-08-30 10:30:00,209.53,209.76,209.31,209.75,20135.0,195.33,195.5444,195.1249,195.5351,20135.0
2021-08-30 10:40:00,209.8,210.67,209.75,210.56,28852.0,195.5817,196.3927,195.5351,196.2902,28852.0
2021-08-30 10:50:00,210.51,210.58,210.17,210.34,14504.0,196.2436,196.3088,195.9266,196.0851,14504.0
2021-08-30 11:00:00,210.3,210.59,210.08,210.58,14065.0,196.0478,196.3182,195.8427,196.3088,14065.0
2021-08-30 11:10:00,210.52,210.77,210.45,210.64,24495.0,196.2529,196.486,196.1877,196.3648,24495.0
2021-08-30 11:20:00,210.56,210.56,209.83,210.03,29850.0,196.2902,196.2902,195.6097,195.7961,29850.0
2021-08-30 11:30:00,210.01,210.35,209.96,210.09,15762.0,195.7775,196.0944,195.7309,195.8521,15762.0
2021-08-30 11:40:00,210.08,210.16,209.67,209.7,35799.0,195.8427,195.9173,195.4605,195.4885,35799.0
2021-08-30 11:50:00,209.69,209.74,209.37,209.55,23997.0,195.4792,195.5258,195.1808,195.3486,23997.0
2021-08-30 12:00:00,209.49,209.94,209.48,209.89,15666.0,195.2927,195.7122,195.2834,195.6656,15666.0
2021-08-30 12:10:00,209.84,209.84,209.38,209.39,13323.0,195.619,195.619,195.1902,195.1995,13323.0
2021-08-30 12:20:00,209.39,209.41,209.11,209.3,14907.0,195.1995,195.2181,194.9385,195.1156,14907.0
2021-08-30 12:30:00,209.27,209.47,209.17,209.45,17480.0,195.0876,195.2741,194.9944,195.2554,17480.0
2021-08-30 12:40:00,209.43,209.83,209.42,209.53,22604.0,195.2368,195.6097,195.2275,195.33,22604.0
2021-08-30 12:50:00,209.49,209.81,209.49,209.55,17280.0,195.2927,195.591,195.2927,195.3486,17280.0
2021-08-30 13:00:00,209.55,209.55,209.25,209.3,22638.0,195.3486,195.3486,195.069,195.1156,22638.0
2021-08-30 13:10:00,209.29,209.3,209.15,209.19,11980.0,195.1063,195.1156,194.9758,195.013,11980.0
2021-08-30 13:20:00,209.19,209.38,209.05,209.38,33158.0,195.013,195.1902,194.8825,195.1902,33158.0
2021-08-30 13:30:00,209.36,209.4,209.09,209.13,35180.0,195.1715,195.2088,194.9198,194.9571,35180.0
2021-08-30 13:40:00,209.12,209.33,208.97,209.15,25021.0,194.9478,195.1436,194.808,194.9758,25021.0
2021-08-30 13:50:00,209.19,209.4,209.1,209.21,14314.0,195.013,195.2088,194.9291,195.0317,14314.0
2021-08-30 14:00:00,209.21,209.21,208.71,208.75,37108.0,195.0317,195.0317,194.5656,194.6029,37108.0
2021-08-30 14:10:00,208.75,208.91,208.6,208.81,12507.0,194.6029,194.752,194.463,194.6588,12507.0
2021-08-30 14:20:00,208.65,208.65,208.47,208.55,12755.0,194.5096,194.5096,194.3418,194.4164,12755.0
2021-08-30 14:30:00,208.54,208.54,208.23,208.4,15341.0,194.4071,194.4071,194.1181,194.2766,15341.0
2021-08-30 14:40:00,208.4,208.51,208.27,208.47,15310.0,194.2766,194.3791,194.1554,194.3418,15310.0
2021-08-30 14:50:00,208.45,208.45,208.06,208.33,18751.0,194.3232,194.3232,193.9596,194.2113,18751.0
2021-08-30 15:00:00,208.32,208.56,208.32,208.39,27086.0,194.202,194.4257,194.202,194.2673,27086.0
2021-08-30 15:10:00,208.38,208.38,208.14,208.14,16774.0,194.2579,194.2579,194.0342,194.0342,16774.0
2021-08-30 15:20:00,208.17,208.35,208.05,208.07,19652.0,194.0622,194.23,193.9503,193.9689,19652.0
2021-08-30 15:30:00,208.1,208.1,207.57,207.74,28244.0,193.9969,193.9969,193.5028,193.6613,28244.0
2021-08-30 15:40:00,207.7,207.72,207.27,207.44,46751.0,193.624,193.6427,193.2232,193.3816,46751.0
2021-08-30 15:50:00,207.34,207.56,207.25,207.45,104338.0,193.2884,193.4935,193.2045,193.391,104338.0
2021-08-31 09:30:00,207.0,209.18,206.69,208.75,58796.0,192.9715,195.0037,192.6825,194.6029,58796.0
2021-08-31 09:40:00,209.02,211.1,208.86,210.95,37436.0,194.8546,196.7936,194.7054,196.6538,37436.0
2021-08-31 09:50:00,210.97,210.99,210.0,210.35,24416.0,196.6724,196.6911,195.7681,196.0944,24416.0
2021-08-31 10:00:00,210.52,211.93,210.32,211.84,30137.0,196.2529,197.5674,196.0665,197.4835,30137.0
2021-08-31 10:10:00,211.89,212.21,211.66,211.67,34356.0,197.5301,197.8284,197.3157,197.325,34356.0
2021-08-31 10:20:00,211.83,211.93,211.26,211.41,25246.0,197.4741,197.5674,196.9428,197.0826,25246.0
2021-08-31 10:30:00,211.5,211.55,210.7,210.7,25547.0,197.1665,197.2131,196.4207,196.4207,25547.0
2021-08-31 10:40:00,210.71,211.47,210.59,211.46,31110.0,196.43,197.1385,196.3182,197.1292,31110.0
2021-08-31 10:50:00,211.46,211.79,211.23,211.77,19406.0,197.1292,197.4368,196.9148,197.4182,19406.0
2021-08-31 11:00:00,211.82,211.9,211.68,211.76,17898.0,197.4648,197.5394,197.3343,197.4089,17898.0
2021-08-31 11:10:00,211.75,212.48,211.71,212.47,28022.0,197.3996,198.0801,197.3623,198.0708,28022.0
2021-08-31 11:20:00,212.48,212.64,212.1,212.44,40044.0,198.0801,198.2292,197.7258,198.0428,40044.0
2021-08-31 11:30:00,212.47,212.97,212.27,212.97,87409.0,198.0708,198.5369,197.8843,198.5369,87409.0
2021-08-31 11:40:00,212.95,213.7,212.95,213.46,57136.0,198.5182,199.2174,198.5182,198.9937,57136.0
2021-08-31 11:50:00,213.46,213.73,213.0,213.35,94242.0,198.9937,199.2454,198.5648,198.8911,94242.0
2021-08-31 12:00:00,213.42,214.52,213.38,214.13,57130.0,198.9564,199.9818,198.9191,199.6183,57130.0
2021-08-31 12:10:00,214.1,214.23,213.5,213.71,49923.0,199.5903,199.7115,199.031,199.2267,49923.0
2021-08-31 12:20:00,213.77,213.89,213.49,213.6,13257.0,199.2827,199.3945,199.0216,199.1242,13257.0
2021-08-31 12:30:00,213.55,213.65,212.96,213.04,16398.0,199.0776,199.1708,198.5275,198.6021,16398.0
2021-08-31 12:40:00,213.11,213.26,213.01,213.02,20489.0,198.6674,198.8072,198.5742,198.5835,20489.0
2021-08-31 12:50:00,213.02,213.07,212.84,212.96,16828.0,198.5835,198.6301,198.4157,198.5275,16828.0
2021-08-31 13:00:00,212.91,213.02,212.77,212.85,17521.0,198.4809,198.5835,198.3504,198.425,17521.0
2021-08-31 13:10:00,212.79,212.83,212.38,212.45,16913.0,198.3691,198.4064,197.9869,198.0521,16913.0
2021-08-31 13:20:00,212.47,212.5,212.18,212.2,18724.0,198.0708,198.0987,197.8004,197.8191,18724.0
2021-08-31 13:30:00,212.16,212.17,211.9,212.11,21025.0,197.7818,197.7911,197.5394,197.7352,21025.0
2021-08-31 13:40:00,212.11,212.14,211.72,211.72,16286.0,197.7352,197.7631,197.3716,197.3716,16286.0
2021-08-31 13:50:00,211.75,212.17,211.75,212.1,16312.0,197.3996,197.7911,197.3996,197.7258,16312.0
2021-08-31 14:00:00,212.13,212.25,211.99,212.09,13753.0,197.7538,197.8657,197.6233,197.7165,13753.0
2021-08-31 14:10:00,212.12,212.26,212.05,212.06,13893.0,197.7445,197.875,197.6792,197.6885,13893.0
2021-08-31 14:20:00,212.08,212.15,211.9,211.97,17229.0,197.7072,197.7724,197.5394,197.6046,17229.0
2021-08-31 14:30:00,211.96,212.0,211.5,211.51,22400.0,197.5953,197.6326,197.1665,197.1758,22400.0
2021-08-31 14:40:00,211.55,211.55,211.34,211.38,26776.0,197.2131,197.2131,197.0173,197.0546,26776.0
2021-08-31 14:50:00,211.38,211.89,211.38,211.81,23940.0,197.0546,197.5301,197.0546,197.4555,23940.0
2021-08-31 15:00:00,211.81,211.97,211.66,211.66,22480.0,197.4555,197.6046,197.3157,197.3157,22480.0
2021-08-31 15:10:00,211.7,211.98,211.61,211.61,28179.0,197.3529,197.614,197.269,197.269,28179.0
2021-08-31 15:20:00,211.61,211.99,211.61,211.78,20460.0,197.269,197.6233,197.269,197.4275,20460.0
2021-08-31 15:30:00,211.78,211.79,211.52,211.76,32952.0,197.4275,197.4368,197.1851,197.4089,32952.0
2021-08-31 15:40:00,211.71,212.15,211.68,211.83,48910.0,197.3623,197.7724,197.3343,197.4741,48910.0
2021-08-31 15:50:00,211.8,212.06,211.5,211.62,173028.0,197.4462,197.6885,197.1665,197.2784,173028.0
2021-09-01 09:30:00,212.86,212.86,209.44,209.98,66835.0,198.4343,198.4343,195.2461,195.7495,66835.0
2021-09-01 09:40:00,210.06,210.07,209.24,209.25,25953.0,195.8241,195.8334,195.0597,195.069,25953.0
2021-09-01 09:50:00,209.19,209.41,208.89,209.09,26942.0,195.013,195.2181,194.7334,194.9198,26942.0
2021-09-01 10:00:00,209.24,209.96,208.54,209.96,35683.0,195.0597,195.7309,194.4071,195.7309,35683.0
2021-09-01 10:10:00,209.78,209.88,208.8,209.21,27862.0,195.5631,195.6563,194.6495,195.0317,27862.0
2021-09-01 10:20:00,209.18,209.26,208.63,208.68,26832.0,195.0037,195.0783,194.491,194.5376,26832.0
2021-09-01 10:30:00,208.67,209.17,208.67,208.97,19320.0,194.5283,194.9944,194.5283,194.808,19320.0
2021-09-01 10:40:00,208.98,209.34,208.76,209.33,40513.0,194.8173,195.1529,194.6122,195.1436,40513.0
2021-09-01 10:50:00,209.33,210.24,209.33,209.84,23044.0,195.1436,195.9919,195.1436,195.619,23044.0
2021-09-01 11:00:00,209.88,210.29,209.78,210.29,27926.0,195.6563,196.0385,195.5631,196.0385,27926.0
2021-09-01 11:10:00,210.33,210.42,209.71,209.81,50490.0,196.0758,196.1597,195.4978,195.591,50490.0
2021-09-01 11:20:00,209.85,210.11,209.31,209.54,28989.0,195.6283,195.8707,195.1249,195.3393,28989.0
2021-09-01 11:30:00,209.66,210.43,209.57,210.43,27894.0,195.4512,196.169,195.3673,196.169,27894.0
2021-09-01 11:40:00,210.42,210.82,210.36,210.57,19934.0,196.1597,196.5326,196.1038,196.2995,19934.0
2021-09-01 11:50:00,210.57,211.15,210.56,211.01,15368.0,196.2995,196.8402,196.2902,196.7097,15368.0
2021-09-01 12:00:00,211.02,211.68,210.92,211.68,13855.0,196.719,197.3343,196.6258,197.3343,13855.0
2021-09-01 12:10:00,211.65,211.76,211.31,211.63,17758.0,197.3063,197.4089,196.9894,197.2877,17758.0
2021-09-01 12:20:00,211.67,211.7,211.44,211.45,20634.0,197.325,197.3529,197.1106,197.1199,20634.0
2021-09-01 12:30:00,211.44,211.86,211.44,211.8,13648.0,197.1106,197.5021,197.1106,197.4462,13648.0
2021-09-01 12:40:00,211.84,211.84,211.55,211.64,9577.0,197.4835,197.4835,197.2131,197.297,9577.0
2021-09-01 12:50:00,211.66,211.68,211.36,211.61,13030.0,197.3157,197.3343,197.036,197.269,13030.0
2021-09-01 13:00:00,211.58,211.58,211.17,211.33,9864.0,197.2411,197.2411,196.8589,197.008,9864.0
2021-09-01 13:10:00,211.44,211.48,211.36,211.45,13623.0,197.1106,197.1478,197.036,197.1199,13623.0
2021-09-01 13:20:00,211.47,212.02,211.36,212.02,15078.0,197.1385,197.6513,197.036,197.6513,15078.0
2021-09-01 13:30:00,212.08,212.21,211.8,212.07,13194.0,197.7072,197.8284,197.4462,197.6979,13194.0
2021-09-01 13:40:00,212.07,212.27,212.02,212.02,12627.0,197.6979,197.8843,197.6513,197.6513,12627.0
2021-09-01 13:50:00,212.01,212.1,211.89,211.89,12025.0,197.6419,197.7258,197.5301,197.5301,12025.0
2021-09-01 14:00:00,211.91,212.07,211.8,211.8,9190.0,197.5487,197.6979,197.4462,197.4462,9190.0
2021-09-01 14:10:00,211.85,212.01,211.78,211.94,14733.0,197.4928,197.6419,197.4275,197.5767,14733.0
2021-09-01 14:20:00,211.93,212.0,211.8,211.9,12543.0,197.5674,197.6326,197.4462,197.5394,12543.0
2021-09-01 14:30:00,211.89,212.02,211.81,211.98,13452.0,197.5301,197.6513,197.4555,197.614,13452.0
2021-09-01 14:40:00,212.03,212.05,211.69,211.74,15206.0,197.6606,197.6792,197.3436,197.3902,15206.0
2021-09-01 14:50:00,211.64,211.64,211.35,211.56,17861.0,197.297,197.297,197.0267,197.2224,17861.0
2021-09-01 15:00:00,211.63,211.63,211.34,211.41,13751.0,197.2877,197.2877,197.0173,197.0826,13751.0
2021-09-01 15:10:00,211.43,211.78,211.43,211.66,17594.0,197.1012,197.4275,197.1012,197.3157,17594.0
2021-09-01 15:20:00,211.74,211.87,211.32,211.44,13919.0,197.3902,197.5114,196.9987,197.1106,13919.0
2021-09-01 15:30:00,211.4,211.4,210.7,210.86,43821.0,197.0733,197.0733,196.4207,196.5699,43821.0
2021-09-01 15:40:00,210.87,210.94,210.57,210.57,42643.0,196.5792,196.6444,196.2995,196.2995,42643.0
2021-09-01 15:50:00,210.62,211.12,210.6,211.05,86325.0,196.3461,196.8122,196.3275,196.747,86325.0
2021-09-02 09:30:00,211.52,213.62,211.52,213.24,54051.0,197.1851,199.1428,197.1851,198.7886,54051.0
2021-09-02 09:40:00,213.29,215.27,213.28,215.04,75220.0,198.8352,200.681,198.8259,200.4666,75220.0
2021-09-02 09:50:00,215.03,215.44,214.81,215.11,63886.0,200.4573,200.8395,200.2522,200.5318,63886.0
2021-09-02 10:00:00,215.08,216.46,214.87,216.0,77831.0,200.5039,201.7904,200.3081,201.3615,77831.0
2021-09-02 10:10:00,216.0,216.38,215.64,216.02,45362.0,201.3615,201.7158,201.0259,201.3802,45362.0
2021-09-02 10:20:00,216.09,216.8,215.97,216.73,60408.0,201.4454,202.1073,201.3336,202.0421,60408.0
2021-09-02 10:30:00,216.72,216.76,215.86,216.0,42206.0,202.0327,202.07,201.231,201.3615,42206.0
2021-09-02 10:40:00,215.91,216.25,215.71,215.92,31170.0,201.2776,201.5946,201.0912,201.2869,31170.0
2021-09-02 10:50:00,215.92,216.49,215.81,216.37,30000.0,201.2869,201.8183,201.1844,201.7065,30000.0
2021-09-02 11:00:00,216.31,216.75,215.97,216.33,48509.0,201.6505,202.0607,201.3336,201.6692,48509.0
2021-09-02 11:10:00,216.31,217.11,216.22,216.72,44527.0,201.6505,202.3963,201.5666,202.0327,44527.0
2021-09-02 11:20:00,216.72,217.15,216.55,216.89,32672.0,202.0327,202.4336,201.8743,202.1912,32672.0
2021-09-02 11:30:00,216.88,216.98,216.28,216.84,49425.0,202.1819,202.2751,201.6225,202.1446,49425.0
2021-09-02 11:40:00,216.84,216.93,216.58,216.58,14222.0,202.1446,202.2285,201.9022,201.9022,14222.0
2021-09-02 11:50:00,216.58,216.82,216.54,216.74,23598.0,201.9022,202.126,201.8649,202.0514,23598.0
2021-09-02 12:00:00,216.74,216.74,216.47,216.53,13374.0,202.0514,202.0514,201.7997,201.8556,13374.0
2021-09-02 12:10:00,216.54,216.92,216.51,216.92,13855.0,201.8649,202.2192,201.837,202.2192,13855.0
2021-09-02 12:20:00,216.93,217.49,216.85,217.49,46085.0,202.2285,202.7505,202.1539,202.7505,46085.0
2021-09-02 12:30:00,217.44,217.82,217.36,217.45,31240.0,202.7039,203.0582,202.6294,202.7133,31240.0
2021-09-02 12:40:00,217.44,217.75,217.37,217.56,21806.0,202.7039,202.9929,202.6387,202.8158,21806.0
2021-09-02 12:50:00,217.53,218.02,217.46,218.02,20382.0,202.7878,203.2446,202.7226,203.2446,20382.0
2021-09-02 13:00:00,218.02,218.46,217.85,218.16,50477.0,203.2446,203.6548,203.0861,203.3751,50477.0
2021-09-02 13:10:00,218.16,218.6,218.16,218.36,42416.0,203.3751,203.7853,203.3751,203.5616,42416.0
2021-09-02 13:20:00,218.34,218.76,218.23,218.28,23859.0,203.5429,203.9345,203.4404,203.487,23859.0
2021-09-02 13:30:00,218.33,218.65,218.25,218.64,18228.0,203.5336,203.8319,203.459,203.8226,18228.0
2021-09-02 13:40:00,218.66,218.76,218.45,218.5,31216.0,203.8413,203.9345,203.6455,203.6921,31216.0
2021-09-02 13:50:00,218.5,218.68,218.22,218.42,26619.0,203.6921,203.8599,203.4311,203.6175,26619.0
2021-09-02 14:00:00,218.36,218.55,218.27,218.5,16761.0,203.5616,203.7387,203.4777,203.6921,16761.0
2021-09-02 14:10:00,218.51,218.81,218.33,218.73,18760.0,203.7014,203.9811,203.5336,203.9065,18760.0
2021-09-02 14:20:00,218.74,218.84,218.59,218.71,18556.0,203.9158,204.0091,203.776,203.8879,18556.0
2021-09-02 14:30:00,218.71,218.77,218.27,218.3,24173.0,203.8879,203.9438,203.4777,203.5057,24173.0
2021-09-02 14:40:00,218.28,218.72,218.27,218.68,23751.0,203.487,203.8972,203.4777,203.8599,23751.0
2021-09-02 14:50:00,218.64,218.93,218.55,218.78,29532.0,203.8226,204.093,203.7387,203.9531,29532.0
2021-09-02 15:00:00,218.78,219.58,218.77,219.34,64249.0,203.9531,204.6989,203.9438,204.4752,64249.0
2021-09-02 15:10:00,219.27,219.44,219.0,219.05,39351.0,204.4099,204.5684,204.1582,204.2048,39351.0
2021-09-02 15:20:00,219.02,219.05,218.4,218.44,33951.0,204.1769,204.2048,203.5989,203.6362,33951.0
2021-09-02 15:30:00,218.45,218.55,217.75,218.12,51161.0,203.6455,203.7387,202.9929,203.3379,51161.0
2021-09-02 15:40:00,218.1,218.13,217.55,217.89,49982.0,203.3192,203.3472,202.8065,203.1234,49982.0
2021-09-02 15:50:00,217.91,218.59,217.85,218.22,149504.0,203.1421,203.776,203.0861,203.4311,149504.0
2021-09-03 09:30:00,218.11,218.24,216.65,217.1,52669.0,203.3285,203.4497,201.9675,202.387,52669.0
2021-09-03 09:40:00,217.19,217.83,216.72,217.28,21146.0,202.4709,203.0675,202.0327,202.5548,21146.0
2021-09-03 09:50:00,217.21,217.81,213.33,215.78,43355.0,202.4895,203.0489,198.8725,201.1564,43355.0
2021-09-03 10:00:00,216.0,216.28,215.39,215.95,40487.0,201.3615,201.6225,200.7929,201.3149,40487.0
2021-09-03 10:10:00,215.95,216.25,215.69,215.98,32176.0,201.3149,201.5946,201.0725,201.3429,32176.0
2021-09-03 10:20:00,216.03,216.25,215.53,216.11,16962.0,201.3895,201.5946,200.9234,201.4641,16962.0
2021-09-03 10:30:00,216.11,216.24,215.56,215.61,18621.0,201.4641,201.5853,200.9513,200.998,18621.0
2021-09-03 10:40:00,215.54,216.04,215.28,215.83,20866.0,200.9327,201.3988,200.6903,201.203,20866.0
2021-09-03 10:50:00,215.78,216.77,215.72,216.52,21423.0,201.1564,202.0793,201.1005,201.8463,21423.0
2021-09-03 11:00:00,216.55,216.61,216.33,216.51,17856.0,201.8743,201.9302,201.6692,201.837,17856.0
2021-09-03 11:10:00,216.49,216.69,216.42,216.59,26492.0,201.8183,202.0048,201.7531,201.9115,26492.0
2021-09-03 11:20:00,216.65,216.65,216.09,216.09,47348.0,201.9675,201.9675,201.4454,201.4454,47348.0
2021-09-03 11:30:00,215.86,215.97,215.38,215.46,17520.0,201.231,201.3336,200.7835,200.8581,17520.0
2021-09-03 11:40:00,215.44,215.79,215.38,215.49,10755.0,200.8395,201.1658,200.7835,200.8861,10755.0
2021-09-03 11:50:00,215.54,216.27,215.53,216.27,29528.0,200.9327,201.6132,200.9234,201.6132,29528.0
2021-09-03 12:00:00,216.25,216.32,216.02,216.1,12905.0,201.5946,201.6598,201.3802,201.4547,12905.0
2021-09-03 12:10:00,216.1,216.25,216.0,216.1,10662.0,201.4547,201.5946,201.3615,201.4547,10662.0
2021-09-03 12:20:00,216.09,216.71,216.05,216.68,31164.0,201.4454,202.0234,201.4081,201.9954,31164.0
2021-09-03 12:30:00,216.7,216.93,216.42,216.53,18605.0,202.0141,202.2285,201.7531,201.8556,18605.0
2021-09-03 12:40:00,216.53,216.78,216.43,216.46,11623.0,201.8556,202.0887,201.7624,201.7904,11623.0
2021-09-03 12:50:00,216.53,216.7,216.51,216.52,8801.0,201.8556,202.0141,201.837,201.8463,8801.0
2021-09-03 13:00:00,216.56,216.99,216.53,216.83,6713.0,201.8836,202.2844,201.8556,202.1353,6713.0
2021-09-03 13:10:00,216.79,216.83,216.5,216.5,14028.0,202.098,202.1353,201.8276,201.8276,14028.0
2021-09-03 13:20:00,216.51,216.95,216.5,216.82,9011.0,201.837,202.2471,201.8276,202.126,9011.0
2021-09-03 13:30:00,216.8,217.23,216.78,217.23,12713.0,202.1073,202.5082,202.0887,202.5082,12713.0
2021-09-03 13:40:00,217.25,217.41,217.19,217.24,10460.0,202.5268,202.676,202.4709,202.5175,10460.0
2021-09-03 13:50:00,217.23,217.33,217.18,217.25,8003.0,202.5082,202.6014,202.4616,202.5268,8003.0
2021-09-03 14:00:00,217.23,217.41,217.12,217.32,9842.0,202.5082,202.676,202.4056,202.5921,9842.0
2021-09-03 14:10:00,217.32,217.81,217.32,217.66,16578.0,202.5921,203.0489,202.5921,202.909,16578.0
2021-09-03 14:20:00,217.63,217.74,217.41,217.45,9064.0,202.8811,202.9836,202.676,202.7133,9064.0
2021-09-03 14:30:00,217.5,217.5,217.04,217.11,8026.0,202.7599,202.7599,202.331,202.3963,8026.0
2021-09-03 14:40:00,217.12,217.21,216.95,217.06,9331.0,202.4056,202.4895,202.2471,202.3497,9331.0
2021-09-03 14:50:00,217.05,217.07,216.77,216.78,12233.0,202.3404,202.359,202.0793,202.0887,12233.0
2021-09-03 15:00:00,216.78,216.96,216.78,216.96,21147.0,202.0887,202.2565,202.0887,202.2565,21147.0
2021-09-03 15:10:00,217.01,217.23,216.99,217.23,12842.0,202.3031,202.5082,202.2844,202.5082,12842.0
2021-09-03 15:20:00,217.23,217.24,217.02,217.13,16726.0,202.5082,202.5175,202.3124,202.4149,16726.0
2021-09-03 15:30:00,217.16,217.46,216.92,217.11,29010.0,202.4429,202.7226,202.2192,202.3963,29010.0
2021-09-03 15:40:00,217.14,217.16,216.83,216.87,40155.0,202.4243,202.4429,202.1353,202.1726,40155.0
2021-09-03 15:50:00,216.96,217.32,216.92,216.95,70271.0,202.2565,202.5921,202.2192,202.2471,70271.0
2021-09-07 09:30:00,216.07,216.07,214.76,214.79,59669.0,202.3579,202.3579,201.1311,201.1592,59669.0
2021-09-07 09:40:00,214.86,215.55,214.75,215.35,25438.0,201.2247,201.8709,201.1217,201.6836,25438.0
2021-09-07 09:50:00,215.37,217.66,215.37,217.03,46504.0,201.7024,203.847,201.7024,203.257,46504.0
2021-09-07 10:00:00,217.08,218.36,216.81,217.74,58566.0,203.3038,204.5026,203.051,203.922,58566.0
2021-09-07 10:10:00,217.55,217.64,216.4,216.43,33246.0,203.744,203.8283,202.667,202.6951,33246.0
2021-09-07 10:20:00,216.5,216.6,215.59,215.81,22133.0,202.7606,202.8543,201.9084,202.1144,22133.0
2021-09-07 10:30:00,215.8,216.16,215.62,216.07,21055.0,202.1051,202.4422,201.9365,202.3579,21055.0
2021-09-07 10:40:00,216.12,216.23,215.74,216.14,23163.0,202.4048,202.5078,202.0489,202.4235,23163.0
2021-09-07 10:50:00,216.17,216.21,215.35,215.53,14382.0,202.4516,202.489,201.6836,201.8522,14382.0
2021-09-07 11:00:00,215.52,215.53,214.77,214.93,18493.0,201.8428,201.8522,201.1404,201.2903,18493.0
2021-09-07 11:10:00,214.97,215.09,214.62,214.94,16697.0,201.3277,201.4401,201.0,201.2996,16697.0
2021-09-07 11:20:00,214.86,215.09,214.79,215.07,16488.0,201.2247,201.4401,201.1592,201.4214,16488.0
2021-09-07 11:30:00,215.06,215.5,214.99,215.49,16775.0,201.412,201.8241,201.3465,201.8147,16775.0
2021-09-07 11:40:00,215.49,215.49,215.22,215.32,13435.0,201.8147,201.8147,201.5619,201.6555,13435.0
2021-09-07 11:50:00,215.28,215.92,215.25,215.28,28124.0,201.6181,202.2175,201.59,201.6181,28124.0
2021-09-07 12:00:00,215.24,215.7,215.14,215.68,9845.0,201.5806,202.0114,201.487,201.9927,9845.0
2021-09-07 12:10:00,215.67,215.84,215.43,215.5,17161.0,201.9833,202.1425,201.7585,201.8241,17161.0
2021-09-07 12:20:00,215.43,215.82,215.42,215.82,14823.0,201.7585,202.1238,201.7492,202.1238,14823.0
2021-09-07 12:30:00,215.8,215.91,215.67,215.79,16699.0,202.1051,202.2081,201.9833,202.0957,16699.0
2021-09-07 12:40:00,215.68,216.33,215.68,216.28,15778.0,201.9927,202.6014,201.9927,202.5546,15778.0
2021-09-07 12:50:00,216.3,216.73,216.3,216.73,11705.0,202.5733,202.976,202.5733,202.976,11705.0
2021-09-07 13:00:00,216.79,216.95,216.67,216.71,18048.0,203.0322,203.1821,202.9199,202.9573,18048.0
2021-09-07 13:10:00,216.7,217.03,216.62,216.87,17399.0,202.948,203.257,202.873,203.1072,17399.0
2021-09-07 13:20:00,216.95,216.99,216.31,216.42,26588.0,203.1821,203.2195,202.5827,202.6857,26588.0
2021-09-07 13:30:00,216.43,216.61,216.28,216.52,18725.0,202.6951,202.8637,202.5546,202.7794,18725.0
2021-09-07 13:40:00,216.53,216.57,216.39,216.48,14673.0,202.7887,202.8262,202.6576,202.7419,14673.0
2021-09-07 13:50:00,216.47,216.85,216.47,216.57,19475.0,202.7325,203.0884,202.7325,202.8262,19475.0
2021-09-07 14:00:00,216.6,217.07,216.44,216.58,58178.0,202.8543,203.2945,202.7045,202.8356,58178.0
2021-09-07 14:10:00,216.58,216.93,216.46,216.53,15202.0,202.8356,203.1634,202.7232,202.7887,15202.0
2021-09-07 14:20:00,216.52,216.65,216.48,216.59,9254.0,202.7794,202.9011,202.7419,202.8449,9254.0
2021-09-07 14:30:00,216.59,216.82,216.41,216.56,19794.0,202.8449,203.0603,202.6764,202.8168,19794.0
2021-09-07 14:40:00,216.56,216.75,216.43,216.68,15081.0,202.8168,202.9948,202.6951,202.9292,15081.0
2021-09-07 14:50:00,216.63,216.88,216.63,216.86,21329.0,202.8824,203.1165,202.8824,203.0978,21329.0
2021-09-07 15:00:00,216.83,217.4,216.82,217.31,48767.0,203.0697,203.6035,203.0603,203.5192,48767.0
2021-09-07 15:10:00,217.31,217.35,217.08,217.1,33967.0,203.5192,203.5567,203.3038,203.3226,33967.0
2021-09-07 15:20:00,217.09,217.23,216.63,216.64,20521.0,203.3132,203.4443,202.8824,202.8918,20521.0
2021-09-07 15:30:00,216.65,217.0,216.64,216.95,22936.0,202.9011,203.2289,202.8918,203.1821,22936.0
2021-09-07 15:40:00,216.93,216.94,216.29,216.34,34936.0,203.1634,203.1727,202.564,202.6108,34936.0
2021-09-07 15:50:00,216.4,216.48,216.06,216.34,117776.0,202.667,202.7419,202.3486,202.6108,117776.0
2021-09-08 09:30:00,216.03,217.01,214.5,215.03,49070.0,202.3205,203.2383,200.8876,201.3839,49070.0
2021-09-08 09:40:00,215.26,215.29,214.45,214.83,30137.0,201.5993,201.6274,200.8407,201.1966,30137.0
2021-09-08 09:50:00,214.71,215.64,214.66,215.6,21242.0,201.0842,201.9552,201.0374,201.9178,21242.0
2021-09-08 10:00:00,215.66,216.24,215.29,215.31,17236.0,201.974,202.5171,201.6274,201.6462,17236.0
2021-09-08 10:10:00,215.26,215.32,214.44,214.87,29327.0,201.5993,201.6555,200.8314,201.2341,29327.0
2021-09-08 10:20:00,214.82,214.92,213.67,213.78,42091.0,201.1873,201.2809,200.1102,200.2133,42091.0
2021-09-08 10:30:00,213.84,214.24,213.13,213.31,36185.0,200.2695,200.6441,199.6045,199.7731,36185.0
2021-09-08 10:40:00,213.14,214.45,212.65,214.45,42065.0,199.6139,200.8407,199.155,200.8407,42065.0
2021-09-08 10:50:00,214.43,214.79,213.92,214.4,41506.0,200.822,201.1592,200.3444,200.7939,41506.0
2021-09-08 11:00:00,214.31,214.83,214.07,214.3,12274.0,200.7096,201.1966,200.4849,200.7003,12274.0
2021-09-08 11:10:00,214.3,214.47,214.12,214.22,16476.0,200.7003,200.8595,200.5317,200.6253,16476.0
2021-09-08 11:20:00,214.19,214.3,213.98,214.06,19781.0,200.5972,200.7003,200.4006,200.4755,19781.0
2021-09-08 11:30:00,214.0,214.17,213.93,214.16,30069.0,200.4193,200.5785,200.3537,200.5691,30069.0
2021-09-08 11:40:00,214.06,214.18,213.9,214.0,41114.0,200.4755,200.5879,200.3256,200.4193,41114.0
2021-09-08 11:50:00,213.99,214.27,213.97,214.03,14014.0,200.4099,200.6722,200.3912,200.4474,14014.0
2021-09-08 12:00:00,214.03,214.29,214.01,214.08,11523.0,200.4474,200.6909,200.4287,200.4942,11523.0
2021-09-08 12:10:00,214.05,214.4,214.0,214.14,14935.0,200.4661,200.7939,200.4193,200.5504,14935.0
2021-09-08 12:20:00,214.13,214.16,213.92,214.04,27635.0,200.541,200.5691,200.3444,200.4568,27635.0
2021-09-08 12:30:00,214.07,214.14,213.43,213.49,14684.0,200.4849,200.5504,199.8855,199.9417,14684.0
2021-09-08 12:40:00,213.51,213.73,213.22,213.27,13132.0,199.9604,200.1664,199.6888,199.7356,13132.0
2021-09-08 12:50:00,213.23,213.45,213.16,213.4,13766.0,199.6982,199.9042,199.6326,199.8574,13766.0
2021-09-08 13:00:00,213.41,213.76,213.4,213.43,8969.0,199.8667,200.1945,199.8574,199.8855,8969.0
2021-09-08 13:10:00,213.44,213.74,213.43,213.54,27874.0,199.8948,200.1758,199.8855,199.9885,27874.0
2021-09-08 13:20:00,213.5,213.65,213.43,213.57,8017.0,199.951,200.0915,199.8855,200.0166,8017.0
2021-09-08 13:30:00,213.59,213.59,212.9,213.16,28941.0,200.0353,200.0353,199.3891,199.6326,28941.0
2021-09-08 13:40:00,213.21,213.38,213.09,213.31,10057.0,199.6794,199.8386,199.567,199.7731,10057.0
2021-09-08 13:50:00,213.3,213.42,213.16,213.19,6770.0,199.7637,199.8761,199.6326,199.6607,6770.0
2021-09-08 14:00:00,213.19,213.34,212.97,212.99,14122.0,199.6607,199.8012,199.4547,199.4734,14122.0
2021-09-08 14:10:00,213.06,213.22,212.96,213.01,12975.0,199.539,199.6888,199.4453,199.4921,12975.0
2021-09-08 14:20:00,213.03,213.25,213.02,213.25,9816.0,199.5109,199.7169,199.5015,199.7169,9816.0
2021-09-08 14:30:00,213.22,213.52,213.19,213.41,11637.0,199.6888,199.9698,199.6607,199.8667,11637.0
2021-09-08 14:40:00,213.47,213.69,213.35,213.56,9864.0,199.9229,200.129,199.8105,200.0072,9864.0
2021-09-08 14:50:00,213.58,213.8,213.58,213.71,10007.0,200.026,200.232,200.026,200.1477,10007.0
2021-09-08 15:00:00,213.71,214.15,213.7,214.15,24011.0,200.1477,200.5598,200.1383,200.5598,24011.0
2021-09-08 15:10:00,214.1,214.31,213.89,213.9,16514.0,200.513,200.7096,200.3163,200.3256,16514.0
2021-09-08 15:20:00,213.85,214.01,213.59,213.68,21068.0,200.2788,200.4287,200.0353,200.1196,21068.0
2021-09-08 15:30:00,213.67,213.78,213.48,213.71,24064.0,200.1102,200.2133,199.9323,200.1477,24064.0
2021-09-08 15:40:00,213.68,213.74,213.0,213.0,87114.0,200.1196,200.1758,199.4828,199.4828,87114.0
2021-09-08 15:50:00,213.0,213.45,212.86,213.38,97709.0,199.4828,199.9042,199.3516,199.8386,97709.0
2021-09-09 09:30:00,213.0,213.58,212.38,213.5,30302.0,199.4828,200.026,198.9021,199.951,30302.0
2021-09-09 09:40:00,213.4,214.05,213.15,213.58,21099.0,199.8574,200.4661,199.6232,200.026,21099.0
2021-09-09 09:50:00,213.58,213.63,212.48,212.54,26902.0,200.026,200.0728,198.9958,199.052,26902.0
2021-09-09 10:00:00,212.51,213.21,212.5,212.68,20400.0,199.0239,199.6794,199.0145,199.1831,20400.0
2021-09-09 10:10:00,212.61,213.67,212.61,213.53,40000.0,199.1175,200.1102,199.1175,199.9791,40000.0
2021-09-09 10:20:00,213.56,214.22,213.56,214.2,20465.0,200.0072,200.6253,200.0072,200.6066,20465.0
2021-09-09 10:30:00,214.3,214.92,214.2,214.48,33527.0,200.7003,201.2809,200.6066,200.8688,33527.0
2021-09-09 10:40:00,214.38,214.53,214.1,214.5,83876.0,200.7752,200.9157,200.513,200.8876,83876.0
2021-09-09 10:50:00,214.5,214.84,214.37,214.61,14784.0,200.8876,201.206,200.7658,200.9906,14784.0
2021-09-09 11:00:00,214.61,214.73,214.27,214.43,29154.0,200.9906,201.103,200.6722,200.822,29154.0
2021-09-09 11:10:00,214.44,214.59,214.3,214.43,17737.0,200.8314,200.9719,200.7003,200.822,17737.0
2021-09-09 11:20:00,214.44,214.46,214.01,214.09,24959.0,200.8314,200.8501,200.4287,200.5036,24959.0
2021-09-09 11:30:00,214.1,214.48,214.06,214.3,18456.0,200.513,200.8688,200.4755,200.7003,18456.0
2021-09-09 11:40:00,214.26,214.46,214.25,214.36,9823.0,200.6628,200.8501,200.6534,200.7565,9823.0
2021-09-09 11:50:00,214.35,214.38,214.09,214.37,18655.0,200.7471,200.7752,200.5036,200.7658,18655.0
2021-09-09 12:00:00,214.48,214.52,214.15,214.31,17459.0,200.8688,200.9063,200.5598,200.7096,17459.0
2021-09-09 12:10:00,214.36,214.58,214.27,214.47,18644.0,200.7565,200.9625,200.6722,200.8595,18644.0
2021-09-09 12:20:00,214.41,214.67,214.38,214.64,13979.0,200.8033,201.0468,200.7752,201.0187,13979.0
2021-09-09 12:30:00,214.75,215.08,214.65,215.01,16606.0,201.1217,201.4308,201.028,201.3652,16606.0
2021-09-09 12:40:00,214.99,215.03,214.8,214.81,9494.0,201.3465,201.3839,201.1685,201.1779,9494.0
2021-09-09 12:50:00,214.88,215.05,214.81,214.98,16113.0,201.2435,201.4027,201.1779,201.3371,16113.0
2021-09-09 13:00:00,215.0,215.3,215.0,215.11,9391.0,201.3558,201.6368,201.3558,201.4589,9391.0
2021-09-09 13:10:00,215.03,215.26,215.03,215.08,9677.0,201.3839,201.5993,201.3839,201.4308,9677.0
2021-09-09 13:20:00,215.02,215.03,214.48,214.7,18452.0,201.3746,201.3839,200.8688,201.0749,18452.0
2021-09-09 13:30:00,214.67,214.71,214.25,214.47,25002.0,201.0468,201.0842,200.6534,200.8595,25002.0
2021-09-09 13:40:00,214.47,214.84,214.46,214.56,17433.0,200.8595,201.206,200.8501,200.9438,17433.0
2021-09-09 13:50:00,214.59,214.59,214.21,214.34,16594.0,200.9719,200.9719,200.616,200.7377,16594.0
2021-09-09 14:00:00,214.3,214.38,214.1,214.24,47854.0,200.7003,200.7752,200.513,200.6441,47854.0
2021-09-09 14:10:00,214.24,214.31,214.17,214.18,10073.0,200.6441,200.7096,200.5785,200.5879,10073.0
2021-09-09 14:20:00,214.18,214.3,214.02,214.03,21472.0,200.5879,200.7003,200.438,200.4474,21472.0
2021-09-09 14:30:00,214.0,214.0,213.76,213.78,12556.0,200.4193,200.4193,200.1945,200.2133,12556.0
2021-09-09 14:40:00,213.77,214.58,213.71,214.55,19999.0,200.2039,200.9625,200.1477,200.9344,19999.0
2021-09-09 14:50:00,214.53,214.58,214.42,214.46,13825.0,200.9157,200.9625,200.8126,200.8501,13825.0
2021-09-09 15:00:00,214.53,214.56,214.15,214.21,16272.0,200.9157,200.9438,200.5598,200.616,16272.0
2021-09-09 15:10:00,214.24,214.41,214.1,214.18,23407.0,200.6441,200.8033,200.513,200.5879,23407.0
2021-09-09 15:20:00,214.22,214.53,214.18,214.27,18121.0,200.6253,200.9157,200.5879,200.6722,18121.0
2021-09-09 15:30:00,214.24,214.61,214.09,214.49,30699.0,200.6441,200.9906,200.5036,200.8782,30699.0
2021-09-09 15:40:00,214.47,214.72,214.33,214.38,40715.0,200.8595,201.0936,200.7284,200.7752,40715.0
2021-09-09 15:50:00,214.09,214.37,213.83,214.03,85709.0,200.5036,200.7658,200.2601,200.4474,85709.0
2021-09-10 09:30:00,208.99,209.99,204.88,206.88,267518.0,195.7272,196.6638,191.8781,193.7511,267518.0
2021-09-10 09:40:00,206.52,206.88,204.5,204.94,140921.0,193.414,193.7511,191.5222,191.9343,140921.0
2021-09-10 09:50:00,204.96,205.28,204.07,204.38,107810.0,191.953,192.2527,191.1195,191.4098,107810.0
2021-09-10 10:00:00,204.37,205.26,203.81,204.58,156538.0,191.4004,192.2339,190.876,191.5971,156538.0
2021-09-10 10:10:00,204.51,204.72,203.92,204.14,95437.0,191.5315,191.7282,190.979,191.185,95437.0
2021-09-10 10:20:00,204.16,205.11,204.07,204.23,58445.0,191.2038,192.0935,191.1195,191.2693,58445.0
2021-09-10 10:30:00,204.2,204.21,203.56,203.64,90984.0,191.2412,191.2506,190.6418,190.7168,90984.0
2021-09-10 10:40:00,203.67,204.37,203.59,203.94,50067.0,190.7449,191.4004,190.6699,190.9977,50067.0
2021-09-10 10:50:00,203.94,203.94,203.2,203.4,48450.0,190.9977,190.9977,190.3047,190.492,48450.0
2021-09-10 11:00:00,203.4,204.11,203.25,203.32,66676.0,190.492,191.1569,190.3515,190.4171,66676.0
2021-09-10 11:10:00,203.3,204.36,203.28,204.13,64202.0,190.3983,191.3911,190.3796,191.1757,64202.0
2021-09-10 11:20:00,204.13,205.21,204.1,204.46,53054.0,191.1757,192.1871,191.1476,191.4847,53054.0
2021-09-10 11:30:00,204.42,205.11,204.16,205.02,65168.0,191.4473,192.0935,191.2038,192.0092,65168.0
2021-09-10 11:40:00,204.96,205.53,204.96,205.1,55554.0,191.953,192.4868,191.953,192.0841,55554.0
2021-09-10 11:50:00,205.15,205.42,205.0,205.15,33446.0,192.1309,192.3838,191.9904,192.1309,33446.0
2021-09-10 12:00:00,205.2,205.31,205.02,205.24,20602.0,192.1778,192.2808,192.0092,192.2152,20602.0
2021-09-10 12:10:00,205.23,205.23,204.97,205.03,36351.0,192.2059,192.2059,191.9624,192.0185,36351.0
2021-09-10 12:20:00,205.03,205.78,204.94,205.54,38637.0,192.0185,192.7209,191.9343,192.4962,38637.0
2021-09-10 12:30:00,205.56,205.95,205.27,205.73,55140.0,192.5149,192.8802,192.2433,192.6741,55140.0
2021-09-10 12:40:00,205.74,205.94,205.54,205.94,43620.0,192.6835,192.8708,192.4962,192.8708,43620.0
2021-09-10 12:50:00,205.97,206.25,205.89,206.22,38248.0,192.8989,193.1611,192.824,193.133,38248.0
2021-09-10 13:00:00,206.17,206.54,205.95,206.0,109573.0,193.0862,193.4327,192.8802,192.927,109573.0
2021-09-10 13:10:00,206.0,206.09,205.53,205.76,59718.0,192.927,193.0113,192.4868,192.7022,59718.0
2021-09-10 13:20:00,205.74,205.74,205.38,205.55,43714.0,192.6835,192.6835,192.3463,192.5055,43714.0
2021-09-10 13:30:00,205.51,206.01,205.44,205.82,30315.0,192.4681,192.9364,192.4025,192.7584,30315.0
2021-09-10 13:40:00,205.81,205.91,205.7,205.77,59735.0,192.749,192.8427,192.646,192.7116,59735.0
2021-09-10 13:50:00,205.82,206.29,205.78,206.14,32620.0,192.7584,193.1986,192.7209,193.0581,32620.0
2021-09-10 14:00:00,206.11,206.17,205.81,206.17,36380.0,193.03,193.0862,192.749,193.0862,36380.0
2021-09-10 14:10:00,206.17,206.3,205.97,206.26,44877.0,193.0862,193.2079,192.8989,193.1705,44877.0
2021-09-10 14:20:00,206.26,206.34,205.99,206.06,24289.0,193.1705,193.2454,192.9176,192.9832,24289.0
2021-09-10 14:30:00,206.06,206.32,206.0,206.15,44626.0,192.9832,193.2267,192.927,193.0675,44626.0
2021-09-10 14:40:00,206.13,206.26,205.5,205.54,54138.0,193.0487,193.1705,192.4587,192.4962,54138.0
2021-09-10 14:50:00,205.54,205.69,204.92,205.3,72687.0,192.4962,192.6367,191.9155,192.2714,72687.0
2021-09-10 15:00:00,205.28,205.3,204.83,204.97,41354.0,192.2527,192.2714,191.8312,191.9624,41354.0
2021-09-10 15:10:00,204.97,205.45,204.82,205.34,51473.0,191.9624,192.4119,191.8219,192.3089,51473.0
2021-09-10 15:20:00,205.39,205.39,205.0,205.21,56212.0,192.3557,192.3557,191.9904,192.1871,56212.0
2021-09-10 15:30:00,205.21,205.58,205.0,205.05,95917.0,192.1871,192.5336,191.9904,192.0373,95917.0
2021-09-10 15:40:00,205.02,205.33,204.79,204.98,120035.0,192.0092,192.2995,191.7938,191.9717,120035.0
2021-09-10 15:50:00,204.92,204.92,204.55,204.68,275533.0,191.9155,191.9155,191.569,191.6908,275533.0
2021-09-13 09:30:00,204.93,206.28,204.17,206.15,75845.0,191.9249,193.1892,191.2131,193.0675,75845.0
2021-09-13 09:40:00,206.0,206.61,205.53,206.52,43082.0,192.927,193.4983,192.4868,193.414,43082.0
2021-09-13 09:50:00,206.4,207.7,206.13,207.49,62161.0,193.3016,194.5191,193.0487,194.3224,62161.0
2021-09-13 10:00:00,207.6,207.73,207.04,207.41,30861.0,194.4254,194.5472,193.901,194.2475,30861.0
2021-09-13 10:10:00,207.49,208.34,207.46,208.18,43387.0,194.3224,195.1185,194.2943,194.9686,43387.0
2021-09-13 10:20:00,208.17,208.73,207.78,208.5,43002.0,194.9593,195.4837,194.594,195.2683,43002.0
2021-09-13 10:30:00,208.57,209.86,208.5,209.79,43099.0,195.3339,196.542,195.2683,196.4765,43099.0
2021-09-13 10:40:00,209.79,209.89,209.02,209.02,39778.0,196.4765,196.5701,195.7553,195.7553,39778.0
2021-09-13 10:50:00,209.06,209.37,208.66,209.2,33177.0,195.7928,196.0831,195.4182,195.9239,33177.0
2021-09-13 11:00:00,208.99,209.3,208.54,209.11,31409.0,195.7272,196.0176,195.3058,195.8396,31409.0
2021-09-13 11:10:00,209.11,209.38,208.77,209.38,39832.0,195.8396,196.0925,195.5212,196.0925,39832.0
2021-09-13 11:20:00,209.4,210.15,209.07,209.74,31252.0,196.1112,196.8136,195.8022,196.4296,31252.0
2021-09-13 11:30:00,209.89,210.01,209.36,210.0,29074.0,196.5701,196.6825,196.0738,196.6731,29074.0
2021-09-13 11:40:00,210.1,210.46,209.94,210.36,37232.0,196.7668,197.104,196.617,197.0103,37232.0
2021-09-13 11:50:00,210.4,211.11,210.35,211.0,35568.0,197.0478,197.7127,197.0009,197.6097,35568.0
2021-09-13 12:00:00,211.03,211.26,210.8,211.26,18332.0,197.6378,197.8532,197.4224,197.8532,18332.0
2021-09-13 12:10:00,211.25,211.59,211.19,211.59,43567.0,197.8438,198.1622,197.7876,198.1622,43567.0
2021-09-13 12:20:00,211.58,211.74,211.44,211.65,27122.0,198.1529,198.3027,198.0218,198.2184,27122.0
2021-09-13 12:30:00,211.58,211.73,211.43,211.47,38148.0,198.1529,198.2934,198.0124,198.0499,38148.0
2021-09-13 12:40:00,211.51,211.85,211.38,211.77,37853.0,198.0873,198.4057,197.9656,198.3308,37853.0
2021-09-13 12:50:00,211.87,211.87,211.38,211.49,15322.0,198.4245,198.4245,197.9656,198.0686,15322.0
2021-09-13 13:00:00,211.41,211.65,211.19,211.19,18052.0,197.9937,198.2184,197.7876,197.7876,18052.0
2021-09-13 13:10:00,211.18,211.18,210.65,210.92,10977.0,197.7783,197.7783,197.2819,197.5348,10977.0
2021-09-13 13:20:00,210.86,210.93,210.27,210.28,8577.0,197.4786,197.5441,196.926,196.9354,8577.0
2021-09-13 13:30:00,210.22,210.22,209.73,209.93,14954.0,196.8792,196.8792,196.4203,196.6076,14954.0
2021-09-13 13:40:00,209.94,210.39,209.94,210.17,15417.0,196.617,197.0384,196.617,196.8324,15417.0
2021-09-13 13:50:00,210.15,210.15,209.81,210.06,15715.0,196.8136,196.8136,196.4952,196.7293,15715.0
2021-09-13 14:00:00,210.0,210.15,209.44,209.48,10226.0,196.6731,196.8136,196.1487,196.1861,10226.0
2021-09-13 14:10:00,209.41,209.41,208.99,209.28,17541.0,196.1206,196.1206,195.7272,195.9988,17541.0
2021-09-13 14:20:00,209.25,209.46,209.0,209.25,24787.0,195.9707,196.1674,195.7366,195.9707,24787.0
2021-09-13 14:30:00,209.33,209.34,208.8,208.98,12566.0,196.0457,196.055,195.5493,195.7179,12566.0
2021-09-13 14:40:00,208.98,209.15,208.9,209.05,14131.0,195.7179,195.8771,195.643,195.7834,14131.0
2021-09-13 14:50:00,209.01,209.01,208.63,208.75,16266.0,195.746,195.746,195.3901,195.5025,16266.0
2021-09-13 15:00:00,208.74,208.92,208.46,208.76,23258.0,195.4931,195.6617,195.2309,195.5118,23258.0
2021-09-13 15:10:00,208.79,209.14,208.73,209.02,32549.0,195.5399,195.8677,195.4837,195.7553,32549.0
2021-09-13 15:20:00,209.0,209.44,208.72,209.44,21067.0,195.7366,196.1487,195.4744,196.1487,21067.0
2021-09-13 15:30:00,209.33,209.49,209.17,209.25,34064.0,196.0457,196.1955,195.8958,195.9707,34064.0
2021-09-13 15:40:00,209.22,209.49,208.7,208.82,52978.0,195.9426,196.1955,195.4556,195.568,52978.0
2021-09-13 15:50:00,208.83,209.26,208.65,209.11,154645.0,195.5774,195.9801,195.4088,195.8396,154645.0
2021-09-14 09:30:00,209.9,210.71,208.19,210.71,41498.0,196.5795,197.3381,194.978,197.3381,41498.0
2021-09-14 09:40:00,210.59,210.79,209.38,209.4,41811.0,197.2257,197.413,196.0925,196.1112,41811.0
2021-09-14 09:50:00,209.34,209.34,208.31,208.37,15260.0,196.055,196.055,195.0904,195.1466,15260.0
2021-09-14 10:00:00,208.46,208.84,207.97,208.51,15924.0,195.2309,195.5868,194.772,195.2777,15924.0
2021-09-14 10:10:00,208.34,208.54,207.95,208.11,19206.0,195.1185,195.3058,194.7532,194.9031,19206.0
2021-09-14 10:20:00,208.08,208.1,207.08,207.95,28966.0,194.875,194.8937,193.9384,194.7532,28966.0
2021-09-14 10:30:00,207.85,208.09,207.58,207.87,25978.0,194.6596,194.8844,194.4067,194.6783,25978.0
2021-09-14 10:40:00,207.82,208.0,207.56,207.83,55968.0,194.6315,194.8001,194.388,194.6409,55968.0
2021-09-14 10:50:00,207.85,207.95,207.17,207.3,21031.0,194.6596,194.7532,194.0227,194.1445,21031.0
2021-09-14 11:00:00,207.31,207.72,207.17,207.63,15623.0,194.1539,194.5378,194.0227,194.4535,15623.0
2021-09-14 11:10:00,207.58,207.71,207.36,207.46,20342.0,194.4067,194.5285,194.2007,194.2943,20342.0
2021-09-14 11:20:00,207.5,207.59,207.31,207.59,22679.0,194.3318,194.4161,194.1539,194.4161,22679.0
2021-09-14 11:30:00,207.64,207.69,207.02,207.25,26395.0,194.4629,194.5097,193.8823,194.0977,26395.0
2021-09-14 11:40:00,207.24,207.34,206.92,207.09,25665.0,194.0883,194.1819,193.7886,193.9478,25665.0
2021-09-14 11:50:00,207.0,207.0,206.55,206.63,21497.0,193.8635,193.8635,193.4421,193.517,21497.0
2021-09-14 12:00:00,206.67,207.12,206.67,207.12,14347.0,193.5545,193.9759,193.5545,193.9759,14347.0
2021-09-14 12:10:00,207.1,207.33,206.86,206.89,21567.0,193.9572,194.1726,193.7324,193.7605,21567.0
2021-09-14 12:20:00,206.88,207.01,206.74,206.85,20132.0,193.7511,193.8729,193.62,193.723,20132.0
2021-09-14 12:30:00,206.85,206.94,206.55,206.62,14552.0,193.723,193.8073,193.4421,193.5076,14552.0
2021-09-14 12:40:00,206.66,206.7,206.34,206.56,30003.0,193.5451,193.5826,193.2454,193.4514,30003.0
2021-09-14 12:50:00,206.58,206.61,206.17,206.3,18532.0,193.4702,193.4983,193.0862,193.2079,18532.0
2021-09-14 13:00:00,206.21,206.35,205.77,205.88,21679.0,193.1237,193.2548,192.7116,192.8146,21679.0
2021-09-14 13:10:00,205.91,205.92,205.54,205.68,23840.0,192.8427,192.8521,192.4962,192.6273,23840.0
2021-09-14 13:20:00,205.7,205.88,205.57,205.59,23543.0,192.646,192.8146,192.5243,192.543,23543.0
2021-09-14 13:30:00,205.62,205.88,205.54,205.76,40135.0,192.5711,192.8146,192.4962,192.7022,40135.0
2021-09-14 13:40:00,205.68,205.84,205.35,205.35,30163.0,192.6273,192.7771,192.3182,192.3182,30163.0
2021-09-14 13:50:00,205.38,205.52,205.17,205.19,21603.0,192.3463,192.4774,192.1497,192.1684,21603.0
2021-09-14 14:00:00,205.2,205.41,205.15,205.16,23561.0,192.1778,192.3744,192.1309,192.1403,23561.0
2021-09-14 14:10:00,205.16,205.31,205.08,205.14,30460.0,192.1403,192.2808,192.0654,192.1216,30460.0
2021-09-14 14:20:00,205.12,205.14,204.84,205.08,30143.0,192.1028,192.1216,191.8406,192.0654,30143.0
2021-09-14 14:30:00,205.06,205.06,204.55,204.61,31829.0,192.0466,192.0466,191.569,191.6252,31829.0
2021-09-14 14:40:00,204.6,204.73,204.45,204.54,52669.0,191.6158,191.7376,191.4754,191.5596,52669.0
2021-09-14 14:50:00,204.53,204.8,204.44,204.78,24562.0,191.5503,191.8031,191.466,191.7844,24562.0
2021-09-14 15:00:00,204.81,204.81,204.4,204.46,23678.0,191.8125,191.8125,191.4285,191.4847,23678.0
2021-09-14 15:10:00,204.48,204.5,204.07,204.15,31463.0,191.5034,191.5222,191.1195,191.1944,31463.0
2021-09-14 15:20:00,204.14,204.31,203.7,203.7,44239.0,191.185,191.3442,190.7729,190.7729,44239.0
2021-09-14 15:30:00,203.73,203.97,203.45,203.84,64610.0,190.801,191.0258,190.5388,190.9041,64610.0
2021-09-14 15:40:00,203.82,204.02,203.35,203.56,126507.0,190.8853,191.0726,190.4452,190.6418,126507.0
2021-09-14 15:50:00,203.59,204.09,203.42,203.67,224145.0,190.6699,191.1382,190.5107,190.7449,224145.0
2021-09-15 09:30:00,203.17,204.94,203.16,204.79,52738.0,190.2766,191.9343,190.2672,191.7938,52738.0
2021-09-15 09:40:00,204.93,205.81,204.9,205.72,25707.0,191.9249,192.749,191.8968,192.6648,25707.0
2021-09-15 09:50:00,205.82,205.9,205.05,205.2,30404.0,192.7584,192.8333,192.0373,192.1778,30404.0
2021-09-15 10:00:00,205.15,206.03,205.15,205.8,27550.0,192.1309,192.9551,192.1309,192.7397,27550.0
2021-09-15 10:10:00,205.61,206.76,205.61,206.72,26277.0,192.5617,193.6388,192.5617,193.6013,26277.0
2021-09-15 10:20:00,206.72,206.72,205.9,205.9,20741.0,193.6013,193.6013,192.8333,192.8333,20741.0
2021-09-15 10:30:00,205.82,206.35,205.22,205.22,14460.0,192.7584,193.2548,192.1965,192.1965,14460.0
2021-09-15 10:40:00,205.3,205.45,204.67,205.11,21133.0,192.2714,192.4119,191.6814,192.0935,21133.0
2021-09-15 10:50:00,205.15,205.45,204.99,205.32,17288.0,192.1309,192.4119,191.9811,192.2901,17288.0
2021-09-15 11:00:00,205.44,205.85,205.29,205.49,18667.0,192.4025,192.7865,192.262,192.4494,18667.0
2021-09-15 11:10:00,205.5,205.79,205.13,205.72,26184.0,192.4587,192.7303,192.1122,192.6648,26184.0
2021-09-15 11:20:00,205.75,206.03,205.66,206.03,16668.0,192.6929,192.9551,192.6086,192.9551,16668.0
2021-09-15 11:30:00,205.98,206.07,205.67,205.9,26274.0,192.9083,192.9925,192.6179,192.8333,26274.0
2021-09-15 11:40:00,205.9,206.13,205.55,205.94,23615.0,192.8333,193.0487,192.5055,192.8708,23615.0
2021-09-15 11:50:00,206.09,206.32,206.09,206.32,14796.0,193.0113,193.2267,193.0113,193.2267,14796.0
2021-09-15 12:00:00,206.31,206.65,206.29,206.56,12139.0,193.2173,193.5357,193.1986,193.4514,12139.0
2021-09-15 12:10:00,206.56,206.89,206.54,206.8,12680.0,193.4514,193.7605,193.4327,193.6762,12680.0
2021-09-15 12:20:00,206.84,206.94,206.14,206.44,42853.0,193.7137,193.8073,193.0581,193.3391,42853.0
2021-09-15 12:30:00,206.47,206.67,206.31,206.46,34339.0,193.3672,193.5545,193.2173,193.3578,34339.0
2021-09-15 12:40:00,206.49,207.15,206.3,206.46,54799.0,193.3859,194.004,193.2079,193.3578,54799.0
2021-09-15 12:50:00,206.6,206.84,206.55,206.69,24887.0,193.4889,193.7137,193.4421,193.5732,24887.0
2021-09-15 13:00:00,206.69,207.06,206.56,207.02,45716.0,193.5732,193.9197,193.4514,193.8823,45716.0
2021-09-15 13:10:00,207.02,207.52,207.02,207.36,18316.0,193.8823,194.3505,193.8823,194.2007,18316.0
2021-09-15 13:20:00,207.32,207.62,207.24,207.51,18629.0,194.1632,194.4442,194.0883,194.3412,18629.0
2021-09-15 13:30:00,207.48,207.78,207.44,207.77,12736.0,194.3131,194.594,194.2756,194.5847,12736.0
2021-09-15 13:40:00,207.73,208.18,207.67,208.13,25058.0,194.5472,194.9686,194.491,194.9218,25058.0
2021-09-15 13:50:00,208.15,208.51,208.09,208.51,30153.0,194.9405,195.2777,194.8844,195.2777,30153.0
2021-09-15 14:00:00,208.48,208.61,207.85,208.0,41765.0,195.2496,195.3714,194.6596,194.8001,41765.0
2021-09-15 14:10:00,208.03,208.17,207.87,207.87,12055.0,194.8282,194.9593,194.6783,194.6783,12055.0
2021-09-15 14:20:00,207.89,207.9,207.51,207.56,13815.0,194.697,194.7064,194.3412,194.388,13815.0
2021-09-15 14:30:00,207.47,207.78,207.38,207.73,25767.0,194.3037,194.594,194.2194,194.5472,25767.0
2021-09-15 14:40:00,207.8,207.81,207.41,207.47,11785.0,194.6128,194.6221,194.2475,194.3037,11785.0
2021-09-15 14:50:00,207.43,207.45,206.8,206.94,13003.0,194.2662,194.285,193.6762,193.8073,13003.0
2021-09-15 15:00:00,206.92,207.36,206.86,207.27,19447.0,193.7886,194.2007,193.7324,194.1164,19447.0
2021-09-15 15:10:00,207.27,207.67,207.11,207.61,48184.0,194.1164,194.491,193.9665,194.4348,48184.0
2021-09-15 15:20:00,207.61,207.77,207.53,207.53,25624.0,194.4348,194.5847,194.3599,194.3599,25624.0
2021-09-15 15:30:00,207.58,207.68,207.07,207.43,56059.0,194.4067,194.5004,193.9291,194.2662,56059.0
2021-09-15 15:40:00,207.42,207.65,207.1,207.15,41643.0,194.2569,194.4723,193.9572,194.004,41643.0
2021-09-15 15:50:00,207.1,207.24,206.43,206.67,163895.0,193.9572,194.0883,193.3297,193.5545,163895.0
2021-09-16 09:30:00,207.28,209.25,207.28,208.12,34400.0,194.1258,195.9707,194.1258,194.9125,34400.0
2021-09-16 09:40:00,207.97,208.04,206.72,207.18,24074.0,194.772,194.8375,193.6013,194.0321,24074.0
2021-09-16 09:50:00,207.1,207.1,205.44,205.76,14574.0,193.9572,193.9572,192.4025,192.7022,14574.0
2021-09-16 10:00:00,205.66,205.74,205.17,205.32,27571.0,192.6086,192.6835,192.1497,192.2901,27571.0
2021-09-16 10:10:00,205.35,205.79,205.02,205.18,43423.0,192.3182,192.7303,192.0092,192.159,43423.0
2021-09-16 10:20:00,205.17,205.49,204.75,205.0,20437.0,192.1497,192.4494,191.7563,191.9904,20437.0
2021-09-16 10:30:00,204.98,205.46,204.72,205.41,22671.0,191.9717,192.4213,191.7282,192.3744,22671.0
2021-09-16 10:40:00,205.34,205.34,204.46,204.55,26239.0,192.3089,192.3089,191.4847,191.569,26239.0
2021-09-16 10:50:00,204.47,204.47,203.67,203.92,32487.0,191.4941,191.4941,190.7449,190.979,32487.0
2021-09-16 11:00:00,203.92,204.21,203.92,204.13,20773.0,190.979,191.2506,190.979,191.1757,20773.0
2021-09-16 11:10:00,204.15,204.26,204.03,204.19,20356.0,191.1944,191.2974,191.082,191.2319,20356.0
2021-09-16 11:20:00,204.26,204.39,204.14,204.31,15068.0,191.2974,191.4192,191.185,191.3442,15068.0
2021-09-16 11:30:00,204.3,204.32,203.96,204.09,19513.0,191.3349,191.3536,191.0164,191.1382,19513.0
2021-09-16 11:40:00,204.05,204.21,203.88,203.9,31648.0,191.1007,191.2506,190.9415,190.9603,31648.0
2021-09-16 11:50:00,203.87,204.37,203.77,204.3,29030.0,190.9322,191.4004,190.8385,191.3349,29030.0
2021-09-16 12:00:00,204.31,204.68,203.96,204.31,52399.0,191.3442,191.6908,191.0164,191.3442,52399.0
2021-09-16 12:10:00,204.29,204.42,204.08,204.3,24708.0,191.3255,191.4473,191.1288,191.3349,24708.0
2021-09-16 12:20:00,204.35,204.41,204.12,204.16,20963.0,191.3817,191.4379,191.1663,191.2038,20963.0
2021-09-16 12:30:00,204.16,204.26,203.82,204.1,54283.0,191.2038,191.2974,190.8853,191.1476,54283.0
2021-09-16 12:40:00,204.17,204.31,203.85,203.96,71547.0,191.2131,191.3442,190.9134,191.0164,71547.0
2021-09-16 12:50:00,203.95,204.05,203.73,203.76,62324.0,191.0071,191.1007,190.801,190.8291,62324.0
2021-09-16 13:00:00,203.76,204.12,203.61,203.76,63532.0,190.8291,191.1663,190.6887,190.8291,63532.0
2021-09-16 13:10:00,203.82,204.06,203.62,204.06,18236.0,190.8853,191.1101,190.698,191.1101,18236.0
2021-09-16 13:20:00,204.06,204.07,203.69,203.95,22719.0,191.1101,191.1195,190.7636,191.0071,22719.0
2021-09-16 13:30:00,203.99,204.0,203.54,203.63,22081.0,191.0445,191.0539,190.6231,190.7074,22081.0
2021-09-16 13:40:00,203.58,203.84,203.5,203.76,21013.0,190.6606,190.9041,190.5856,190.8291,21013.0
2021-09-16 13:50:00,203.8,204.65,203.79,204.58,52297.0,190.8666,191.6627,190.8572,191.5971,52297.0
2021-09-16 14:00:00,204.56,204.62,204.27,204.56,52264.0,191.5784,191.6346,191.3068,191.5784,52264.0
2021-09-16 14:10:00,204.56,204.96,204.48,204.79,51867.0,191.5784,191.953,191.5034,191.7938,51867.0
2021-09-16 14:20:00,204.8,205.24,204.67,205.22,28157.0,191.8031,192.2152,191.6814,192.1965,28157.0
2021-09-16 14:30:00,205.19,205.34,204.98,204.98,21304.0,192.1684,192.3089,191.9717,191.9717,21304.0
2021-09-16 14:40:00,205.0,205.34,204.98,205.23,24785.0,191.9904,192.3089,191.9717,192.2059,24785.0
2021-09-16 14:50:00,205.25,205.66,205.24,205.42,24636.0,192.2246,192.6086,192.2152,192.3838,24636.0
2021-09-16 15:00:00,205.43,206.32,205.34,206.2,34682.0,192.3932,193.2267,192.3089,193.1143,34682.0
2021-09-16 15:10:00,206.12,206.27,205.9,206.24,27610.0,193.0394,193.1799,192.8333,193.1518,27610.0
2021-09-16 15:20:00,206.28,206.39,205.93,206.0,18443.0,193.1892,193.2922,192.8614,192.927,18443.0
2021-09-16 15:30:00,205.98,206.56,205.97,206.35,49752.0,192.9083,193.4514,192.8989,193.2548,49752.0
2021-09-16 15:40:00,206.32,206.34,205.5,205.64,40405.0,193.2267,193.2454,192.4587,192.5898,40405.0
2021-09-16 15:50:00,205.52,205.76,205.39,205.54,114148.0,192.4774,192.7022,192.3557,192.4962,114148.0
2021-09-17 09:30:00,205.12,206.1,204.0,205.06,263485.0,192.1028,193.0206,191.0539,192.0466,263485.0
2021-09-17 09:40:00,205.34,206.16,205.06,205.58,23590.0,192.3089,193.0768,192.0466,192.5336,23590.0
2021-09-17 09:50:00,205.65,205.94,204.98,205.61,21024.0,192.5992,192.8708,191.9717,192.5617,21024.0
2021-09-17 10:00:00,205.5,205.98,205.26,205.77,21067.0,192.4587,192.9083,192.2339,192.7116,21067.0
2021-09-17 10:10:00,205.85,206.08,205.47,206.06,21768.0,192.7865,193.0019,192.4306,192.9832,21768.0
2021-09-17 10:20:00,206.06,206.85,205.89,206.59,22606.0,192.9832,193.723,192.824,193.4795,22606.0
2021-09-17 10:30:00,206.61,206.85,206.31,206.6,22341.0,193.4983,193.723,193.2173,193.4889,22341.0
2021-09-17 10:40:00,206.52,206.59,205.86,206.57,14758.0,193.414,193.4795,192.7959,193.4608,14758.0
2021-09-17 10:50:00,206.55,206.82,206.38,206.55,12907.0,193.4421,193.6949,193.2829,193.4421,12907.0
2021-09-17 11:00:00,206.59,206.89,206.59,206.77,11522.0,193.4795,193.7605,193.4795,193.6481,11522.0
2021-09-17 11:10:00,206.77,207.21,206.41,207.0,19708.0,193.6481,194.0602,193.311,193.8635,19708.0
2021-09-17 11:20:00,206.97,207.24,206.7,206.86,17700.0,193.8354,194.0883,193.5826,193.7324,17700.0
2021-09-17 11:30:00,206.85,207.07,206.58,206.97,13971.0,193.723,193.9291,193.4702,193.8354,13971.0
2021-09-17 11:40:00,206.97,207.47,206.97,207.35,19918.0,193.8354,194.3037,193.8354,194.1913,19918.0
2021-09-17 11:50:00,207.34,207.34,206.76,207.1,34197.0,194.1819,194.1819,193.6388,193.9572,34197.0
2021-09-17 12:00:00,207.05,207.16,206.1,206.4,20318.0,193.9104,194.0134,193.0206,193.3016,20318.0
2021-09-17 12:10:00,206.44,206.72,206.09,206.68,42375.0,193.3391,193.6013,193.0113,193.5638,42375.0
2021-09-17 12:20:00,206.64,207.05,206.46,206.46,19205.0,193.5264,193.9104,193.3578,193.3578,19205.0
2021-09-17 12:30:00,206.38,206.75,206.38,206.66,19052.0,193.2829,193.6294,193.2829,193.5451,19052.0
2021-09-17 12:40:00,206.71,206.85,206.5,206.5,14637.0,193.5919,193.723,193.3953,193.3953,14637.0
2021-09-17 12:50:00,206.5,206.65,206.04,206.04,28407.0,193.3953,193.5357,192.9644,192.9644,28407.0
2021-09-17 13:00:00,206.1,206.33,205.72,205.73,24558.0,193.0206,193.236,192.6648,192.6741,24558.0
2021-09-17 13:10:00,205.74,205.9,205.56,205.58,19032.0,192.6835,192.8333,192.5149,192.5336,19032.0
2021-09-17 13:20:00,205.65,206.1,205.33,206.0,58014.0,192.5992,193.0206,192.2995,192.927,58014.0
2021-09-17 13:30:00,205.98,206.37,205.9,206.28,18356.0,192.9083,193.2735,192.8333,193.1892,18356.0
2021-09-17 13:40:00,206.33,206.33,205.77,205.88,20783.0,193.236,193.236,192.7116,192.8146,20783.0
2021-09-17 13:50:00,205.83,205.93,205.59,205.74,17416.0,192.7678,192.8614,192.543,192.6835,17416.0
2021-09-17 14:00:00,205.64,205.87,205.39,205.87,58961.0,192.5898,192.8052,192.3557,192.8052,58961.0
2021-09-17 14:10:00,205.86,205.96,205.74,205.78,24298.0,192.7959,192.8895,192.6835,192.7209,24298.0
2021-09-17 14:20:00,205.81,205.87,205.39,205.57,21796.0,192.749,192.8052,192.3557,192.5243,21796.0
2021-09-17 14:30:00,205.61,205.7,205.38,205.6,24124.0,192.5617,192.646,192.3463,192.5524,24124.0
2021-09-17 14:40:00,205.61,205.92,205.44,205.83,21463.0,192.5617,192.8521,192.4025,192.7678,21463.0
2021-09-17 14:50:00,205.78,206.15,205.52,205.54,23502.0,192.7209,193.0675,192.4774,192.4962,23502.0
2021-09-17 15:00:00,205.58,205.59,205.27,205.28,28725.0,192.5336,192.543,192.2433,192.2527,28725.0
2021-09-17 15:10:00,205.23,205.31,204.94,204.97,39908.0,192.2059,192.2808,191.9343,191.9624,39908.0
2021-09-17 15:20:00,204.97,205.09,204.8,205.06,35161.0,191.9624,192.0747,191.8031,192.0466,35161.0
2021-09-17 15:30:00,205.02,205.79,204.64,205.72,78692.0,192.0092,192.7303,191.6533,192.6648,78692.0
2021-09-17 15:40:00,205.74,206.14,205.02,205.29,112608.0,192.6835,193.0581,192.0092,192.262,112608.0
2021-09-17 15:50:00,205.23,205.95,205.14,205.63,118253.0,192.2059,192.8802,192.1216,192.5805,118253.0
2021-09-20 09:30:00,203.06,204.24,202.51,203.08,52615.0,190.1736,191.2787,189.6585,190.1923,52615.0
2021-09-20 09:40:00,203.05,203.75,202.9,203.47,29935.0,190.1642,190.8198,190.0237,190.5575,29935.0
2021-09-20 09:50:00,203.55,203.64,202.71,203.36,47429.0,190.6325,190.7168,189.8458,190.4545,47429.0
2021-09-20 10:00:00,203.26,203.57,202.38,203.22,37075.0,190.3609,190.6512,189.5367,190.3234,37075.0
2021-09-20 10:10:00,203.22,203.24,202.2,202.31,21665.0,190.3234,190.3421,189.3681,189.4712,21665.0
2021-09-20 10:20:00,202.4,203.14,202.3,203.0,34558.0,189.5554,190.2485,189.4618,190.1174,34558.0
2021-09-20 10:30:00,203.0,203.0,202.37,202.76,28469.0,190.1174,190.1174,189.5274,189.8926,28469.0
2021-09-20 10:40:00,202.53,202.53,201.89,202.09,21365.0,189.6772,189.6772,189.0778,189.2651,21365.0
2021-09-20 10:50:00,202.03,202.15,201.74,202.15,19520.0,189.2089,189.3213,188.9373,189.3213,19520.0
2021-09-20 11:00:00,202.16,202.41,201.52,202.32,17894.0,189.3307,189.5648,188.7313,189.4805,17894.0
2021-09-20 11:10:00,202.36,202.67,201.99,202.13,16413.0,189.518,189.8083,189.1715,189.3026,16413.0
2021-09-20 11:20:00,202.32,202.41,201.75,202.11,12130.0,189.4805,189.5648,188.9467,189.2839,12130.0
2021-09-20 11:30:00,202.09,202.09,201.58,201.79,13317.0,189.2651,189.2651,188.7875,188.9842,13317.0
2021-09-20 11:40:00,201.75,201.83,201.52,201.7,25969.0,188.9467,189.0216,188.7313,188.8999,25969.0
2021-09-20 11:50:00,201.7,201.71,201.35,201.48,20379.0,188.8999,188.9092,188.5721,188.6938,20379.0
2021-09-20 12:00:00,201.36,201.42,200.83,201.09,37032.0,188.5814,188.6376,188.0851,188.3286,37032.0
2021-09-20 12:10:00,201.12,201.59,201.05,201.06,22261.0,188.3567,188.7969,188.2911,188.3005,22261.0
2021-09-20 12:20:00,201.14,201.4,200.95,201.24,24896.0,188.3754,188.6189,188.1975,188.4691,24896.0
2021-09-20 12:30:00,201.32,202.09,201.32,202.01,14133.0,188.544,189.2651,188.544,189.1902,14133.0
2021-09-20 12:40:00,202.05,202.11,201.64,201.74,12003.0,189.2277,189.2839,188.8437,188.9373,12003.0
2021-09-20 12:50:00,201.72,201.73,201.05,201.14,10369.0,188.9186,188.928,188.2911,188.3754,10369.0
2021-09-20 13:00:00,201.07,201.25,200.88,201.09,31947.0,188.3099,188.4784,188.1319,188.3286,31947.0
2021-09-20 13:10:00,201.11,201.37,201.03,201.37,12024.0,188.3473,188.5908,188.2724,188.5908,12024.0
2021-09-20 13:20:00,201.29,201.98,201.27,201.96,16063.0,188.5159,189.1621,188.4972,189.1434,16063.0
2021-09-20 13:30:00,201.98,202.01,201.66,202.01,9906.0,189.1621,189.1902,188.8624,189.1902,9906.0
2021-09-20 13:40:00,202.09,202.09,201.62,202.02,14936.0,189.2651,189.2651,188.8249,189.1996,14936.0
2021-09-20 13:50:00,202.03,202.13,201.75,201.97,11298.0,189.2089,189.3026,188.9467,189.1527,11298.0
2021-09-20 14:00:00,201.92,202.05,201.6,201.67,11320.0,189.1059,189.2277,188.8062,188.8718,11320.0
2021-09-20 14:10:00,201.62,201.74,201.41,201.68,10696.0,188.8249,188.9373,188.6283,188.8811,10696.0
2021-09-20 14:20:00,201.59,201.67,201.28,201.55,11203.0,188.7969,188.8718,188.5065,188.7594,11203.0
2021-09-20 14:30:00,201.56,201.56,200.96,201.31,19117.0,188.7688,188.7688,188.2068,188.5346,19117.0
2021-09-20 14:40:00,201.42,201.55,201.21,201.36,15855.0,188.6376,188.7594,188.441,188.5814,15855.0
2021-09-20 14:50:00,201.4,201.48,201.09,201.29,27915.0,188.6189,188.6938,188.3286,188.5159,27915.0
2021-09-20 15:00:00,201.36,201.65,201.25,201.28,29997.0,188.5814,188.853,188.4784,188.5065,29997.0
2021-09-20 15:10:00,201.34,201.45,201.01,201.26,31628.0,188.5627,188.6657,188.2537,188.4878,31628.0
2021-09-20 15:20:00,201.23,201.98,201.22,201.93,22972.0,188.4597,189.1621,188.4503,189.1153,22972.0
2021-09-20 15:30:00,201.93,202.16,201.76,201.8,75822.0,189.1153,189.3307,188.9561,188.9935,75822.0
2021-09-20 15:40:00,201.76,202.32,201.76,201.99,56392.0,188.9561,189.4805,188.9561,189.1715,56392.0
2021-09-20 15:50:00,202.02,202.82,202.02,202.49,112888.0,189.1996,189.9488,189.1996,189.6397,112888.0
2021-09-21 09:30:00,203.92,204.68,203.42,204.52,37652.0,190.979,191.6908,190.5107,191.5409,37652.0
2021-09-21 09:40:00,204.53,205.25,204.02,205.01,27895.0,191.5503,192.2246,191.0726,191.9998,27895.0
2021-09-21 09:50:00,204.95,204.95,204.11,204.45,21191.0,191.9436,191.9436,191.1569,191.4754,21191.0
2021-09-21 10:00:00,204.52,204.74,203.97,204.01,27247.0,191.5409,191.7469,191.0258,191.0633,27247.0
2021-09-21 10:10:00,204.0,204.07,203.27,203.37,21973.0,191.0539,191.1195,190.3702,190.4639,21973.0
2021-09-21 10:20:00,203.35,203.35,202.88,203.28,16175.0,190.4452,190.4452,190.005,190.3796,16175.0
2021-09-21 10:30:00,203.28,203.29,202.63,203.2,17095.0,190.3796,190.389,189.7709,190.3047,17095.0
2021-09-21 10:40:00,203.28,203.4,202.64,202.64,16732.0,190.3796,190.492,189.7802,189.7802,16732.0
2021-09-21 10:50:00,202.66,202.92,202.47,202.85,10303.0,189.7989,190.0424,189.621,189.9769,10303.0
2021-09-21 11:00:00,202.71,202.94,202.44,202.91,14477.0,189.8458,190.0612,189.5929,190.0331,14477.0
2021-09-21 11:10:00,202.9,202.9,202.59,202.68,14851.0,190.0237,190.0237,189.7334,189.8177,14851.0
2021-09-21 11:20:00,202.72,202.89,202.43,202.73,16650.0,189.8551,190.0144,189.5835,189.8645,16650.0
2021-09-21 11:30:00,202.77,203.51,202.75,203.37,22185.0,189.902,190.595,189.8832,190.4639,22185.0
2021-09-21 11:40:00,203.37,203.53,203.24,203.3,14324.0,190.4639,190.6137,190.3421,190.3983,14324.0
2021-09-21 11:50:00,203.34,203.34,202.82,203.08,9127.0,190.4358,190.4358,189.9488,190.1923,9127.0
2021-09-21 12:00:00,202.96,203.25,202.95,203.14,10770.0,190.0799,190.3515,190.0705,190.2485,10770.0
2021-09-21 12:10:00,203.14,203.2,203.03,203.18,12823.0,190.2485,190.3047,190.1455,190.2859,12823.0
2021-09-21 12:20:00,203.09,203.09,202.58,202.64,37831.0,190.2017,190.2017,189.724,189.7802,37831.0
2021-09-21 12:30:00,202.7,202.79,202.38,202.51,18978.0,189.8364,189.9207,189.5367,189.6585,18978.0
2021-09-21 12:40:00,202.5,202.55,202.17,202.36,21148.0,189.6491,189.6959,189.34,189.518,21148.0
2021-09-21 12:50:00,202.36,202.6,202.12,202.48,16086.0,189.518,189.7428,189.2932,189.6304,16086.0
2021-09-21 13:00:00,202.48,202.53,202.22,202.43,49621.0,189.6304,189.6772,189.3869,189.5835,49621.0
2021-09-21 13:10:00,202.42,202.57,202.32,202.47,6542.0,189.5742,189.7147,189.4805,189.621,6542.0
2021-09-21 13:20:00,202.45,202.55,202.0,202.23,180733.0,189.6023,189.6959,189.1808,189.3962,180733.0
2021-09-21 13:30:00,202.2,202.42,202.07,202.41,28617.0,189.3681,189.5742,189.2464,189.5648,28617.0
2021-09-21 13:40:00,202.41,202.56,202.37,202.51,9185.0,189.5648,189.7053,189.5274,189.6585,9185.0
2021-09-21 13:50:00,202.48,202.51,201.97,202.34,50820.0,189.6304,189.6585,189.1527,189.4993,50820.0
2021-09-21 14:00:00,202.41,202.57,202.39,202.41,19949.0,189.5648,189.7147,189.5461,189.5648,19949.0
2021-09-21 14:10:00,202.49,202.7,202.31,202.53,35114.0,189.6397,189.8364,189.4712,189.6772,35114.0
2021-09-21 14:20:00,202.48,202.48,202.19,202.25,20859.0,189.6304,189.6304,189.3588,189.415,20859.0
2021-09-21 14:30:00,202.28,202.41,202.04,202.21,36376.0,189.4431,189.5648,189.2183,189.3775,36376.0
2021-09-21 14:40:00,202.25,202.6,202.21,202.34,66895.0,189.415,189.7428,189.3775,189.4993,66895.0
2021-09-21 14:50:00,202.37,202.88,202.32,202.49,20117.0,189.5274,190.005,189.4805,189.6397,20117.0
2021-09-21 15:00:00,202.5,202.86,202.46,202.52,22075.0,189.6491,189.9863,189.6116,189.6678,22075.0
2021-09-21 15:10:00,202.48,203.01,202.48,202.74,17824.0,189.6304,190.1267,189.6304,189.8739,17824.0
2021-09-21 15:20:00,202.76,203.11,202.76,203.01,20000.0,189.8926,190.2204,189.8926,190.1267,20000.0
2021-09-21 15:30:00,203.11,203.23,202.96,203.12,33422.0,190.2204,190.3328,190.0799,190.2298,33422.0
2021-09-21 15:40:00,203.09,203.33,202.66,202.66,41769.0,190.2017,190.4264,189.7989,189.7989,41769.0
2021-09-21 15:50:00,202.76,203.03,202.09,202.28,223920.0,189.8926,190.1455,189.2651,189.4431,223920.0
2021-09-22 09:30:00,204.46,204.83,203.56,204.32,45083.0,191.4847,191.8312,190.6418,191.3536,45083.0
2021-09-22 09:40:00,204.19,204.19,203.09,203.35,17155.0,191.2319,191.2319,190.2017,190.4452,17155.0
2021-09-22 09:50:00,203.47,204.17,203.43,203.86,16586.0,190.5575,191.2131,190.5201,190.9228,16586.0
2021-09-22 10:00:00,203.89,204.04,203.53,203.83,30562.0,190.9509,191.0914,190.6137,190.8947,30562.0
2021-09-22 10:10:00,203.86,204.25,203.66,204.23,21738.0,190.9228,191.288,190.7355,191.2693,21738.0
2021-09-22 10:20:00,204.26,205.0,204.26,204.97,28548.0,191.2974,191.9904,191.2974,191.9624,28548.0
2021-09-22 10:30:00,204.98,205.11,204.52,205.11,31934.0,191.9717,192.0935,191.5409,192.0935,31934.0
2021-09-22 10:40:00,205.01,205.11,204.66,205.05,58431.0,191.9998,192.0935,191.672,192.0373,58431.0
2021-09-22 10:50:00,205.03,205.17,204.23,204.29,27831.0,192.0185,192.1497,191.2693,191.3255,27831.0
2021-09-22 11:00:00,204.29,204.42,203.9,203.96,37772.0,191.3255,191.4473,190.9603,191.0164,37772.0
2021-09-22 11:10:00,203.99,204.59,203.97,204.33,45816.0,191.0445,191.6065,191.0258,191.363,45816.0
2021-09-22 11:20:00,204.25,204.45,204.14,204.24,18575.0,191.288,191.4754,191.185,191.2787,18575.0
2021-09-22 11:30:00,204.23,204.51,204.16,204.16,35656.0,191.2693,191.5315,191.2038,191.2038,35656.0
2021-09-22 11:40:00,204.27,204.32,203.9,204.15,18224.0,191.3068,191.3536,190.9603,191.1944,18224.0
2021-09-22 11:50:00,204.15,204.31,203.75,204.2,72483.0,191.1944,191.3442,190.8198,191.2412,72483.0
2021-09-22 12:00:00,204.12,204.16,203.8,203.98,15701.0,191.1663,191.2038,190.8666,191.0352,15701.0
2021-09-22 12:10:00,204.01,204.3,204.0,204.0,13609.0,191.0633,191.3349,191.0539,191.0539,13609.0
2021-09-22 12:20:00,204.16,204.24,204.03,204.21,8802.0,191.2038,191.2787,191.082,191.2506,8802.0
2021-09-22 12:30:00,204.24,204.28,204.06,204.13,8341.0,191.2787,191.3161,191.1101,191.1757,8341.0
2021-09-22 12:40:00,204.26,204.31,204.07,204.3,62906.0,191.2974,191.3442,191.1195,191.3349,62906.0
2021-09-22 12:50:00,204.29,204.29,203.93,204.03,11531.0,191.3255,191.3255,190.9884,191.082,11531.0
2021-09-22 13:00:00,204.07,204.18,203.78,203.81,10609.0,191.1195,191.2225,190.8479,190.876,10609.0
2021-09-22 13:10:00,203.91,204.03,203.8,203.99,11370.0,190.9696,191.082,190.8666,191.0445,11370.0
2021-09-22 13:20:00,203.98,204.14,203.91,204.01,22516.0,191.0352,191.185,190.9696,191.0633,22516.0
2021-09-22 13:30:00,204.01,204.24,204.0,204.17,10813.0,191.0633,191.2787,191.0539,191.2131,10813.0
2021-09-22 13:40:00,204.15,204.3,204.1,204.24,41636.0,191.1944,191.3349,191.1476,191.2787,41636.0
2021-09-22 13:50:00,204.18,204.18,203.56,203.68,27383.0,191.2225,191.2225,190.6418,190.7542,27383.0
2021-09-22 14:00:00,203.59,204.53,203.47,204.14,26197.0,190.6699,191.5503,190.5575,191.185,26197.0
2021-09-22 14:10:00,204.15,204.43,204.12,204.12,15595.0,191.1944,191.4566,191.1663,191.1663,15595.0
2021-09-22 14:20:00,203.99,204.12,203.52,203.61,14983.0,191.0445,191.1663,190.6044,190.6887,14983.0
2021-09-22 14:30:00,203.65,203.75,203.18,203.18,15290.0,190.7261,190.8198,190.2859,190.2859,15290.0
2021-09-22 14:40:00,203.1,203.19,202.55,202.55,18925.0,190.211,190.2953,189.6959,189.6959,18925.0
2021-09-22 14:50:00,202.5,202.83,202.19,202.56,23323.0,189.6491,189.9582,189.3588,189.7053,23323.0
2021-09-22 15:00:00,202.56,202.78,202.32,202.57,14693.0,189.7053,189.9113,189.4805,189.7147,14693.0
2021-09-22 15:10:00,202.55,203.01,202.45,202.97,21502.0,189.6959,190.1267,189.6023,190.0893,21502.0
2021-09-22 15:20:00,203.0,203.13,202.64,202.94,61467.0,190.1174,190.2391,189.7802,190.0612,61467.0
2021-09-22 15:30:00,202.93,203.16,202.69,203.16,119793.0,190.0518,190.2672,189.827,190.2672,119793.0
2021-09-22 15:40:00,203.16,203.2,202.2,202.22,75658.0,190.2672,190.3047,189.3681,189.3869,75658.0
2021-09-22 15:50:00,202.12,202.3,201.53,202.0,121887.0,189.2932,189.4618,188.7407,189.1808,121887.0
2021-09-23 09:30:00,202.35,203.06,201.62,201.9,85508.0,189.5086,190.1736,188.8249,189.0872,85508.0
2021-09-23 09:40:00,202.0,202.62,201.8,202.21,64520.0,189.1808,189.7615,188.9935,189.3775,64520.0
2021-09-23 09:50:00,202.37,203.36,202.12,202.83,71905.0,189.5274,190.4545,189.2932,189.9582,71905.0
2021-09-23 10:00:00,202.81,203.41,202.19,202.88,52434.0,189.9394,190.5014,189.3588,190.005,52434.0
2021-09-23 10:10:00,202.83,202.98,202.25,202.47,36865.0,189.9582,190.0986,189.415,189.621,36865.0
2021-09-23 10:20:00,202.48,203.13,202.48,202.99,38825.0,189.6304,190.2391,189.6304,190.108,38825.0
2021-09-23 10:30:00,202.98,203.4,202.71,203.14,185976.0,190.0986,190.492,189.8458,190.2485,185976.0
2021-09-23 10:40:00,203.26,204.0,203.21,203.92,36082.0,190.3609,191.0539,190.314,190.979,36082.0
2021-09-23 10:50:00,203.99,204.03,203.71,203.81,32276.0,191.0445,191.082,190.7823,190.876,32276.0
2021-09-23 11:00:00,203.81,204.21,203.73,204.04,32896.0,190.876,191.2506,190.801,191.0914,32896.0
2021-09-23 11:10:00,204.04,204.17,203.9,204.0,21713.0,191.0914,191.2131,190.9603,191.0539,21713.0
2021-09-23 11:20:00,204.02,204.08,203.61,203.93,27165.0,191.0726,191.1288,190.6887,190.9884,27165.0
2021-09-23 11:30:00,203.93,204.59,203.92,204.32,43294.0,190.9884,191.6065,190.979,191.3536,43294.0
2021-09-23 11:40:00,204.32,204.48,204.06,204.28,22263.0,191.3536,191.5034,191.1101,191.3161,22263.0
2021-09-23 11:50:00,204.38,204.38,204.09,204.28,10068.0,191.4098,191.4098,191.1382,191.3161,10068.0
2021-09-23 12:00:00,204.25,204.36,204.14,204.26,20903.0,191.288,191.3911,191.185,191.2974,20903.0
2021-09-23 12:10:00,204.23,204.35,203.9,203.9,88369.0,191.2693,191.3817,190.9603,190.9603,88369.0
2021-09-23 12:20:00,203.93,203.98,203.62,203.87,11624.0,190.9884,191.0352,190.698,190.9322,11624.0
2021-09-23 12:30:00,203.87,203.88,203.57,203.57,13980.0,190.9322,190.9415,190.6512,190.6512,13980.0
2021-09-23 12:40:00,203.63,203.67,202.91,202.99,103040.0,190.7074,190.7449,190.0331,190.108,103040.0
2021-09-23 12:50:00,202.94,203.1,202.64,202.64,78583.0,190.0612,190.211,189.7802,189.7802,78583.0
2021-09-23 13:00:00,202.65,203.09,202.6,202.93,14833.0,189.7896,190.2017,189.7428,190.0518,14833.0
2021-09-23 13:10:00,202.9,203.24,202.82,203.22,27335.0,190.0237,190.3421,189.9488,190.3234,27335.0
2021-09-23 13:20:00,203.28,203.29,202.82,202.82,20195.0,190.3796,190.389,189.9488,189.9488,20195.0
2021-09-23 13:30:00,202.86,202.99,202.73,202.94,22610.0,189.9863,190.108,189.8645,190.0612,22610.0
2021-09-23 13:40:00,202.97,203.23,202.88,203.16,22717.0,190.0893,190.3328,190.005,190.2672,22717.0
2021-09-23 13:50:00,203.16,203.61,203.16,203.41,25110.0,190.2672,190.6887,190.2672,190.5014,25110.0
2021-09-23 14:00:00,203.42,203.59,203.06,203.18,35298.0,190.5107,190.6699,190.1736,190.2859,35298.0
2021-09-23 14:10:00,203.13,203.52,203.01,203.48,19828.0,190.2391,190.6044,190.1267,190.5669,19828.0
2021-09-23 14:20:00,203.51,203.57,203.34,203.42,9268.0,190.595,190.6512,190.4358,190.5107,9268.0
2021-09-23 14:30:00,203.45,203.91,203.33,203.59,30593.0,190.5388,190.9696,190.4264,190.6699,30593.0
2021-09-23 14:40:00,203.46,203.46,203.13,203.15,11038.0,190.5482,190.5482,190.2391,190.2579,11038.0
2021-09-23 14:50:00,203.02,203.23,202.96,203.1,14210.0,190.1361,190.3328,190.0799,190.211,14210.0
2021-09-23 15:00:00,203.17,203.29,203.04,203.08,10182.0,190.2766,190.389,190.1548,190.1923,10182.0
2021-09-23 15:10:00,203.02,203.12,202.84,202.91,14426.0,190.1361,190.2298,189.9675,190.0331,14426.0
2021-09-23 15:20:00,202.87,202.95,202.7,202.7,9854.0,189.9956,190.0705,189.8364,189.8364,9854.0
2021-09-23 15:30:00,202.69,202.85,202.55,202.73,21166.0,189.827,189.9769,189.6959,189.8645,21166.0
2021-09-23 15:40:00,202.81,203.02,202.54,202.54,27596.0,189.9394,190.1361,189.6866,189.6866,27596.0
2021-09-23 15:50:00,202.51,202.66,202.05,202.45,97750.0,189.6585,189.7989,189.2277,189.6023,97750.0
2021-09-24 09:30:00,202.3,203.59,202.3,203.47,34675.0,189.4618,190.6699,189.4618,190.5575,34675.0
2021-09-24 09:40:00,203.47,204.16,203.1,203.3,33977.0,190.5575,191.2038,190.211,190.3983,33977.0
2021-09-24 09:50:00,203.34,204.57,203.22,204.55,22019.0,190.4358,191.5877,190.3234,191.569,22019.0
2021-09-24 10:00:00,204.59,204.79,204.24,204.74,68829.0,191.6065,191.7938,191.2787,191.7469,68829.0
2021-09-24 10:10:00,204.75,205.1,204.47,204.92,33434.0,191.7563,192.0841,191.4941,191.9155,33434.0
2021-09-24 10:20:00,205.01,205.41,204.82,204.82,21517.0,191.9998,192.3744,191.8219,191.8219,21517.0
2021-09-24 10:30:00,204.82,204.94,204.57,204.71,19571.0,191.8219,191.9343,191.5877,191.7189,19571.0
2021-09-24 10:40:00,204.72,204.94,204.34,204.86,14853.0,191.7282,191.9343,191.3723,191.8593,14853.0
2021-09-24 10:50:00,204.92,204.99,204.57,204.6,20195.0,191.9155,191.9811,191.5877,191.6158,20195.0
2021-09-24 11:00:00,204.6,204.68,204.46,204.47,12565.0,191.6158,191.6908,191.4847,191.4941,12565.0
2021-09-24 11:10:00,204.57,204.8,204.02,204.51,29437.0,191.5877,191.8031,191.0726,191.5315,29437.0
2021-09-24 11:20:00,204.43,204.63,204.12,204.43,44910.0,191.4566,191.6439,191.1663,191.4566,44910.0
2021-09-24 11:30:00,204.43,204.64,204.29,204.54,21915.0,191.4566,191.6533,191.3255,191.5596,21915.0
2021-09-24 11:40:00,204.54,204.68,204.38,204.54,40746.0,191.5596,191.6908,191.4098,191.5596,40746.0
2021-09-24 11:50:00,204.57,204.85,204.54,204.67,11244.0,191.5877,191.85,191.5596,191.6814,11244.0
2021-09-24 12:00:00,204.64,204.65,204.28,204.28,11802.0,191.6533,191.6627,191.3161,191.3161,11802.0
2021-09-24 12:10:00,204.32,204.37,204.14,204.31,10479.0,191.3536,191.4004,191.185,191.3442,10479.0
2021-09-24 12:20:00,204.33,204.37,203.31,203.38,21805.0,191.363,191.4004,190.4077,190.4733,21805.0
2021-09-24 12:30:00,203.39,203.69,203.2,203.63,23613.0,190.4826,190.7636,190.3047,190.7074,23613.0
2021-09-24 12:40:00,203.67,203.73,203.46,203.67,31635.0,190.7449,190.801,190.5482,190.7449,31635.0
2021-09-24 12:50:00,203.61,203.82,203.44,203.75,55847.0,190.6887,190.8853,190.5294,190.8198,55847.0
2021-09-24 13:00:00,203.77,203.97,203.45,203.48,48272.0,190.8385,191.0258,190.5388,190.5669,48272.0
2021-09-24 13:10:00,203.51,203.7,203.47,203.69,30175.0,190.595,190.7729,190.5575,190.7636,30175.0
2021-09-24 13:20:00,203.63,203.69,203.49,203.62,21473.0,190.7074,190.7636,190.5763,190.698,21473.0
2021-09-24 13:30:00,203.6,203.7,203.04,203.42,85577.0,190.6793,190.7729,190.1548,190.5107,85577.0
2021-09-24 13:40:00,203.4,203.6,203.35,203.54,24794.0,190.492,190.6793,190.4452,190.6231,24794.0
2021-09-24 13:50:00,203.5,203.62,203.29,203.3,17317.0,190.5856,190.698,190.389,190.3983,17317.0
2021-09-24 14:00:00,203.35,203.4,203.2,203.3,18918.0,190.4452,190.492,190.3047,190.3983,18918.0
2021-09-24 14:10:00,203.35,203.66,203.31,203.65,10887.0,190.4452,190.7355,190.4077,190.7261,10887.0
2021-09-24 14:20:00,203.66,203.73,203.49,203.73,19494.0,190.7355,190.801,190.5763,190.801,19494.0
2021-09-24 14:30:00,203.68,203.73,203.53,203.66,14381.0,190.7542,190.801,190.6137,190.7355,14381.0
2021-09-24 14:40:00,203.64,203.64,203.49,203.5,16242.0,190.7168,190.7168,190.5763,190.5856,16242.0
2021-09-24 14:50:00,203.58,203.71,203.5,203.7,14358.0,190.6606,190.7823,190.5856,190.7729,14358.0
2021-09-24 15:00:00,203.7,203.7,203.3,203.4,22737.0,190.7729,190.7729,190.3983,190.492,22737.0
2021-09-24 15:10:00,203.38,203.59,203.35,203.46,32051.0,190.4733,190.6699,190.4452,190.5482,32051.0
2021-09-24 15:20:00,203.51,204.04,203.45,203.9,24921.0,190.595,191.0914,190.5388,190.9603,24921.0
2021-09-24 15:30:00,203.93,203.98,203.76,203.81,25633.0,190.9884,191.0352,190.8291,190.876,25633.0
2021-09-24 15:40:00,203.83,204.3,203.73,204.16,40791.0,190.8947,191.3349,190.801,191.2038,40791.0
2021-09-24 15:50:00,204.14,204.23,203.72,203.93,88792.0,191.185,191.2693,190.7917,190.9884,88792.0
2021-09-27 09:30:00,203.1,204.77,203.1,204.54,49588.0,190.211,191.775,190.211,191.5596,49588.0
2021-09-27 09:40:00,204.74,206.29,204.72,206.2,36509.0,191.7469,193.1986,191.7282,193.1143,36509.0
2021-09-27 09:50:00,206.22,207.19,205.82,207.0,51731.0,193.133,194.0415,192.7584,193.8635,51731.0
2021-09-27 10:00:00,206.94,207.6,206.59,207.22,40933.0,193.8073,194.4254,193.4795,194.0696,40933.0
2021-09-27 10:10:00,207.24,207.95,207.2,207.81,19377.0,194.0883,194.7532,194.0508,194.6221,19377.0
2021-09-27 10:20:00,207.74,207.79,206.72,206.88,20802.0,194.5566,194.6034,193.6013,193.7511,20802.0
2021-09-27 10:30:00,206.75,207.11,206.61,206.81,19128.0,193.6294,193.9665,193.4983,193.6856,19128.0
2021-09-27 10:40:00,206.75,206.96,206.51,206.86,41471.0,193.6294,193.8261,193.4046,193.7324,41471.0
2021-09-27 10:50:00,206.82,207.13,206.6,206.75,13850.0,193.6949,193.9853,193.4889,193.6294,13850.0
2021-09-27 11:00:00,206.78,206.88,206.27,206.33,25733.0,193.6575,193.7511,193.1799,193.236,25733.0
2021-09-27 11:10:00,206.23,206.67,206.21,206.51,33405.0,193.1424,193.5545,193.1237,193.4046,33405.0
2021-09-27 11:20:00,206.52,206.84,206.44,206.83,27523.0,193.414,193.7137,193.3391,193.7043,27523.0
2021-09-27 11:30:00,206.78,207.05,206.52,207.05,27950.0,193.6575,193.9104,193.414,193.9104,27950.0
2021-09-27 11:40:00,206.98,207.35,206.66,207.34,17548.0,193.8448,194.1913,193.5451,194.1819,17548.0
2021-09-27 11:50:00,207.34,207.57,207.13,207.56,30378.0,194.1819,194.3974,193.9853,194.388,30378.0
2021-09-27 12:00:00,207.57,208.22,207.57,208.15,24134.0,194.3974,195.0061,194.3974,194.9405,24134.0
2021-09-27 12:10:00,208.17,208.29,207.63,207.9,11752.0,194.9593,195.0717,194.4535,194.7064,11752.0
2021-09-27 12:20:00,207.9,207.9,207.58,207.69,21048.0,194.7064,194.7064,194.4067,194.5097,21048.0
2021-09-27 12:30:00,207.65,207.86,207.44,207.8,26458.0,194.4723,194.6689,194.2756,194.6128,26458.0
2021-09-27 12:40:00,207.8,207.84,207.45,207.56,13367.0,194.6128,194.6502,194.285,194.388,13367.0
2021-09-27 12:50:00,207.56,207.78,207.45,207.77,16048.0,194.388,194.594,194.285,194.5847,16048.0
2021-09-27 13:00:00,207.7,207.85,207.47,207.55,12313.0,194.5191,194.6596,194.3037,194.3786,12313.0
2021-09-27 13:10:00,207.56,207.88,207.54,207.82,14899.0,194.388,194.6877,194.3693,194.6315,14899.0
2021-09-27 13:20:00,207.82,207.84,207.63,207.7,15220.0,194.6315,194.6502,194.4535,194.5191,15220.0
2021-09-27 13:30:00,207.72,208.06,207.65,207.99,20345.0,194.5378,194.8563,194.4723,194.7907,20345.0
2021-09-27 13:40:00,207.97,208.14,207.85,208.09,14352.0,194.772,194.9312,194.6596,194.8844,14352.0
2021-09-27 13:50:00,208.09,208.11,207.68,207.82,80454.0,194.8844,194.9031,194.5004,194.6315,80454.0
2021-09-27 14:00:00,207.85,207.85,207.38,207.48,42150.0,194.6596,194.6596,194.2194,194.3131,42150.0
2021-09-27 14:10:00,207.48,207.68,207.4,207.64,13194.0,194.3131,194.5004,194.2381,194.4629,13194.0
2021-09-27 14:20:00,207.65,207.69,207.32,207.43,34757.0,194.4723,194.5097,194.1632,194.2662,34757.0
2021-09-27 14:30:00,207.5,207.5,207.13,207.23,51508.0,194.3318,194.3318,193.9853,194.0789,51508.0
2021-09-27 14:40:00,207.25,207.47,207.17,207.45,58313.0,194.0977,194.3037,194.0227,194.285,58313.0
2021-09-27 14:50:00,207.4,207.45,207.14,207.2,42278.0,194.2381,194.285,193.9946,194.0508,42278.0
2021-09-27 15:00:00,207.24,207.33,207.02,207.04,57115.0,194.0883,194.1726,193.8823,193.901,57115.0
2021-09-27 15:10:00,207.04,207.16,206.9,207.12,35918.0,193.901,194.0134,193.7699,193.9759,35918.0
2021-09-27 15:20:00,207.12,207.2,207.02,207.1,37920.0,193.9759,194.0508,193.8823,193.9572,37920.0
2021-09-27 15:30:00,207.09,207.23,206.94,207.01,57541.0,193.9478,194.0789,193.8073,193.8729,57541.0
2021-09-27 15:40:00,207.02,207.02,206.52,206.56,55018.0,193.8823,193.8823,193.414,193.4514,55018.0
2021-09-27 15:50:00,206.55,206.73,206.24,206.62,103600.0,193.4421,193.6107,193.1518,193.5076,103600.0
2021-09-28 09:30:00,206.45,207.95,206.04,207.69,36580.0,193.3484,194.7532,192.9644,194.5097,36580.0
2021-09-28 09:40:00,207.86,208.02,206.56,206.98,55159.0,194.6689,194.8188,193.4514,193.8448,55159.0
2021-09-28 09:50:00,206.95,207.33,206.64,207.32,65023.0,193.8167,194.1726,193.5264,194.1632,65023.0
2021-09-28 10:00:00,207.14,207.24,206.29,206.29,34541.0,193.9946,194.0883,193.1986,193.1986,34541.0
2021-09-28 10:10:00,206.14,206.45,205.74,206.43,23179.0,193.0581,193.3484,192.6835,193.3297,23179.0
2021-09-28 10:20:00,206.31,206.5,205.48,205.82,22597.0,193.2173,193.3953,192.44,192.7584,22597.0
2021-09-28 10:30:00,205.75,205.86,205.1,205.56,16654.0,192.6929,192.7959,192.0841,192.5149,16654.0
2021-09-28 10:40:00,205.65,206.23,205.53,205.63,22775.0,192.5992,193.1424,192.4868,192.5805,22775.0
2021-09-28 10:50:00,205.57,205.6,204.7,204.92,23102.0,192.5243,192.5524,191.7095,191.9155,23102.0
2021-09-28 11:00:00,204.9,205.07,203.91,204.19,30426.0,191.8968,192.056,190.9696,191.2319,30426.0
2021-09-28 11:10:00,204.15,204.41,203.43,204.02,21203.0,191.1944,191.4379,190.5201,191.0726,21203.0
2021-09-28 11:20:00,204.12,204.57,204.09,204.2,18060.0,191.1663,191.5877,191.1382,191.2412,18060.0
2021-09-28 11:30:00,204.2,204.2,203.51,204.11,42419.0,191.2412,191.2412,190.595,191.1569,42419.0
2021-09-28 11:40:00,204.16,204.31,203.74,204.16,19685.0,191.2038,191.3442,190.8104,191.2038,19685.0
2021-09-28 11:50:00,204.15,204.17,203.79,204.06,24193.0,191.1944,191.2131,190.8572,191.1101,24193.0
2021-09-28 12:00:00,203.99,204.3,203.72,203.72,32677.0,191.0445,191.3349,190.7917,190.7917,32677.0
2021-09-28 12:10:00,203.73,204.06,203.65,203.86,17506.0,190.801,191.1101,190.7261,190.9228,17506.0
2021-09-28 12:20:00,203.84,203.96,203.53,203.92,25734.0,190.9041,191.0164,190.6137,190.979,25734.0
2021-09-28 12:30:00,203.92,203.94,203.35,203.39,21439.0,190.979,190.9977,190.4452,190.4826,21439.0
2021-09-28 12:40:00,203.44,203.63,203.28,203.56,14054.0,190.5294,190.7074,190.3796,190.6418,14054.0
2021-09-28 12:50:00,203.63,204.01,203.53,203.89,12034.0,190.7074,191.0633,190.6137,190.9509,12034.0
2021-09-28 13:00:00,203.95,203.97,203.65,203.87,18844.0,191.0071,191.0258,190.7261,190.9322,18844.0
2021-09-28 13:10:00,203.82,204.15,203.82,204.1,23445.0,190.8853,191.1944,190.8853,191.1476,23445.0
2021-09-28 13:20:00,204.12,204.35,204.07,204.33,25133.0,191.1663,191.3817,191.1195,191.363,25133.0
2021-09-28 13:30:00,204.32,204.45,203.77,203.78,14548.0,191.3536,191.4754,190.8385,190.8479,14548.0
2021-09-28 13:40:00,203.85,204.16,203.63,203.81,20421.0,190.9134,191.2038,190.7074,190.876,20421.0
2021-09-28 13:50:00,203.83,203.88,203.47,203.48,17313.0,190.8947,190.9415,190.5575,190.5669,17313.0
2021-09-28 14:00:00,203.51,203.61,203.39,203.49,15362.0,190.595,190.6887,190.4826,190.5763,15362.0
2021-09-28 14:10:00,203.49,203.79,203.2,203.78,25125.0,190.5763,190.8572,190.3047,190.8479,25125.0
2021-09-28 14:20:00,203.77,204.27,203.74,204.24,26284.0,190.8385,191.3068,190.8104,191.2787,26284.0
2021-09-28 14:30:00,204.19,204.24,203.67,203.76,21008.0,191.2319,191.2787,190.7449,190.8291,21008.0
2021-09-28 14:40:00,203.85,204.44,203.75,204.16,14475.0,190.9134,191.466,190.8198,191.2038,14475.0
2021-09-28 14:50:00,204.15,204.33,203.84,204.01,16229.0,191.1944,191.363,190.9041,191.0633,16229.0
2021-09-28 15:00:00,203.98,204.47,203.84,204.44,22183.0,191.0352,191.4941,190.9041,191.466,22183.0
2021-09-28 15:10:00,204.43,204.52,204.11,204.38,18404.0,191.4566,191.5409,191.1569,191.4098,18404.0
2021-09-28 15:20:00,204.4,204.54,204.0,204.04,24161.0,191.4285,191.5596,191.0539,191.0914,24161.0
2021-09-28 15:30:00,203.98,204.17,203.75,203.84,47778.0,191.0352,191.2131,190.8198,190.9041,47778.0
2021-09-28 15:40:00,203.81,204.05,203.63,203.75,71228.0,190.876,191.1007,190.7074,190.8198,71228.0
2021-09-28 15:50:00,203.66,203.72,203.0,203.31,231467.0,190.7355,190.7917,190.1174,190.4077,231467.0
2021-09-29 09:30:00,203.69,205.0,203.27,203.27,55150.0,190.7636,191.9904,190.3702,190.3702,55150.0
2021-09-29 09:40:00,203.55,204.46,203.18,203.98,28981.0,190.6325,191.4847,190.2859,191.0352,28981.0
2021-09-29 09:50:00,204.14,204.66,203.61,204.66,21925.0,191.185,191.672,190.6887,191.672,21925.0
2021-09-29 10:00:00,204.75,204.88,204.01,204.06,14029.0,191.7563,191.8781,191.0633,191.1101,14029.0
2021-09-29 10:10:00,204.2,204.76,204.09,204.73,18787.0,191.2412,191.7657,191.1382,191.7376,18787.0
2021-09-29 10:20:00,204.72,205.19,204.65,205.07,16020.0,191.7282,192.1684,191.6627,192.056,16020.0
2021-09-29 10:30:00,205.09,205.32,204.93,205.32,30265.0,192.0747,192.2901,191.9249,192.2901,30265.0
2021-09-29 10:40:00,205.45,205.91,205.44,205.71,13285.0,192.4119,192.8427,192.4025,192.6554,13285.0
2021-09-29 10:50:00,205.63,205.73,204.83,205.0,16053.0,192.5805,192.6741,191.8312,191.9904,16053.0
2021-09-29 11:00:00,205.04,205.14,204.57,205.14,13006.0,192.0279,192.1216,191.5877,192.1216,13006.0
2021-09-29 11:10:00,205.13,205.45,204.96,205.08,11505.0,192.1122,192.4119,191.953,192.0654,11505.0
2021-09-29 11:20:00,205.03,205.23,204.8,204.97,15364.0,192.0185,192.2059,191.8031,191.9624,15364.0
2021-09-29 11:30:00,205.02,205.52,204.88,205.34,15308.0,192.0092,192.4774,191.8781,192.3089,15308.0
2021-09-29 11:40:00,205.37,205.38,204.8,204.91,14579.0,192.337,192.3463,191.8031,191.9062,14579.0
2021-09-29 11:50:00,205.01,205.17,204.87,205.06,10424.0,191.9998,192.1497,191.8687,192.0466,10424.0
2021-09-29 12:00:00,205.17,205.33,205.13,205.17,10279.0,192.1497,192.2995,192.1122,192.1497,10279.0
2021-09-29 12:10:00,205.15,205.48,205.0,205.04,34935.0,192.1309,192.44,191.9904,192.0279,34935.0
2021-09-29 12:20:00,205.04,205.27,204.89,204.93,12752.0,192.0279,192.2433,191.8874,191.9249,12752.0
2021-09-29 12:30:00,205.05,205.21,204.85,205.0,8643.0,192.0373,192.1871,191.85,191.9904,8643.0
2021-09-29 12:40:00,205.04,205.05,204.59,204.78,10158.0,192.0279,192.0373,191.6065,191.7844,10158.0
2021-09-29 12:50:00,204.77,204.93,204.66,204.73,12377.0,191.775,191.9249,191.672,191.7376,12377.0
2021-09-29 13:00:00,204.82,204.82,204.53,204.59,14893.0,191.8219,191.8219,191.5503,191.6065,14893.0
2021-09-29 13:10:00,204.59,204.77,204.4,204.59,46580.0,191.6065,191.775,191.4285,191.6065,46580.0
2021-09-29 13:20:00,204.62,204.73,204.54,204.66,9597.0,191.6346,191.7376,191.5596,191.672,9597.0
2021-09-29 13:30:00,204.57,204.63,204.27,204.31,13437.0,191.5877,191.6439,191.3068,191.3442,13437.0
2021-09-29 13:40:00,204.25,204.25,203.95,204.04,19670.0,191.288,191.288,191.0071,191.0914,19670.0
2021-09-29 13:50:00,204.03,204.35,204.03,204.17,13727.0,191.082,191.3817,191.082,191.2131,13727.0
2021-09-29 14:00:00,204.14,204.29,204.08,204.21,22216.0,191.185,191.3255,191.1288,191.2506,22216.0
2021-09-29 14:10:00,204.24,204.52,204.24,204.42,18673.0,191.2787,191.5409,191.2787,191.4473,18673.0
2021-09-29 14:20:00,204.41,204.55,204.12,204.5,36826.0,191.4379,191.569,191.1663,191.5222,36826.0
2021-09-29 14:30:00,204.55,205.08,204.52,205.0,12248.0,191.569,192.0654,191.5409,191.9904,12248.0
2021-09-29 14:40:00,205.01,205.14,204.83,204.9,14968.0,191.9998,192.1216,191.8312,191.8968,14968.0
2021-09-29 14:50:00,204.9,205.2,204.8,205.14,47697.0,191.8968,192.1778,191.8031,192.1216,47697.0
2021-09-29 15:00:00,205.16,205.16,204.57,204.64,31726.0,192.1403,192.1403,191.5877,191.6533,31726.0
2021-09-29 15:10:00,204.67,204.85,204.54,204.72,18108.0,191.6814,191.85,191.5596,191.7282,18108.0
2021-09-29 15:20:00,204.68,204.76,204.5,204.76,15251.0,191.6908,191.7657,191.5222,191.7657,15251.0
2021-09-29 15:30:00,204.72,204.87,204.47,204.56,27001.0,191.7282,191.8687,191.4941,191.5784,27001.0
2021-09-29 15:40:00,204.53,204.54,204.03,204.14,47782.0,191.5503,191.5596,191.082,191.185,47782.0
2021-09-29 15:50:00,204.12,204.32,203.89,204.0,106339.0,191.1663,191.3536,190.9509,191.0539,106339.0
2021-09-30 09:30:00,206.04,207.55,205.3,206.27,59234.0,192.9644,194.3786,192.2714,193.1799,59234.0
2021-09-30 09:40:00,206.26,206.38,205.12,205.36,36444.0,193.1705,193.2829,192.1028,192.3276,36444.0
2021-09-30 09:50:00,205.5,206.12,205.44,205.77,23077.0,192.4587,193.0394,192.4025,192.7116,23077.0
2021-09-30 10:00:00,205.74,205.93,204.21,204.36,16439.0,192.6835,192.8614,191.2506,191.3911,16439.0
2021-09-30 10:10:00,204.42,205.06,203.94,204.82,12424.0,191.4473,192.0466,190.9977,191.8219,12424.0
2021-09-30 10:20:00,204.84,205.05,204.44,204.5,7939.0,191.8406,192.0373,191.466,191.5222,7939.0
2021-09-30 10:30:00,204.49,204.88,204.32,204.33,15214.0,191.5128,191.8781,191.3536,191.363,15214.0
2021-09-30 10:40:00,204.36,204.43,203.79,203.88,14529.0,191.3911,191.4566,190.8572,190.9415,14529.0
2021-09-30 10:50:00,203.77,204.17,203.38,204.14,17508.0,190.8385,191.2131,190.4733,191.185,17508.0
2021-09-30 11:00:00,204.14,204.16,203.8,204.05,12558.0,191.185,191.2038,190.8666,191.1007,12558.0
2021-09-30 11:10:00,204.06,204.55,203.88,204.36,11806.0,191.1101,191.569,190.9415,191.3911,11806.0
2021-09-30 11:20:00,204.31,204.49,204.11,204.27,16344.0,191.3442,191.5128,191.1569,191.3068,16344.0
2021-09-30 11:30:00,204.31,204.63,203.1,203.15,29328.0,191.3442,191.6439,190.211,190.2579,29328.0
2021-09-30 11:40:00,203.04,203.16,202.43,202.58,16697.0,190.1548,190.2672,189.5835,189.724,16697.0
2021-09-30 11:50:00,202.6,202.92,202.54,202.55,10571.0,189.7428,190.0424,189.6866,189.6959,10571.0
2021-09-30 12:00:00,202.63,202.78,201.77,201.86,23619.0,189.7709,189.9113,188.9654,189.0497,23619.0
2021-09-30 12:10:00,201.96,202.11,201.59,201.9,20094.0,189.1434,189.2839,188.7969,189.0872,20094.0
2021-09-30 12:20:00,201.89,201.98,201.23,201.31,25154.0,189.0778,189.1621,188.4597,188.5346,25154.0
2021-09-30 12:30:00,201.18,201.55,201.11,201.3,12862.0,188.4129,188.7594,188.3473,188.5253,12862.0
2021-09-30 12:40:00,201.28,201.51,201.05,201.51,28165.0,188.5065,188.7219,188.2911,188.7219,28165.0
2021-09-30 12:50:00,201.46,201.53,201.05,201.16,17159.0,188.6751,188.7407,188.2911,188.3941,17159.0
2021-09-30 13:00:00,201.3,202.09,201.15,201.99,9311.0,188.5253,189.2651,188.3848,189.1715,9311.0
2021-09-30 13:10:00,202.01,202.03,201.46,201.73,14927.0,189.1902,189.2089,188.6751,188.928,14927.0
2021-09-30 13:20:00,201.76,201.81,201.2,201.31,12084.0,188.9561,189.0029,188.4316,188.5346,12084.0
2021-09-30 13:30:00,201.32,201.4,201.07,201.33,8290.0,188.544,188.6189,188.3099,188.5534,8290.0
2021-09-30 13:40:00,201.29,201.81,201.23,201.81,9518.0,188.5159,189.0029,188.4597,189.0029,9518.0
2021-09-30 13:50:00,201.86,202.09,201.77,201.95,10661.0,189.0497,189.2651,188.9654,189.134,10661.0
2021-09-30 14:00:00,202.0,202.55,202.0,202.44,13826.0,189.1808,189.6959,189.1808,189.5929,13826.0
2021-09-30 14:10:00,202.42,202.44,202.0,202.04,11909.0,189.5742,189.5929,189.1808,189.2183,11909.0
2021-09-30 14:20:00,202.06,202.53,201.99,202.53,9121.0,189.237,189.6772,189.1715,189.6772,9121.0
2021-09-30 14:30:00,202.51,202.86,202.44,202.53,11146.0,189.6585,189.9863,189.5929,189.6772,11146.0
2021-09-30 14:40:00,202.59,202.96,202.48,202.75,12707.0,189.7334,190.0799,189.6304,189.8832,12707.0
2021-09-30 14:50:00,202.81,203.0,202.27,202.27,17723.0,189.9394,190.1174,189.4337,189.4337,17723.0
2021-09-30 15:00:00,202.32,202.46,202.0,202.32,14605.0,189.4805,189.6116,189.1808,189.4805,14605.0
2021-09-30 15:10:00,202.33,202.57,202.19,202.3,15957.0,189.4899,189.7147,189.3588,189.4618,15957.0
2021-09-30 15:20:00,202.28,202.28,201.87,201.87,18773.0,189.4431,189.4431,189.0591,189.0591,18773.0
2021-09-30 15:30:00,201.87,202.46,201.66,201.77,44766.0,189.0591,189.6116,188.8624,188.9654,44766.0
2021-09-30 15:40:00,201.74,201.82,201.02,201.15,42881.0,188.9373,189.0123,188.263,188.3848,42881.0
2021-09-30 15:50:00,201.0,201.11,200.1,200.17,122902.0,188.2443,188.3473,187.4014,187.467,122902.0
2021-10-01 09:30:00,201.0,201.47,200.42,200.95,53882.0,188.2443,188.6845,187.7011,188.1975,53882.0
2021-10-01 09:40:00,200.98,201.18,200.16,201.07,41121.0,188.2256,188.4129,187.4576,188.3099,41121.0
2021-10-01 09:50:00,200.91,201.1,200.33,200.75,40682.0,188.16,188.3379,187.6168,188.0102,40682.0
2021-10-01 10:00:00,200.58,201.27,200.42,200.74,26234.0,187.8509,188.4972,187.7011,188.0008,26234.0
2021-10-01 10:10:00,200.64,200.75,199.6,199.61,26252.0,187.9071,188.0102,186.9331,186.9425,26252.0
2021-10-01 10:20:00,199.58,199.72,199.16,199.36,20202.0,186.9144,187.0455,186.5211,186.7084,20202.0
2021-10-01 10:30:00,199.41,199.85,199.19,199.39,22729.0,186.7552,187.1673,186.5492,186.7365,22729.0
2021-10-01 10:40:00,199.38,199.69,198.9,199.49,18080.0,186.7271,187.0174,186.2776,186.8301,18080.0
2021-10-01 10:50:00,199.43,199.78,199.11,199.65,13155.0,186.7739,187.1017,186.4742,186.98,13155.0
2021-10-01 11:00:00,199.68,200.0,199.0,199.02,19736.0,187.0081,187.3078,186.3712,186.3899,19736.0
2021-10-01 11:10:00,199.04,199.95,198.86,199.94,16861.0,186.4087,187.2609,186.2401,187.2516,16861.0
2021-10-01 11:20:00,199.92,199.93,199.48,199.52,25674.0,187.2328,187.2422,186.8208,186.8582,25674.0
2021-10-01 11:30:00,199.59,199.98,199.4,199.72,14203.0,186.9238,187.289,186.7458,187.0455,14203.0
2021-10-01 11:40:00,199.79,200.28,199.71,200.23,14569.0,187.1111,187.57,187.0362,187.5232,14569.0
2021-10-01 11:50:00,200.23,200.23,199.76,199.96,12638.0,187.5232,187.5232,187.083,187.2703,12638.0
2021-10-01 12:00:00,199.98,200.15,199.74,200.1,11064.0,187.289,187.4482,187.0643,187.4014,11064.0
2021-10-01 12:10:00,199.97,200.06,199.47,199.64,23048.0,187.2797,187.3639,186.8114,186.9706,23048.0
2021-10-01 12:20:00,199.71,199.94,199.44,199.46,65773.0,187.0362,187.2516,186.7833,186.802,65773.0
2021-10-01 12:30:00,199.51,200.57,199.47,200.32,56414.0,186.8489,187.8416,186.8114,187.6074,56414.0
2021-10-01 12:40:00,200.44,200.73,200.28,200.65,14771.0,187.7198,187.9914,187.57,187.9165,14771.0
2021-10-01 12:50:00,200.55,200.81,200.49,200.56,8116.0,187.8229,188.0664,187.7667,187.8322,8116.0
2021-10-01 13:00:00,200.5,200.96,200.37,200.96,9294.0,187.776,188.2068,187.6543,188.2068,9294.0
2021-10-01 13:10:00,200.98,201.2,200.83,201.2,8961.0,188.2256,188.4316,188.0851,188.4316,8961.0
2021-10-01 13:20:00,201.18,201.52,201.11,201.21,44980.0,188.4129,188.7313,188.3473,188.441,44980.0
2021-10-01 13:30:00,201.35,201.71,201.35,201.7,12279.0,188.5721,188.9092,188.5721,188.8999,12279.0
2021-10-01 13:40:00,201.7,202.36,201.7,202.36,14372.0,188.8999,189.518,188.8999,189.518,14372.0
2021-10-01 13:50:00,202.31,202.44,202.17,202.39,28835.0,189.4712,189.5929,189.34,189.5461,28835.0
2021-10-01 14:00:00,202.42,202.65,202.3,202.4,14325.0,189.5742,189.7896,189.4618,189.5554,14325.0
2021-10-01 14:10:00,202.56,202.72,202.46,202.58,10380.0,189.7053,189.8551,189.6116,189.724,10380.0
2021-10-01 14:20:00,202.46,202.79,202.46,202.73,20896.0,189.6116,189.9207,189.6116,189.8645,20896.0
2021-10-01 14:30:00,202.72,202.93,202.7,202.89,13333.0,189.8551,190.0518,189.8364,190.0144,13333.0
2021-10-01 14:40:00,202.85,202.89,202.59,202.61,15096.0,189.9769,190.0144,189.7334,189.7521,15096.0
2021-10-01 14:50:00,202.61,202.85,202.32,202.81,18494.0,189.7521,189.9769,189.4805,189.9394,18494.0
2021-10-01 15:00:00,202.81,203.35,202.81,203.08,24777.0,189.9394,190.4452,189.9394,190.1923,24777.0
2021-10-01 15:10:00,203.08,203.57,203.08,203.34,15976.0,190.1923,190.6512,190.1923,190.4358,15976.0
2021-10-01 15:20:00,203.37,203.77,203.35,203.46,23244.0,190.4639,190.8385,190.4452,190.5482,23244.0
2021-10-01 15:30:00,203.47,203.54,203.23,203.35,31651.0,190.5575,190.6231,190.3328,190.4452,31651.0
2021-10-01 15:40:00,203.35,203.5,202.62,202.71,48377.0,190.4452,190.5856,189.7615,189.8458,48377.0
2021-10-01 15:50:00,202.75,203.31,202.47,202.68,102957.0,189.8832,190.4077,189.621,189.8177,102957.0
2021-10-04 09:30:00,202.5,204.54,202.5,203.08,31806.0,189.6491,191.5596,189.6491,190.1923,31806.0
2021-10-04 09:40:00,202.98,204.77,202.53,204.55,44802.0,190.0986,191.775,189.6772,191.569,44802.0
2021-10-04 09:50:00,204.5,204.52,203.53,203.64,26063.0,191.5222,191.5409,190.6137,190.7168,26063.0
2021-10-04 10:00:00,203.85,204.24,202.79,203.27,19754.0,190.9134,191.2787,189.9207,190.3702,19754.0
2021-10-04 10:10:00,203.31,203.32,202.69,202.87,19986.0,190.4077,190.4171,189.827,189.9956,19986.0
2021-10-04 10:20:00,202.86,202.91,201.55,201.57,14927.0,189.9863,190.0331,188.7594,188.7781,14927.0
2021-10-04 10:30:00,201.49,201.72,200.54,200.8,16166.0,188.7032,188.9186,187.8135,188.057,16166.0
2021-10-04 10:40:00,200.85,201.48,200.76,200.8,16609.0,188.1038,188.6938,188.0195,188.057,16609.0
2021-10-04 10:50:00,200.77,201.0,200.05,200.32,16588.0,188.0289,188.2443,187.3546,187.6074,16588.0
2021-10-04 11:00:00,200.32,200.53,200.09,200.43,12989.0,187.6074,187.8041,187.392,187.7105,12989.0
2021-10-04 11:10:00,200.34,200.65,200.16,200.16,18247.0,187.6262,187.9165,187.4576,187.4576,18247.0
2021-10-04 11:20:00,200.13,200.13,199.46,199.67,35583.0,187.4295,187.4295,186.802,186.9987,35583.0
2021-10-04 11:30:00,199.62,199.63,198.7,199.03,23854.0,186.9519,186.9612,186.0903,186.3993,23854.0
2021-10-04 11:40:00,198.9,199.9,198.9,199.88,15261.0,186.2776,187.2141,186.2776,187.1954,15261.0
2021-10-04 11:50:00,199.87,200.02,199.52,199.78,24153.0,187.186,187.3265,186.8582,187.1017,24153.0
2021-10-04 12:00:00,199.77,200.3,199.74,200.25,16587.0,187.0924,187.5887,187.0643,187.5419,16587.0
2021-10-04 12:10:00,200.28,200.28,199.73,199.95,39623.0,187.57,187.57,187.0549,187.2609,39623.0
2021-10-04 12:20:00,199.96,200.09,199.78,199.95,15026.0,187.2703,187.392,187.1017,187.2609,15026.0
2021-10-04 12:30:00,199.89,200.15,199.89,199.93,14272.0,187.2047,187.4482,187.2047,187.2422,14272.0
2021-10-04 12:40:00,199.91,200.03,199.68,200.0,15270.0,187.2235,187.3359,187.0081,187.3078,15270.0
2021-10-04 12:50:00,200.03,200.1,199.82,199.86,15330.0,187.3359,187.4014,187.1392,187.1766,15330.0
2021-10-04 13:00:00,199.81,199.95,199.6,199.84,11606.0,187.1298,187.2609,186.9331,187.1579,11606.0
2021-10-04 13:10:00,199.81,199.91,199.42,199.54,11414.0,187.1298,187.2235,186.7646,186.8769,11414.0
2021-10-04 13:20:00,199.57,199.64,199.4,199.47,13360.0,186.905,186.9706,186.7458,186.8114,13360.0
2021-10-04 13:30:00,199.54,199.69,199.4,199.67,16688.0,186.8769,187.0174,186.7458,186.9987,16688.0
2021-10-04 13:40:00,199.62,199.81,199.5,199.71,13023.0,186.9519,187.1298,186.8395,187.0362,13023.0
2021-10-04 13:50:00,199.71,199.79,199.4,199.52,14373.0,187.0362,187.1111,186.7458,186.8582,14373.0
2021-10-04 14:00:00,199.47,199.95,199.46,199.59,14908.0,186.8114,187.2609,186.802,186.9238,14908.0
2021-10-04 14:10:00,199.56,199.6,199.24,199.53,13006.0,186.8957,186.9331,186.596,186.8676,13006.0
2021-10-04 14:20:00,199.59,199.73,199.28,199.35,8518.0,186.9238,187.0549,186.6334,186.699,8518.0
2021-10-04 14:30:00,199.44,199.47,199.1,199.15,12595.0,186.7833,186.8114,186.4649,186.5117,12595.0
2021-10-04 14:40:00,199.04,199.35,199.04,199.21,13639.0,186.4087,186.699,186.4087,186.5679,13639.0
2021-10-04 14:50:00,199.15,199.21,198.97,199.18,20333.0,186.5117,186.5679,186.3431,186.5398,20333.0
2021-10-04 15:00:00,199.18,199.53,199.18,199.2,23132.0,186.5398,186.8676,186.5398,186.5585,23132.0
2021-10-04 15:10:00,199.25,199.25,198.75,198.82,21324.0,186.6054,186.6054,186.1371,186.2026,21324.0
2021-10-04 15:20:00,198.81,199.29,198.81,199.22,28303.0,186.1933,186.6428,186.1933,186.5773,28303.0
2021-10-04 15:30:00,199.23,199.54,199.15,199.18,39119.0,186.5866,186.8769,186.5117,186.5398,39119.0
2021-10-04 15:40:00,199.16,200.01,199.16,199.67,49463.0,186.5211,187.3171,186.5211,186.9987,49463.0
2021-10-04 15:50:00,199.65,199.67,199.05,199.51,96472.0,186.98,186.9987,186.418,186.8489,96472.0
2021-10-05 09:30:00,200.06,201.07,199.99,200.39,89852.0,187.3639,188.3099,187.2984,187.673,89852.0
2021-10-05 09:40:00,200.51,200.66,199.74,200.41,19841.0,187.7854,187.9259,187.0643,187.6917,19841.0
2021-10-05 09:50:00,200.45,202.21,200.45,201.86,28670.0,187.7292,189.3775,187.7292,189.0497,28670.0
2021-10-05 10:00:00,201.83,202.29,201.73,202.12,26913.0,189.0216,189.4524,188.928,189.2932,26913.0
2021-10-05 10:10:00,202.12,202.73,202.11,202.61,18625.0,189.2932,189.8645,189.2839,189.7521,18625.0
2021-10-05 10:20:00,202.71,203.92,202.65,203.92,23834.0,189.8458,190.979,189.7896,190.979,23834.0
2021-10-05 10:30:00,203.99,203.99,203.4,203.62,19180.0,191.0445,191.0445,190.492,190.698,19180.0
2021-10-05 10:40:00,203.78,203.78,203.05,203.18,31396.0,190.8479,190.8479,190.1642,190.2859,31396.0
2021-10-05 10:50:00,203.12,203.53,203.07,203.53,9554.0,190.2298,190.6137,190.1829,190.6137,9554.0
2021-10-05 11:00:00,203.58,203.75,203.31,203.31,25504.0,190.6606,190.8198,190.4077,190.4077,25504.0
2021-10-05 11:10:00,203.41,203.5,202.76,202.99,32288.0,190.5014,190.5856,189.8926,190.108,32288.0
2021-10-05 11:20:00,203.15,203.34,202.92,203.01,7519.0,190.2579,190.4358,190.0424,190.1267,7519.0
2021-10-05 11:30:00,203.02,203.09,202.36,202.46,16346.0,190.1361,190.2017,189.518,189.6116,16346.0
2021-10-05 11:40:00,202.44,202.44,202.13,202.17,7980.0,189.5929,189.5929,189.3026,189.34,7980.0
2021-10-05 11:50:00,202.18,202.45,201.89,202.32,13874.0,189.3494,189.6023,189.0778,189.4805,13874.0
2021-10-05 12:00:00,202.36,202.36,202.03,202.35,11079.0,189.518,189.518,189.2089,189.5086,11079.0
2021-10-05 12:10:00,202.4,202.45,201.62,201.62,10267.0,189.5554,189.6023,188.8249,188.8249,10267.0
2021-10-05 12:20:00,201.66,201.66,201.36,201.43,12304.0,188.8624,188.8624,188.5814,188.647,12304.0
2021-10-05 12:30:00,201.27,201.51,201.06,201.37,7333.0,188.4972,188.7219,188.3005,188.5908,7333.0
2021-10-05 12:40:00,201.29,201.52,201.22,201.34,6293.0,188.5159,188.7313,188.4503,188.5627,6293.0
2021-10-05 12:50:00,201.33,201.33,201.07,201.13,10310.0,188.5534,188.5534,188.3099,188.366,10310.0
2021-10-05 13:00:00,201.1,201.19,200.94,201.09,11616.0,188.3379,188.4222,188.1881,188.3286,11616.0
2021-10-05 13:10:00,201.14,201.48,200.9,201.45,12807.0,188.3754,188.6938,188.1506,188.6657,12807.0
2021-10-05 13:20:00,201.47,201.8,201.47,201.76,10798.0,188.6845,188.9935,188.6845,188.9561,10798.0
2021-10-05 13:30:00,201.79,201.99,201.7,201.98,7291.0,188.9842,189.1715,188.8999,189.1621,7291.0
2021-10-05 13:40:00,202.0,202.26,202.0,202.21,6629.0,189.1808,189.4243,189.1808,189.3775,6629.0
2021-10-05 13:50:00,202.2,202.31,202.06,202.13,6917.0,189.3681,189.4712,189.237,189.3026,6917.0
2021-10-05 14:00:00,202.19,202.41,202.1,202.41,11928.0,189.3588,189.5648,189.2745,189.5648,11928.0
2021-10-05 14:10:00,202.35,202.69,202.32,202.69,9569.0,189.5086,189.827,189.4805,189.827,9569.0
2021-10-05 14:20:00,202.73,202.99,202.56,202.99,11562.0,189.8645,190.108,189.7053,190.108,11562.0
2021-10-05 14:30:00,202.94,203.1,202.41,202.55,34530.0,190.0612,190.211,189.5648,189.6959,34530.0
2021-10-05 14:40:00,202.59,202.82,202.52,202.71,20758.0,189.7334,189.9488,189.6678,189.8458,20758.0
2021-10-05 14:50:00,202.74,202.78,202.39,202.68,14659.0,189.8739,189.9113,189.5461,189.8177,14659.0
2021-10-05 15:00:00,202.68,202.68,201.91,201.91,11724.0,189.8177,189.8177,189.0965,189.0965,11724.0
2021-10-05 15:10:00,201.98,202.12,201.9,202.12,23832.0,189.1621,189.2932,189.0872,189.2932,23832.0
2021-10-05 15:20:00,202.12,202.36,201.96,202.31,27755.0,189.2932,189.518,189.1434,189.4712,27755.0
2021-10-05 15:30:00,202.21,202.46,202.07,202.39,23455.0,189.3775,189.6116,189.2464,189.5461,23455.0
2021-10-05 15:40:00,202.27,202.44,202.18,202.26,37031.0,189.4337,189.5929,189.3494,189.4243,37031.0
2021-10-05 15:50:00,202.29,202.43,201.24,201.38,135060.0,189.4524,189.5835,188.4691,188.6002,135060.0
2021-10-06 09:30:00,199.41,200.38,199.31,199.37,29057.0,186.7552,187.6636,186.6615,186.7177,29057.0
2021-10-06 09:40:00,199.37,200.29,199.36,199.61,25744.0,186.7177,187.5794,186.7084,186.9425,25744.0
2021-10-06 09:50:00,199.54,199.54,198.93,198.99,19634.0,186.8769,186.8769,186.3057,186.3619,19634.0
2021-10-06 10:00:00,198.74,198.84,198.21,198.4,21569.0,186.1277,186.2214,185.6314,185.8093,21569.0
2021-10-06 10:10:00,198.4,198.42,197.56,197.73,35043.0,185.8093,185.828,185.0226,185.1818,35043.0
2021-10-06 10:20:00,197.64,199.06,197.29,198.93,24402.0,185.0975,186.4274,184.7697,186.3057,24402.0
2021-10-06 10:30:00,198.92,199.21,198.55,199.06,23531.0,186.2963,186.5679,185.9498,186.4274,23531.0
2021-10-06 10:40:00,199.03,199.1,198.51,198.85,35403.0,186.3993,186.4649,185.9123,186.2307,35403.0
2021-10-06 10:50:00,198.81,199.43,198.65,199.23,42583.0,186.1933,186.7739,186.0434,186.5866,42583.0
2021-10-06 11:00:00,199.19,199.68,199.13,199.6,11556.0,186.5492,187.0081,186.493,186.9331,11556.0
2021-10-06 11:10:00,199.59,200.17,199.4,200.13,15994.0,186.9238,187.467,186.7458,187.4295,15994.0
2021-10-06 11:20:00,200.11,200.11,199.51,199.79,13109.0,187.4108,187.4108,186.8489,187.1111,13109.0
2021-10-06 11:30:00,199.85,199.94,199.46,199.6,49553.0,187.1673,187.2516,186.802,186.9331,49553.0
2021-10-06 11:40:00,199.75,199.83,199.28,199.58,33999.0,187.0736,187.1485,186.6334,186.9144,33999.0
2021-10-06 11:50:00,199.63,200.26,199.61,200.2,15002.0,186.9612,187.5513,186.9425,187.4951,15002.0
2021-10-06 12:00:00,200.25,200.25,199.2,199.43,17620.0,187.5419,187.5419,186.5585,186.7739,17620.0
2021-10-06 12:10:00,199.28,199.52,198.97,199.5,34458.0,186.6334,186.8582,186.3431,186.8395,34458.0
2021-10-06 12:20:00,199.45,199.53,198.97,199.18,20672.0,186.7927,186.8676,186.3431,186.5398,20672.0
2021-10-06 12:30:00,199.18,199.82,199.17,199.82,26247.0,186.5398,187.1392,186.5304,187.1392,26247.0
2021-10-06 12:40:00,199.84,200.14,199.74,199.83,13404.0,187.1579,187.4389,187.0643,187.1485,13404.0
2021-10-06 12:50:00,199.9,200.28,199.84,199.98,8594.0,187.2141,187.57,187.1579,187.289,8594.0
2021-10-06 13:00:00,200.02,200.15,199.64,199.85,12068.0,187.3265,187.4482,186.9706,187.1673,12068.0
2021-10-06 13:10:00,199.73,200.26,199.65,200.16,10491.0,187.0549,187.5513,186.98,187.4576,10491.0
2021-10-06 13:20:00,200.23,200.69,200.19,200.67,12821.0,187.5232,187.954,187.4857,187.9352,12821.0
2021-10-06 13:30:00,200.69,201.1,200.68,201.06,24451.0,187.954,188.3379,187.9446,188.3005,24451.0
2021-10-06 13:40:00,200.99,201.62,200.97,201.41,24654.0,188.2349,188.8249,188.2162,188.6283,24654.0
2021-10-06 13:50:00,201.38,201.62,200.96,201.61,29334.0,188.6002,188.8249,188.2068,188.8156,29334.0
2021-10-06 14:00:00,201.68,202.0,201.46,201.82,21825.0,188.8811,189.1808,188.6751,189.0123,21825.0
2021-10-06 14:10:00,201.83,202.53,201.83,202.52,12616.0,189.0216,189.6772,189.0216,189.6678,12616.0
2021-10-06 14:20:00,202.46,202.65,202.29,202.62,44633.0,189.6116,189.7896,189.4524,189.7615,44633.0
2021-10-06 14:30:00,202.58,202.62,202.29,202.5,23484.0,189.724,189.7615,189.4524,189.6491,23484.0
2021-10-06 14:40:00,202.49,202.98,202.43,202.78,28859.0,189.6397,190.0986,189.5835,189.9113,28859.0
2021-10-06 14:50:00,202.77,203.24,202.63,202.79,52224.0,189.902,190.3421,189.7709,189.9207,52224.0
2021-10-06 15:00:00,202.74,202.84,202.41,202.41,20913.0,189.8739,189.9675,189.5648,189.5648,20913.0
2021-10-06 15:10:00,202.54,202.8,202.42,202.53,17037.0,189.6866,189.9301,189.5742,189.6772,17037.0
2021-10-06 15:20:00,202.55,202.65,202.23,202.62,32866.0,189.6959,189.7896,189.3962,189.7615,32866.0
2021-10-06 15:30:00,202.65,202.71,202.03,202.37,32466.0,189.7896,189.8458,189.2089,189.5274,32466.0
2021-10-06 15:40:00,202.34,202.8,202.22,202.64,42164.0,189.4993,189.9301,189.3869,189.7802,42164.0
2021-10-06 15:50:00,202.66,203.39,202.66,203.25,195815.0,189.7989,190.4826,189.7989,190.3515,195815.0
2021-10-07 09:30:00,204.78,206.23,204.6,205.49,55318.0,191.7844,193.1424,191.6158,192.4494,55318.0
2021-10-07 09:40:00,205.43,205.95,205.26,205.62,43413.0,192.3932,192.8802,192.2339,192.5711,43413.0
2021-10-07 09:50:00,205.7,206.37,205.23,206.37,57475.0,192.646,193.2735,192.2059,193.2735,57475.0
2021-10-07 10:00:00,206.37,206.75,206.22,206.32,46929.0,193.2735,193.6294,193.133,193.2267,46929.0
2021-10-07 10:10:00,206.36,206.77,206.15,206.37,21722.0,193.2641,193.6481,193.0675,193.2735,21722.0
2021-10-07 10:20:00,206.37,206.37,205.55,205.95,37507.0,193.2735,193.2735,192.5055,192.8802,37507.0
2021-10-07 10:30:00,205.94,206.29,205.74,205.79,30429.0,192.8708,193.1986,192.6835,192.7303,30429.0
2021-10-07 10:40:00,205.76,206.31,205.61,206.28,19006.0,192.7022,193.2173,192.5617,193.1892,19006.0
2021-10-07 10:50:00,206.28,206.65,206.2,206.53,15432.0,193.1892,193.5357,193.1143,193.4234,15432.0
2021-10-07 11:00:00,206.56,206.72,206.34,206.51,12567.0,193.4514,193.6013,193.2454,193.4046,12567.0
2021-10-07 11:10:00,206.51,206.51,206.11,206.25,18657.0,193.4046,193.4046,193.03,193.1611,18657.0
2021-10-07 11:20:00,206.25,206.55,206.17,206.46,11867.0,193.1611,193.4421,193.0862,193.3578,11867.0
2021-10-07 11:30:00,206.44,206.69,206.3,206.68,19917.0,193.3391,193.5732,193.2079,193.5638,19917.0
2021-10-07 11:40:00,206.76,206.83,206.62,206.71,32994.0,193.6388,193.7043,193.5076,193.5919,32994.0
2021-10-07 11:50:00,206.75,206.83,206.55,206.67,20012.0,193.6294,193.7043,193.4421,193.5545,20012.0
2021-10-07 12:00:00,206.68,206.84,206.65,206.65,15620.0,193.5638,193.7137,193.5357,193.5357,15620.0
2021-10-07 12:10:00,206.6,206.8,206.56,206.71,11725.0,193.4889,193.6762,193.4514,193.5919,11725.0
2021-10-07 12:20:00,206.68,207.37,206.59,207.25,21322.0,193.5638,194.21,193.4795,194.0977,21322.0
2021-10-07 12:30:00,207.22,207.31,207.08,207.23,13395.0,194.0696,194.1539,193.9384,194.0789,13395.0
2021-10-07 12:40:00,207.29,207.3,206.73,206.73,11341.0,194.1351,194.1445,193.6107,193.6107,11341.0
2021-10-07 12:50:00,206.75,207.07,206.7,207.07,13084.0,193.6294,193.9291,193.5826,193.9291,13084.0
2021-10-07 13:00:00,207.07,207.24,206.83,207.07,12136.0,193.9291,194.0883,193.7043,193.9291,12136.0
2021-10-07 13:10:00,207.07,207.21,206.87,207.2,10730.0,193.9291,194.0602,193.7418,194.0508,10730.0
2021-10-07 13:20:00,207.17,207.19,206.97,207.19,11243.0,194.0227,194.0415,193.8354,194.0415,11243.0
2021-10-07 13:30:00,207.25,207.32,207.05,207.29,11386.0,194.0977,194.1632,193.9104,194.1351,11386.0
2021-10-07 13:40:00,207.3,207.32,206.98,207.15,14806.0,194.1445,194.1632,193.8448,194.004,14806.0
2021-10-07 13:50:00,207.14,207.24,207.02,207.24,13032.0,193.9946,194.0883,193.8823,194.0883,13032.0
2021-10-07 14:00:00,207.22,207.22,206.88,206.88,17076.0,194.0696,194.0696,193.7511,193.7511,17076.0
2021-10-07 14:10:00,206.88,206.89,206.41,206.48,13993.0,193.7511,193.7605,193.311,193.3765,13993.0
2021-10-07 14:20:00,206.43,206.46,206.13,206.27,10354.0,193.3297,193.3578,193.0487,193.1799,10354.0
2021-10-07 14:30:00,206.27,206.35,205.49,205.62,18635.0,193.1799,193.2548,192.4494,192.5711,18635.0
2021-10-07 14:40:00,205.57,205.78,205.54,205.67,11320.0,192.5243,192.7209,192.4962,192.6179,11320.0
2021-10-07 14:50:00,205.61,205.62,205.17,205.17,13159.0,192.5617,192.5711,192.1497,192.1497,13159.0
2021-10-07 15:00:00,205.19,205.77,205.09,205.77,21554.0,192.1684,192.7116,192.0747,192.7116,21554.0
2021-10-07 15:10:00,205.77,206.04,205.64,205.96,19706.0,192.7116,192.9644,192.5898,192.8895,19706.0
2021-10-07 15:20:00,205.96,206.0,205.5,205.55,19674.0,192.8895,192.927,192.4587,192.5055,19674.0
2021-10-07 15:30:00,205.53,205.84,205.37,205.39,29048.0,192.4868,192.7771,192.337,192.3557,29048.0
2021-10-07 15:40:00,205.45,205.59,205.14,205.38,39196.0,192.4119,192.543,192.1216,192.3463,39196.0
2021-10-07 15:50:00,205.35,205.35,204.62,204.8,126009.0,192.3182,192.3182,191.6346,191.8031,126009.0
2021-10-08 09:30:00,207.5,209.0,206.75,207.92,181400.0,194.3318,195.7366,193.6294,194.7251,181400.0
2021-10-08 09:40:00,207.92,208.06,206.0,206.15,74887.0,194.7251,194.8563,192.927,193.0675,74887.0
2021-10-08 09:50:00,205.97,205.97,204.37,205.34,47810.0,192.8989,192.8989,191.4004,192.3089,47810.0
2021-10-08 10:00:00,205.5,206.7,205.35,206.33,48510.0,192.4587,193.5826,192.3182,193.236,48510.0
2021-10-08 10:10:00,206.23,206.28,205.7,205.98,18750.0,193.1424,193.1892,192.646,192.9083,18750.0
2021-10-08 10:20:00,205.97,206.28,205.13,205.24,17767.0,192.8989,193.1892,192.1122,192.2152,17767.0
2021-10-08 10:30:00,205.43,205.51,205.06,205.21,10364.0,192.3932,192.4681,192.0466,192.1871,10364.0
2021-10-08 10:40:00,205.17,205.91,205.15,205.57,14073.0,192.1497,192.8427,192.1309,192.5243,14073.0
2021-10-08 10:50:00,205.49,205.65,205.05,205.26,9522.0,192.4494,192.5992,192.0373,192.2339,9522.0
2021-10-08 11:00:00,205.27,205.33,204.88,205.11,9604.0,192.2433,192.2995,191.8781,192.0935,9604.0
2021-10-08 11:10:00,205.2,205.29,204.93,205.26,10679.0,192.1778,192.262,191.9249,192.2339,10679.0
2021-10-08 11:20:00,205.21,205.36,205.02,205.36,16916.0,192.1871,192.3276,192.0092,192.3276,16916.0
2021-10-08 11:30:00,205.39,205.39,204.89,205.0,10561.0,192.3557,192.3557,191.8874,191.9904,10561.0
2021-10-08 11:40:00,205.02,205.03,204.86,204.92,9692.0,192.0092,192.0185,191.8593,191.9155,9692.0
2021-10-08 11:50:00,204.96,205.0,204.52,204.59,15062.0,191.953,191.9904,191.5409,191.6065,15062.0
2021-10-08 12:00:00,204.6,204.6,204.31,204.55,9384.0,191.6158,191.6158,191.3442,191.569,9384.0
2021-10-08 12:10:00,204.59,204.78,204.49,204.49,11241.0,191.6065,191.7844,191.5128,191.5128,11241.0
2021-10-08 12:20:00,204.53,204.59,204.41,204.5,10831.0,191.5503,191.6065,191.4379,191.5222,10831.0
2021-10-08 12:30:00,204.49,204.79,204.43,204.79,7125.0,191.5128,191.7938,191.4566,191.7938,7125.0
2021-10-08 12:40:00,204.86,205.03,204.83,204.96,7832.0,191.8593,192.0185,191.8312,191.953,7832.0
2021-10-08 12:50:00,204.96,205.06,204.91,204.94,8917.0,191.953,192.0466,191.9062,191.9343,8917.0
2021-10-08 13:00:00,205.02,205.08,204.9,204.93,10019.0,192.0092,192.0654,191.8968,191.9249,10019.0
2021-10-08 13:10:00,204.93,205.15,204.72,204.75,9927.0,191.9249,192.1309,191.7282,191.7563,9927.0
2021-10-08 13:20:00,204.77,205.14,204.75,205.11,6731.0,191.775,192.1216,191.7563,192.0935,6731.0
2021-10-08 13:30:00,205.11,205.39,205.03,205.16,17602.0,192.0935,192.3557,192.0185,192.1403,17602.0
2021-10-08 13:40:00,205.17,205.25,205.05,205.16,12336.0,192.1497,192.2246,192.0373,192.1403,12336.0
2021-10-08 13:50:00,205.11,205.12,204.9,205.01,19695.0,192.0935,192.1028,191.8968,191.9998,19695.0
2021-10-08 14:00:00,205.01,205.35,204.91,205.33,15827.0,191.9998,192.3182,191.9062,192.2995,15827.0
2021-10-08 14:10:00,205.28,205.39,205.16,205.31,12584.0,192.2527,192.3557,192.1403,192.2808,12584.0
2021-10-08 14:20:00,205.33,205.62,205.33,205.59,8741.0,192.2995,192.5711,192.2995,192.543,8741.0
2021-10-08 14:30:00,205.53,205.77,205.5,205.65,9455.0,192.4868,192.7116,192.4587,192.5992,9455.0
2021-10-08 14:40:00,205.69,205.69,205.42,205.48,7132.0,192.6367,192.6367,192.3838,192.44,7132.0
2021-10-08 14:50:00,205.43,205.51,205.33,205.49,13307.0,192.3932,192.4681,192.2995,192.4494,13307.0
2021-10-08 15:00:00,205.43,205.51,205.14,205.21,13462.0,192.3932,192.4681,192.1216,192.1871,13462.0
2021-10-08 15:10:00,205.18,205.32,205.0,205.15,13190.0,192.159,192.2901,191.9904,192.1309,13190.0
2021-10-08 15:20:00,205.13,205.18,204.84,204.94,15273.0,192.1122,192.159,191.8406,191.9343,15273.0
2021-10-08 15:30:00,204.98,205.15,204.71,204.81,26848.0,191.9717,192.1309,191.7189,191.8125,26848.0
2021-10-08 15:40:00,204.77,205.02,204.71,204.9,30459.0,191.775,192.0092,191.7189,191.8968,30459.0
2021-10-08 15:50:00,204.79,205.31,204.63,205.18,101515.0,191.7938,192.2808,191.6439,192.159,101515.0
2021-10-11 09:30:00,204.85,205.44,204.35,204.65,34322.0,191.85,192.4025,191.3817,191.6627,34322.0
2021-10-11 09:40:00,204.65,204.88,204.21,204.73,13503.0,191.6627,191.8781,191.2506,191.7376,13503.0
2021-10-11 09:50:00,204.85,206.0,204.78,205.97,19101.0,191.85,192.927,191.7844,192.8989,19101.0
2021-10-11 10:00:00,205.99,206.52,205.89,206.34,41507.0,192.9176,193.414,192.824,193.2454,41507.0
2021-10-11 10:10:00,206.38,207.21,206.26,207.17,35723.0,193.2829,194.0602,193.1705,194.0227,35723.0
2021-10-11 10:20:00,207.07,207.37,206.72,207.36,16493.0,193.9291,194.21,193.6013,194.2007,16493.0
2021-10-11 10:30:00,207.31,207.31,206.67,206.83,10668.0,194.1539,194.1539,193.5545,193.7043,10668.0
2021-10-11 10:40:00,206.77,207.27,206.77,207.15,15406.0,193.6481,194.1164,193.6481,194.004,15406.0
2021-10-11 10:50:00,207.21,207.51,206.75,206.75,15645.0,194.0602,194.3412,193.6294,193.6294,15645.0
2021-10-11 11:00:00,206.71,206.75,206.45,206.59,6791.0,193.5919,193.6294,193.3484,193.4795,6791.0
2021-10-11 11:10:00,206.59,206.65,206.44,206.51,8012.0,193.4795,193.5357,193.3391,193.4046,8012.0
2021-10-11 11:20:00,206.52,206.93,206.46,206.51,10770.0,193.414,193.798,193.3578,193.4046,10770.0
2021-10-11 11:30:00,206.43,206.85,206.43,206.82,4025.0,193.3297,193.723,193.3297,193.6949,4025.0
2021-10-11 11:40:00,206.87,207.06,206.87,206.91,5194.0,193.7418,193.9197,193.7418,193.7792,5194.0
2021-10-11 11:50:00,206.84,206.96,206.69,206.96,4787.0,193.7137,193.8261,193.5732,193.8261,4787.0
2021-10-11 12:00:00,206.96,206.97,206.08,206.52,8652.0,193.8261,193.8354,193.0019,193.414,8652.0
2021-10-11 12:10:00,206.52,206.58,206.18,206.2,6944.0,193.414,193.4702,193.0956,193.1143,6944.0
2021-10-11 12:20:00,206.19,206.46,206.17,206.38,8543.0,193.1049,193.3578,193.0862,193.2829,8543.0
2021-10-11 12:30:00,206.43,206.58,206.31,206.31,7531.0,193.3297,193.4702,193.2173,193.2173,7531.0
2021-10-11 12:40:00,206.26,206.31,206.08,206.19,4619.0,193.1705,193.2173,193.0019,193.1049,4619.0
2021-10-11 12:50:00,206.16,206.16,205.74,205.77,4805.0,193.0768,193.0768,192.6835,192.7116,4805.0
2021-10-11 13:00:00,205.76,205.76,205.35,205.36,8065.0,192.7022,192.7022,192.3182,192.3276,8065.0
2021-10-11 13:10:00,205.45,205.88,205.45,205.82,7414.0,192.4119,192.8146,192.4119,192.7584,7414.0
2021-10-11 13:20:00,205.81,205.84,205.18,205.32,13920.0,192.749,192.7771,192.159,192.2901,13920.0
2021-10-11 13:30:00,205.28,205.35,205.14,205.31,7738.0,192.2527,192.3182,192.1216,192.2808,7738.0
2021-10-11 13:40:00,205.35,205.35,204.8,205.02,9744.0,192.3182,192.3182,191.8031,192.0092,9744.0
2021-10-11 13:50:00,204.92,205.14,204.84,204.88,7746.0,191.9155,192.1216,191.8406,191.8781,7746.0
2021-10-11 14:00:00,204.87,205.01,204.87,204.93,6443.0,191.8687,191.9998,191.8687,191.9249,6443.0
2021-10-11 14:10:00,204.93,205.27,204.93,205.01,14320.0,191.9249,192.2433,191.9249,191.9998,14320.0
2021-10-11 14:20:00,204.99,204.99,204.55,204.69,6816.0,191.9811,191.9811,191.569,191.7001,6816.0
2021-10-11 14:30:00,204.75,204.78,204.36,204.45,13226.0,191.7563,191.7844,191.3911,191.4754,13226.0
2021-10-11 14:40:00,204.38,204.7,204.32,204.63,16620.0,191.4098,191.7095,191.3536,191.6439,16620.0
2021-10-11 14:50:00,204.63,204.78,204.38,204.75,7506.0,191.6439,191.7844,191.4098,191.7563,7506.0
2021-10-11 15:00:00,204.68,204.8,204.42,204.53,12694.0,191.6908,191.8031,191.4473,191.5503,12694.0
2021-10-11 15:10:00,204.47,204.72,204.47,204.58,11159.0,191.4941,191.7282,191.4941,191.5971,11159.0
2021-10-11 15:20:00,204.61,204.76,204.39,204.4,15056.0,191.6252,191.7657,191.4192,191.4285,15056.0
2021-10-11 15:30:00,204.46,204.67,204.41,204.43,13103.0,191.4847,191.6814,191.4379,191.4566,13103.0
2021-10-11 15:40:00,204.41,204.41,203.88,203.89,22106.0,191.4379,191.4379,190.9415,190.9509,22106.0
2021-10-11 15:50:00,203.82,204.01,203.56,203.95,75442.0,190.8853,191.0633,190.6418,191.0071,75442.0
2021-10-12 09:30:00,204.2,205.12,203.5,205.05,22117.0,191.2412,192.1028,190.5856,192.0373,22117.0
2021-10-12 09:40:00,204.84,204.92,203.21,203.45,12281.0,191.8406,191.9155,190.314,190.5388,12281.0
2021-10-12 09:50:00,203.46,204.51,203.46,204.11,19278.0,190.5482,191.5315,190.5482,191.1569,19278.0
2021-10-12 10:00:00,204.25,204.65,203.72,203.84,13367.0,191.288,191.6627,190.7917,190.9041,13367.0
2021-10-12 10:10:00,203.65,204.13,203.56,203.91,6844.0,190.7261,191.1757,190.6418,190.9696,6844.0
2021-10-12 10:20:00,204.15,204.17,203.74,204.05,10601.0,191.1944,191.2131,190.8104,191.1007,10601.0
2021-10-12 10:30:00,203.92,204.27,203.84,204.27,5846.0,190.979,191.3068,190.9041,191.3068,5846.0
2021-10-12 10:40:00,204.34,204.52,204.22,204.42,6689.0,191.3723,191.5409,191.2599,191.4473,6689.0
2021-10-12 10:50:00,204.39,204.55,203.97,203.98,8530.0,191.4192,191.569,191.0258,191.0352,8530.0
2021-10-12 11:00:00,204.04,204.55,204.01,204.53,10480.0,191.0914,191.569,191.0633,191.5503,10480.0
2021-10-12 11:10:00,204.57,204.58,204.0,204.0,8957.0,191.5877,191.5971,191.0539,191.0539,8957.0
2021-10-12 11:20:00,204.0,204.17,203.93,204.12,11942.0,191.0539,191.2131,190.9884,191.1663,11942.0
2021-10-12 11:30:00,204.2,204.21,203.63,203.78,13316.0,191.2412,191.2506,190.7074,190.8479,13316.0
2021-10-12 11:40:00,203.67,203.91,203.67,203.91,7557.0,190.7449,190.9696,190.7449,190.9696,7557.0
2021-10-12 11:50:00,203.95,203.95,203.67,203.81,7914.0,191.0071,191.0071,190.7449,190.876,7914.0
2021-10-12 12:00:00,203.9,204.06,203.72,203.89,13674.0,190.9603,191.1101,190.7917,190.9509,13674.0
2021-10-12 12:10:00,203.96,204.14,203.96,204.02,7522.0,191.0164,191.185,191.0164,191.0726,7522.0
2021-10-12 12:20:00,204.01,204.01,203.79,203.81,9440.0,191.0633,191.0633,190.8572,190.876,9440.0
2021-10-12 12:30:00,203.78,203.85,203.0,203.03,13359.0,190.8479,190.9134,190.1174,190.1455,13359.0
2021-10-12 12:40:00,203.07,203.28,202.96,203.11,8097.0,190.1829,190.3796,190.0799,190.2204,8097.0
2021-10-12 12:50:00,203.08,203.34,203.01,203.07,9361.0,190.1923,190.4358,190.1267,190.1829,9361.0
2021-10-12 13:00:00,203.04,203.22,202.96,203.12,9148.0,190.1548,190.3234,190.0799,190.2298,9148.0
2021-10-12 13:10:00,203.17,203.46,203.17,203.36,6639.0,190.2766,190.5482,190.2766,190.4545,6639.0
2021-10-12 13:20:00,203.34,203.5,203.21,203.37,9084.0,190.4358,190.5856,190.314,190.4639,9084.0
2021-10-12 13:30:00,203.36,203.69,203.27,203.67,6013.0,190.4545,190.7636,190.3702,190.7449,6013.0
2021-10-12 13:40:00,203.64,203.82,203.55,203.69,9199.0,190.7168,190.8853,190.6325,190.7636,9199.0
2021-10-12 13:50:00,203.75,203.8,203.42,203.59,19324.0,190.8198,190.8666,190.5107,190.6699,19324.0
2021-10-12 14:00:00,203.51,203.62,203.48,203.57,9448.0,190.595,190.698,190.5669,190.6512,9448.0
2021-10-12 14:10:00,203.57,203.74,203.45,203.45,11186.0,190.6512,190.8104,190.5388,190.5388,11186.0
2021-10-12 14:20:00,203.43,203.59,203.32,203.45,9197.0,190.5201,190.6699,190.4171,190.5388,9197.0
2021-10-12 14:30:00,203.4,203.5,203.2,203.2,9901.0,190.492,190.5856,190.3047,190.3047,9901.0
2021-10-12 14:40:00,203.14,203.27,202.96,203.14,8528.0,190.2485,190.3702,190.0799,190.2485,8528.0
2021-10-12 14:50:00,203.11,203.32,202.8,202.85,10438.0,190.2204,190.4171,189.9301,189.9769,10438.0
2021-10-12 15:00:00,202.82,202.87,202.41,202.53,11589.0,189.9488,189.9956,189.5648,189.6772,11589.0
2021-10-12 15:10:00,202.54,202.58,202.31,202.47,9859.0,189.6866,189.724,189.4712,189.621,9859.0
2021-10-12 15:20:00,202.44,202.7,202.35,202.65,10550.0,189.5929,189.8364,189.5086,189.7896,10550.0
2021-10-12 15:30:00,202.57,202.76,202.44,202.48,15687.0,189.7147,189.8926,189.5929,189.6304,15687.0
2021-10-12 15:40:00,202.45,202.45,201.91,202.0,37543.0,189.6023,189.6023,189.0965,189.1808,37543.0
2021-10-12 15:50:00,202.04,202.37,201.77,202.2,98446.0,189.2183,189.5274,188.9654,189.3681,98446.0
2021-10-13 09:30:00,201.44,202.0,199.72,200.28,36999.0,188.6564,189.1808,187.0455,187.57,36999.0
2021-10-13 09:40:00,200.27,200.35,199.59,199.62,40341.0,187.5606,187.6355,186.9238,186.9519,40341.0
2021-10-13 09:50:00,199.7,199.85,198.58,198.72,60839.0,187.0268,187.1673,185.9779,186.109,60839.0
2021-10-13 10:00:00,198.64,198.64,197.88,198.07,25343.0,186.0341,186.0341,185.3223,185.5002,25343.0
2021-10-13 10:10:00,198.13,198.17,197.38,197.75,33296.0,185.5564,185.5939,184.854,185.2005,33296.0
2021-10-13 10:20:00,197.75,198.3,197.25,198.0,34697.0,185.2005,185.7156,184.7323,185.4347,34697.0
2021-10-13 10:30:00,197.94,198.52,197.85,197.88,27938.0,185.3785,185.9217,185.2942,185.3223,27938.0
2021-10-13 10:40:00,197.9,198.23,197.8,197.86,21914.0,185.341,185.6501,185.2474,185.3036,21914.0
2021-10-13 10:50:00,197.87,198.16,197.59,197.96,39808.0,185.3129,185.5845,185.0507,185.3972,39808.0
2021-10-13 11:00:00,197.94,198.01,197.69,197.82,31304.0,185.3785,185.444,185.1444,185.2661,31304.0
2021-10-13 11:10:00,197.87,197.94,197.65,197.79,16481.0,185.3129,185.3785,185.1069,185.238,16481.0
2021-10-13 11:20:00,197.84,198.25,197.71,198.2,21551.0,185.2848,185.6688,185.1631,185.622,21551.0
2021-10-13 11:30:00,198.21,198.99,198.18,198.94,21027.0,185.6314,186.3619,185.6033,186.315,21027.0
2021-10-13 11:40:00,199.09,199.61,199.03,199.45,22698.0,186.4555,186.9425,186.3993,186.7927,22698.0
2021-10-13 11:50:00,199.52,199.59,199.25,199.58,19113.0,186.8582,186.9238,186.6054,186.9144,19113.0
2021-10-13 12:00:00,199.55,199.73,199.35,199.72,12650.0,186.8863,187.0549,186.699,187.0455,12650.0
2021-10-13 12:10:00,199.67,199.76,199.35,199.73,14394.0,186.9987,187.083,186.699,187.0549,14394.0
2021-10-13 12:20:00,199.69,199.9,199.52,199.89,14163.0,187.0174,187.2141,186.8582,187.2047,14163.0
2021-10-13 12:30:00,199.89,199.99,199.75,199.99,10721.0,187.2047,187.2984,187.0736,187.2984,10721.0
2021-10-13 12:40:00,199.96,200.1,199.75,199.89,11410.0,187.2703,187.4014,187.0736,187.2047,11410.0
2021-10-13 12:50:00,199.86,199.92,199.69,199.72,10749.0,187.1766,187.2328,187.0174,187.0455,10749.0
2021-10-13 13:00:00,199.75,199.8,199.56,199.6,17294.0,187.0736,187.1204,186.8957,186.9331,17294.0
2021-10-13 13:10:00,199.61,199.61,199.2,199.37,9152.0,186.9425,186.9425,186.5585,186.7177,9152.0
2021-10-13 13:20:00,199.28,199.51,199.23,199.49,10971.0,186.6334,186.8489,186.5866,186.8301,10971.0
2021-10-13 13:30:00,199.5,199.62,199.23,199.4,13020.0,186.8395,186.9519,186.5866,186.7458,13020.0
2021-10-13 13:40:00,199.35,199.38,199.16,199.25,14819.0,186.699,186.7271,186.5211,186.6054,14819.0
2021-10-13 13:50:00,199.23,199.39,199.15,199.18,15468.0,186.5866,186.7365,186.5117,186.5398,15468.0
2021-10-13 14:00:00,199.15,199.75,199.12,199.22,16948.0,186.5117,187.0736,186.4836,186.5773,16948.0
2021-10-13 14:10:00,199.28,199.67,199.24,199.5,12516.0,186.6334,186.9987,186.596,186.8395,12516.0
2021-10-13 14:20:00,199.48,199.66,199.25,199.37,21021.0,186.8208,186.9893,186.6054,186.7177,21021.0
2021-10-13 14:30:00,199.35,199.47,199.2,199.25,20150.0,186.699,186.8114,186.5585,186.6054,20150.0
2021-10-13 14:40:00,199.32,199.44,199.13,199.43,45867.0,186.6709,186.7833,186.493,186.7739,45867.0
2021-10-13 14:50:00,199.38,199.76,199.38,199.73,24175.0,186.7271,187.083,186.7271,187.0549,24175.0
2021-10-13 15:00:00,199.75,199.87,199.36,199.87,44572.0,187.0736,187.186,186.7084,187.186,44572.0
2021-10-13 15:10:00,199.85,200.14,199.78,199.87,36788.0,187.1673,187.4389,187.1017,187.186,36788.0
2021-10-13 15:20:00,199.85,200.06,199.73,199.92,28032.0,187.1673,187.3639,187.0549,187.2328,28032.0
2021-10-13 15:30:00,199.94,200.25,199.78,199.96,61750.0,187.2516,187.5419,187.1017,187.2703,61750.0
2021-10-13 15:40:00,199.92,200.07,199.7,200.06,77752.0,187.2328,187.3733,187.0268,187.3639,77752.0
2021-10-13 15:50:00,200.0,200.11,199.36,199.5,156815.0,187.3078,187.4108,186.7084,186.8395,156815.0
2021-10-14 09:30:00,204.89,207.22,204.59,205.35,103163.0,191.8874,194.0696,191.6065,192.3182,103163.0
2021-10-14 09:40:00,205.64,205.64,204.11,204.26,59184.0,192.5898,192.5898,191.1569,191.2974,59184.0
2021-10-14 09:50:00,204.27,204.27,203.23,204.13,28823.0,191.3068,191.3068,190.3328,191.1757,28823.0
2021-10-14 10:00:00,204.4,204.4,203.06,203.48,33853.0,191.4285,191.4285,190.1736,190.5669,33853.0
2021-10-14 10:10:00,203.55,204.48,203.47,204.48,36053.0,190.6325,191.5034,190.5575,191.5034,36053.0
2021-10-14 10:20:00,204.58,205.61,204.58,205.18,47312.0,191.5971,192.5617,191.5971,192.159,47312.0
2021-10-14 10:30:00,205.27,205.32,204.74,205.32,38261.0,192.2433,192.2901,191.7469,192.2901,38261.0
2021-10-14 10:40:00,205.33,206.05,205.24,206.05,23588.0,192.2995,192.9738,192.2152,192.9738,23588.0
2021-10-14 10:50:00,206.0,206.38,205.93,206.22,20665.0,192.927,193.2829,192.8614,193.133,20665.0
2021-10-14 11:00:00,206.17,206.17,204.83,205.21,19764.0,193.0862,193.0862,191.8312,192.1871,19764.0
2021-10-14 11:10:00,205.18,205.21,204.67,204.82,19622.0,192.159,192.1871,191.6814,191.8219,19622.0
2021-10-14 11:20:00,204.77,204.96,204.42,204.5,30196.0,191.775,191.953,191.4473,191.5222,30196.0
2021-10-14 11:30:00,204.54,204.55,203.67,203.7,17720.0,191.5596,191.569,190.7449,190.7729,17720.0
2021-10-14 11:40:00,203.75,203.84,203.64,203.72,8867.0,190.8198,190.9041,190.7168,190.7917,8867.0
2021-10-14 11:50:00,203.74,203.74,203.3,203.61,13759.0,190.8104,190.8104,190.3983,190.6887,13759.0
2021-10-14 12:00:00,203.52,203.81,203.52,203.74,9876.0,190.6044,190.876,190.6044,190.8104,9876.0
2021-10-14 12:10:00,203.78,203.81,203.54,203.71,11031.0,190.8479,190.876,190.6231,190.7823,11031.0
2021-10-14 12:20:00,203.75,203.84,203.65,203.84,5504.0,190.8198,190.9041,190.7261,190.9041,5504.0
2021-10-14 12:30:00,203.82,204.29,203.81,204.29,11737.0,190.8853,191.3255,190.876,191.3255,11737.0
2021-10-14 12:40:00,204.26,204.26,203.81,203.81,10682.0,191.2974,191.2974,190.876,190.876,10682.0
2021-10-14 12:50:00,203.86,204.35,203.85,204.35,9383.0,190.9228,191.3817,190.9134,191.3817,9383.0
2021-10-14 13:00:00,204.46,204.69,204.24,204.45,17575.0,191.4847,191.7001,191.2787,191.4754,17575.0
2021-10-14 13:10:00,204.51,204.51,204.16,204.39,13219.0,191.5315,191.5315,191.2038,191.4192,13219.0
2021-10-14 13:20:00,204.37,204.94,204.36,204.9,15737.0,191.4004,191.9343,191.3911,191.8968,15737.0
2021-10-14 13:30:00,204.96,205.22,204.92,205.13,11169.0,191.953,192.1965,191.9155,192.1122,11169.0
2021-10-14 13:40:00,205.1,205.31,205.08,205.25,10679.0,192.0841,192.2808,192.0654,192.2246,10679.0
2021-10-14 13:50:00,205.19,205.19,204.96,205.07,17202.0,192.1684,192.1684,191.953,192.056,17202.0
2021-10-14 14:00:00,205.19,205.36,205.05,205.25,12098.0,192.1684,192.3276,192.0373,192.2246,12098.0
2021-10-14 14:10:00,205.28,205.32,204.77,204.83,16923.0,192.2527,192.2901,191.775,191.8312,16923.0
2021-10-14 14:20:00,204.8,204.84,204.49,204.49,16033.0,191.8031,191.8406,191.5128,191.5128,16033.0
2021-10-14 14:30:00,204.56,204.62,204.45,204.49,15955.0,191.5784,191.6346,191.4754,191.5128,15955.0
2021-10-14 14:40:00,204.49,204.5,204.02,204.09,14498.0,191.5128,191.5222,191.0726,191.1382,14498.0
2021-10-14 14:50:00,204.05,204.2,203.98,204.1,20130.0,191.1007,191.2412,191.0352,191.1476,20130.0
2021-10-14 15:00:00,204.12,204.24,203.76,203.76,17159.0,191.1663,191.2787,190.8291,190.8291,17159.0
2021-10-14 15:10:00,203.79,203.87,203.61,203.66,24298.0,190.8572,190.9322,190.6887,190.7355,24298.0
2021-10-14 15:20:00,203.63,203.69,203.43,203.46,22990.0,190.7074,190.7636,190.5201,190.5482,22990.0
2021-10-14 15:30:00,203.45,203.51,203.12,203.16,36280.0,190.5388,190.595,190.2298,190.2672,36280.0
2021-10-14 15:40:00,203.17,203.38,202.99,203.12,41391.0,190.2766,190.4733,190.108,190.2298,41391.0
2021-10-14 15:50:00,203.1,203.31,202.88,203.03,195247.0,190.211,190.4077,190.005,190.1455,195247.0
2021-10-15 09:30:00,204.14,205.81,204.01,205.45,70173.0,191.185,192.749,191.0633,192.4119,70173.0
2021-10-15 09:40:00,205.54,205.95,204.9,205.93,25875.0,192.4962,192.8802,191.8968,192.8614,25875.0
2021-10-15 09:50:00,205.93,206.73,205.71,206.73,27924.0,192.8614,193.6107,192.6554,193.6107,27924.0
2021-10-15 10:00:00,206.71,207.84,206.7,207.8,27605.0,193.5919,194.6502,193.5826,194.6128,27605.0
2021-10-15 10:10:00,207.8,208.06,207.46,207.47,34960.0,194.6128,194.8563,194.2943,194.3037,34960.0
2021-10-15 10:20:00,207.43,207.45,206.58,206.58,27507.0,194.2662,194.285,193.4702,193.4702,27507.0
2021-10-15 10:30:00,206.62,206.94,206.54,206.82,19121.0,193.5076,193.8073,193.4327,193.6949,19121.0
2021-10-15 10:40:00,206.82,206.9,206.0,206.02,18275.0,193.6949,193.7699,192.927,192.9457,18275.0
2021-10-15 10:50:00,206.02,206.02,205.64,205.9,14512.0,192.9457,192.9457,192.5898,192.8333,14512.0
2021-10-15 11:00:00,205.91,206.31,205.91,206.02,24387.0,192.8427,193.2173,192.8427,192.9457,24387.0
2021-10-15 11:10:00,205.93,206.12,205.66,205.7,21329.0,192.8614,193.0394,192.6086,192.646,21329.0
2021-10-15 11:20:00,205.62,205.76,205.35,205.49,9962.0,192.5711,192.7022,192.3182,192.4494,9962.0
2021-10-15 11:30:00,205.52,205.9,205.52,205.89,8906.0,192.4774,192.8333,192.4774,192.824,8906.0
2021-10-15 11:40:00,205.81,205.97,205.63,205.96,9317.0,192.749,192.8989,192.5805,192.8895,9317.0
2021-10-15 11:50:00,205.97,206.16,205.72,206.06,8352.0,192.8989,193.0768,192.6648,192.9832,8352.0
2021-10-15 12:00:00,206.03,206.04,205.62,205.81,5961.0,192.9551,192.9644,192.5711,192.749,5961.0
2021-10-15 12:10:00,205.81,205.82,205.6,205.73,8276.0,192.749,192.7584,192.5524,192.6741,8276.0
2021-10-15 12:20:00,205.67,205.67,205.46,205.49,5623.0,192.6179,192.6179,192.4213,192.4494,5623.0
2021-10-15 12:30:00,205.57,205.65,205.39,205.39,7253.0,192.5243,192.5992,192.3557,192.3557,7253.0
2021-10-15 12:40:00,205.4,205.6,205.21,205.34,8846.0,192.3651,192.5524,192.1871,192.3089,8846.0
2021-10-15 12:50:00,205.34,205.39,205.21,205.31,8182.0,192.3089,192.3557,192.1871,192.2808,8182.0
2021-10-15 13:00:00,205.3,205.4,205.19,205.39,9585.0,192.2714,192.3651,192.1684,192.3557,9585.0
2021-10-15 13:10:00,205.35,205.37,205.09,205.11,6608.0,192.3182,192.337,192.0747,192.0935,6608.0
2021-10-15 13:20:00,205.07,205.14,204.99,204.99,7281.0,192.056,192.1216,191.9811,191.9811,7281.0
2021-10-15 13:30:00,205.06,205.38,205.03,205.29,9377.0,192.0466,192.3463,192.0185,192.262,9377.0
2021-10-15 13:40:00,205.29,205.66,205.27,205.64,7540.0,192.262,192.6086,192.2433,192.5898,7540.0
2021-10-15 13:50:00,205.64,205.64,205.42,205.47,6861.0,192.5898,192.5898,192.3838,192.4306,6861.0
2021-10-15 14:00:00,205.47,205.87,205.47,205.82,7304.0,192.4306,192.8052,192.4306,192.7584,7304.0
2021-10-15 14:10:00,205.8,205.83,205.66,205.78,8169.0,192.7397,192.7678,192.6086,192.7209,8169.0
2021-10-15 14:20:00,205.78,205.8,205.43,205.71,11469.0,192.7209,192.7397,192.3932,192.6554,11469.0
2021-10-15 14:30:00,205.74,205.76,205.52,205.63,10029.0,192.6835,192.7022,192.4774,192.5805,10029.0
2021-10-15 14:40:00,205.65,205.68,205.53,205.68,9736.0,192.5992,192.6273,192.4868,192.6273,9736.0
2021-10-15 14:50:00,205.68,205.72,205.3,205.64,15676.0,192.6273,192.6648,192.2714,192.5898,15676.0
2021-10-15 15:00:00,205.64,205.68,205.31,205.35,14679.0,192.5898,192.6273,192.2808,192.3182,14679.0
2021-10-15 15:10:00,205.39,205.72,205.39,205.52,17710.0,192.3557,192.6648,192.3557,192.4774,17710.0
2021-10-15 15:20:00,205.47,205.8,205.46,205.67,16620.0,192.4306,192.7397,192.4213,192.6179,16620.0
2021-10-15 15:30:00,205.65,205.94,205.59,205.88,21304.0,192.5992,192.8708,192.543,192.8146,21304.0
2021-10-15 15:40:00,205.87,206.28,205.85,206.17,53398.0,192.8052,193.1892,192.7865,193.0862,53398.0
2021-10-15 15:50:00,206.21,206.55,206.01,206.23,113854.0,193.1237,193.4421,192.9364,193.1424,113854.0
2021-10-18 09:30:00,205.46,205.52,203.9,203.9,22307.0,192.4213,192.4774,190.9603,190.9603,22307.0
2021-10-18 09:40:00,203.78,204.76,203.23,204.14,12931.0,190.8479,191.7657,190.3328,191.185,12931.0
2021-10-18 09:50:00,204.24,204.48,203.73,204.18,14813.0,191.2787,191.5034,190.801,191.2225,14813.0
2021-10-18 10:00:00,204.11,204.73,204.11,204.5,14684.0,191.1569,191.7376,191.1569,191.5222,14684.0
2021-10-18 10:10:00,204.47,204.54,204.1,204.32,13061.0,191.4941,191.5596,191.1476,191.3536,13061.0
2021-10-18 10:20:00,204.37,204.41,203.74,204.09,16784.0,191.4004,191.4379,190.8104,191.1382,16784.0
2021-10-18 10:30:00,204.06,204.66,203.92,204.55,15496.0,191.1101,191.672,190.979,191.569,15496.0
2021-10-18 10:40:00,204.57,204.67,204.05,204.06,15877.0,191.5877,191.6814,191.1007,191.1101,15877.0
2021-10-18 10:50:00,203.92,204.02,203.68,203.97,16700.0,190.979,191.0726,190.7542,191.0258,16700.0
2021-10-18 11:00:00,203.97,204.13,203.84,204.11,8413.0,191.0258,191.1757,190.9041,191.1569,8413.0
2021-10-18 11:10:00,204.12,204.89,204.08,204.86,16066.0,191.1663,191.8874,191.1288,191.8593,16066.0
2021-10-18 11:20:00,204.82,204.95,204.68,204.68,17111.0,191.8219,191.9436,191.6908,191.6908,17111.0
2021-10-18 11:30:00,204.73,204.81,204.47,204.56,16439.0,191.7376,191.8125,191.4941,191.5784,16439.0
2021-10-18 11:40:00,204.58,204.83,204.56,204.83,10273.0,191.5971,191.8312,191.5784,191.8312,10273.0
2021-10-18 11:50:00,204.86,205.4,204.71,205.32,15686.0,191.8593,192.3651,191.7189,192.2901,15686.0
2021-10-18 12:00:00,205.35,205.66,205.31,205.55,21013.0,192.3182,192.6086,192.2808,192.5055,21013.0
2021-10-18 12:10:00,205.52,205.87,205.5,205.59,15967.0,192.4774,192.8052,192.4587,192.543,15967.0
2021-10-18 12:20:00,205.59,205.77,205.41,205.46,14874.0,192.543,192.7116,192.3744,192.4213,14874.0
2021-10-18 12:30:00,205.46,205.52,205.25,205.27,16938.0,192.4213,192.4774,192.2246,192.2433,16938.0
2021-10-18 12:40:00,205.3,205.33,204.98,204.99,15415.0,192.2714,192.2995,191.9717,191.9811,15415.0
2021-10-18 12:50:00,204.97,205.11,204.84,204.93,19248.0,191.9624,192.0935,191.8406,191.9249,19248.0
2021-10-18 13:00:00,204.89,205.35,204.89,205.26,14133.0,191.8874,192.3182,191.8874,192.2339,14133.0
2021-10-18 13:10:00,205.3,205.42,205.22,205.26,14092.0,192.2714,192.3838,192.1965,192.2339,14092.0
2021-10-18 13:20:00,205.27,205.44,205.24,205.4,20537.0,192.2433,192.4025,192.2152,192.3651,20537.0
2021-10-18 13:30:00,205.39,205.39,205.05,205.05,23631.0,192.3557,192.3557,192.0373,192.0373,23631.0
2021-10-18 13:40:00,205.05,205.05,204.31,204.31,15222.0,192.0373,192.0373,191.3442,191.3442,15222.0
2021-10-18 13:50:00,204.21,204.72,204.17,204.42,16579.0,191.2506,191.7282,191.2131,191.4473,16579.0
2021-10-18 14:00:00,204.4,204.48,204.25,204.37,12220.0,191.4285,191.5034,191.288,191.4004,12220.0
2021-10-18 14:10:00,204.31,204.37,204.0,204.0,9561.0,191.3442,191.4004,191.0539,191.0539,9561.0
2021-10-18 14:20:00,203.9,203.93,203.6,203.76,11223.0,190.9603,190.9884,190.6793,190.8291,11223.0
2021-10-18 14:30:00,203.78,203.87,203.68,203.78,14854.0,190.8479,190.9322,190.7542,190.8479,14854.0
2021-10-18 14:40:00,203.82,203.97,203.74,203.84,12282.0,190.8853,191.0258,190.8104,190.9041,12282.0
2021-10-18 14:50:00,203.87,203.99,203.87,203.91,15889.0,190.9322,191.0445,190.9322,190.9696,15889.0
2021-10-18 15:00:00,203.89,203.92,203.57,203.57,8727.0,190.9509,190.979,190.6512,190.6512,8727.0
2021-10-18 15:10:00,203.57,203.84,203.54,203.66,18154.0,190.6512,190.9041,190.6231,190.7355,18154.0
2021-10-18 15:20:00,203.65,203.95,203.63,203.84,15296.0,190.7261,191.0071,190.7074,190.9041,15296.0
2021-10-18 15:30:00,203.84,204.3,203.84,204.24,21545.0,190.9041,191.3349,190.9041,191.2787,21545.0
2021-10-18 15:40:00,204.24,204.71,204.21,204.66,38443.0,191.2787,191.7189,191.2506,191.672,38443.0
2021-10-18 15:50:00,204.68,204.92,204.46,204.57,92536.0,191.6908,191.9155,191.4847,191.5877,92536.0
2021-10-19 09:30:00,205.91,206.52,204.57,205.78,29012.0,192.8427,193.414,191.5877,192.7209,29012.0
2021-10-19 09:40:00,205.83,205.83,205.11,205.26,9239.0,192.7678,192.7678,192.0935,192.2339,9239.0
2021-10-19 09:50:00,205.08,205.54,204.98,205.42,18068.0,192.0654,192.4962,191.9717,192.3838,18068.0
2021-10-19 10:00:00,205.45,206.59,205.44,206.31,25254.0,192.4119,193.4795,192.4025,193.2173,25254.0
2021-10-19 10:10:00,206.28,206.47,205.83,206.05,18836.0,193.1892,193.3672,192.7678,192.9738,18836.0
2021-10-19 10:20:00,205.97,205.97,205.51,205.71,17622.0,192.8989,192.8989,192.4681,192.6554,17622.0
2021-10-19 10:30:00,205.74,205.75,205.31,205.49,12904.0,192.6835,192.6929,192.2808,192.4494,12904.0
2021-10-19 10:40:00,205.53,205.75,205.43,205.51,10140.0,192.4868,192.6929,192.3932,192.4681,10140.0
2021-10-19 10:50:00,205.47,205.51,205.17,205.22,11176.0,192.4306,192.4681,192.1497,192.1965,11176.0
2021-10-19 11:00:00,205.28,205.52,205.11,205.49,10045.0,192.2527,192.4774,192.0935,192.4494,10045.0
2021-10-19 11:10:00,205.5,205.55,205.29,205.44,10027.0,192.4587,192.5055,192.262,192.4025,10027.0
2021-10-19 11:20:00,205.46,205.49,205.04,205.1,13451.0,192.4213,192.4494,192.0279,192.0841,13451.0
2021-10-19 11:30:00,205.1,205.17,204.82,205.17,11779.0,192.0841,192.1497,191.8219,192.1497,11779.0
2021-10-19 11:40:00,205.17,205.23,205.06,205.09,12876.0,192.1497,192.2059,192.0466,192.0747,12876.0
2021-10-19 11:50:00,205.12,205.53,205.05,205.47,8571.0,192.1028,192.4868,192.0373,192.4306,8571.0
2021-10-19 12:00:00,205.48,206.47,205.4,206.47,26341.0,192.44,193.3672,192.3651,193.3672,26341.0
2021-10-19 12:10:00,206.46,207.13,206.46,206.98,52021.0,193.3578,193.9853,193.3578,193.8448,52021.0
2021-10-19 12:20:00,206.95,206.95,206.15,206.35,11272.0,193.8167,193.8167,193.0675,193.2548,11272.0
2021-10-19 12:30:00,206.32,206.37,206.06,206.18,9565.0,193.2267,193.2735,192.9832,193.0956,9565.0
2021-10-19 12:40:00,206.14,206.2,205.99,206.0,8245.0,193.0581,193.1143,192.9176,192.927,8245.0
2021-10-19 12:50:00,206.0,206.1,205.94,206.04,9963.0,192.927,193.0206,192.8708,192.9644,9963.0
2021-10-19 13:00:00,206.05,206.09,205.75,205.87,7859.0,192.9738,193.0113,192.6929,192.8052,7859.0
2021-10-19 13:10:00,205.89,206.1,205.85,206.07,10798.0,192.824,193.0206,192.7865,192.9925,10798.0
2021-10-19 13:20:00,206.1,206.15,205.9,206.07,11455.0,193.0206,193.0675,192.8333,192.9925,11455.0
2021-10-19 13:30:00,206.0,206.05,205.85,205.89,7878.0,192.927,192.9738,192.7865,192.824,7878.0
2021-10-19 13:40:00,205.84,205.88,205.68,205.73,9777.0,192.7771,192.8146,192.6273,192.6741,9777.0
2021-10-19 13:50:00,205.76,206.02,205.75,206.0,11687.0,192.7022,192.9457,192.6929,192.927,11687.0
2021-10-19 14:00:00,206.06,206.11,205.88,205.98,8988.0,192.9832,193.03,192.8146,192.9083,8988.0
2021-10-19 14:10:00,205.98,206.22,205.96,206.19,13913.0,192.9083,193.133,192.8895,193.1049,13913.0
2021-10-19 14:20:00,206.18,206.66,206.17,206.66,22040.0,193.0956,193.5451,193.0862,193.5451,22040.0
2021-10-19 14:30:00,206.65,206.73,206.25,206.47,23060.0,193.5357,193.6107,193.1611,193.3672,23060.0
2021-10-19 14:40:00,206.47,206.53,206.29,206.48,9107.0,193.3672,193.4234,193.1986,193.3765,9107.0
2021-10-19 14:50:00,206.49,206.8,206.49,206.65,18313.0,193.3859,193.6762,193.3859,193.5357,18313.0
2021-10-19 15:00:00,206.65,206.68,206.54,206.68,12473.0,193.5357,193.5638,193.4327,193.5638,12473.0
2021-10-19 15:10:00,206.65,206.88,206.57,206.85,19066.0,193.5357,193.7511,193.4608,193.723,19066.0
2021-10-19 15:20:00,206.83,206.84,206.59,206.65,6546.0,193.7043,193.7137,193.4795,193.5357,6546.0
2021-10-19 15:30:00,206.67,206.98,206.49,206.7,29500.0,193.5545,193.8448,193.3859,193.5826,29500.0
2021-10-19 15:40:00,206.69,206.72,206.17,206.2,14708.0,193.5732,193.6013,193.0862,193.1143,14708.0
2021-10-19 15:50:00,206.18,206.71,206.05,206.67,69590.0,193.0956,193.5919,192.9738,193.5545,69590.0
2021-10-20 09:30:00,208.42,211.89,207.33,211.55,75002.0,195.1934,198.4432,194.1726,198.1248,75002.0
2021-10-20 09:40:00,211.86,213.44,211.86,212.68,159318.0,198.4151,199.8948,198.4151,199.1831,159318.0
2021-10-20 09:50:00,212.67,213.75,211.63,211.92,43567.0,199.1737,200.1852,198.1997,198.4713,43567.0
2021-10-20 10:00:00,211.89,212.23,211.5,211.56,18509.0,198.4432,198.7616,198.078,198.1341,18509.0
2021-10-20 10:10:00,211.54,211.74,211.06,211.64,26191.0,198.1154,198.3027,197.6659,198.2091,26191.0
2021-10-20 10:20:00,211.58,211.85,211.27,211.73,29156.0,198.1529,198.4057,197.8625,198.2934,29156.0
2021-10-20 10:30:00,211.84,212.46,211.6,212.4,37780.0,198.3964,198.977,198.1716,198.9208,37780.0
2021-10-20 10:40:00,212.37,213.0,212.36,212.78,26375.0,198.8927,199.4828,198.8834,199.2767,26375.0
2021-10-20 10:50:00,212.86,213.37,212.77,213.05,40423.0,199.3516,199.8293,199.2674,199.5296,40423.0
2021-10-20 11:00:00,213.16,213.51,212.63,213.3,40652.0,199.6326,199.9604,199.1362,199.7637,40652.0
2021-10-20 11:10:00,213.3,213.72,213.3,213.51,15987.0,199.7637,200.1571,199.7637,199.9604,15987.0
2021-10-20 11:20:00,213.45,213.75,213.36,213.48,20763.0,199.9042,200.1852,199.8199,199.9323,20763.0
2021-10-20 11:30:00,213.47,213.47,212.71,213.32,34131.0,199.9229,199.9229,199.2112,199.7825,34131.0
2021-10-20 11:40:00,213.35,214.24,213.35,214.09,41221.0,199.8105,200.6441,199.8105,200.5036,41221.0
2021-10-20 11:50:00,214.08,214.6,213.96,214.52,35595.0,200.4942,200.9812,200.3818,200.9063,35595.0
2021-10-20 12:00:00,214.48,214.54,214.05,214.3,17811.0,200.8688,200.925,200.4661,200.7003,17811.0
2021-10-20 12:10:00,214.34,215.21,214.33,215.16,27509.0,200.7377,201.5525,200.7284,201.5057,27509.0
2021-10-20 12:20:00,215.16,215.36,214.78,215.2,36173.0,201.5057,201.693,201.1498,201.5431,36173.0
2021-10-20 12:30:00,215.17,216.0,215.15,215.95,48215.0,201.515,202.2924,201.4963,202.2455,48215.0
2021-10-20 12:40:00,215.92,215.94,215.16,215.22,39915.0,202.2175,202.2362,201.5057,201.5619,39915.0
2021-10-20 12:50:00,215.3,215.52,215.17,215.32,43711.0,201.6368,201.8428,201.515,201.6555,43711.0
2021-10-20 13:00:00,215.28,215.34,214.96,215.23,30714.0,201.6181,201.6743,201.3184,201.5712,30714.0
2021-10-20 13:10:00,215.23,215.29,214.66,214.66,27510.0,201.5712,201.6274,201.0374,201.0374,27510.0
2021-10-20 13:20:00,214.6,214.76,214.23,214.65,30811.0,200.9812,201.1311,200.6347,201.028,30811.0
2021-10-20 13:30:00,214.59,214.65,214.22,214.41,35956.0,200.9719,201.028,200.6253,200.8033,35956.0
2021-10-20 13:40:00,214.37,215.18,214.37,215.0,22109.0,200.7658,201.5244,200.7658,201.3558,22109.0
2021-10-20 13:50:00,214.99,215.0,214.5,214.56,17510.0,201.3465,201.3558,200.8876,200.9438,17510.0
2021-10-20 14:00:00,214.55,214.97,214.55,214.69,33390.0,200.9344,201.3277,200.9344,201.0655,33390.0
2021-10-20 14:10:00,214.62,215.03,214.58,214.75,29118.0,201.0,201.3839,200.9625,201.1217,29118.0
2021-10-20 14:20:00,214.7,214.91,214.65,214.68,29415.0,201.0749,201.2715,201.028,201.0561,29415.0
2021-10-20 14:30:00,214.67,214.85,214.52,214.8,20498.0,201.0468,201.2154,200.9063,201.1685,20498.0
2021-10-20 14:40:00,214.8,215.12,214.77,215.11,49870.0,201.1685,201.4682,201.1404,201.4589,49870.0
2021-10-20 14:50:00,215.08,215.54,215.07,215.35,21129.0,201.4308,201.8616,201.4214,201.6836,21129.0
2021-10-20 15:00:00,215.42,215.59,214.74,214.87,39486.0,201.7492,201.9084,201.1123,201.2341,39486.0
2021-10-20 15:10:00,214.89,215.03,214.63,214.97,36851.0,201.2528,201.3839,201.0093,201.3277,36851.0
2021-10-20 15:20:00,214.98,215.25,214.67,215.17,38634.0,201.3371,201.59,201.0468,201.515,38634.0
2021-10-20 15:30:00,215.15,215.31,214.89,214.98,47586.0,201.4963,201.6462,201.2528,201.3371,47586.0
2021-10-20 15:40:00,214.99,215.32,214.78,215.2,60699.0,201.3465,201.6555,201.1498,201.5431,60699.0
2021-10-20 15:50:00,215.16,215.22,214.56,214.74,195964.0,201.5057,201.5619,200.9438,201.1123,195964.0
2021-10-21 09:30:00,213.39,215.29,213.32,214.73,39967.0,199.848,201.6274,199.7825,201.103,39967.0
2021-10-21 09:40:00,214.7,215.32,214.38,214.55,18443.0,201.0749,201.6555,200.7752,200.9344,18443.0
2021-10-21 09:50:00,214.43,215.0,214.36,214.88,18481.0,200.822,201.3558,200.7565,201.2435,18481.0
2021-10-21 10:00:00,214.88,215.35,214.68,215.25,19494.0,201.2435,201.6836,201.0561,201.59,19494.0
2021-10-21 10:10:00,215.28,215.47,214.93,214.93,23714.0,201.6181,201.796,201.2903,201.2903,23714.0
2021-10-21 10:20:00,215.0,215.45,214.76,215.45,16714.0,201.3558,201.7773,201.1311,201.7773,16714.0
2021-10-21 10:30:00,215.45,215.8,215.29,215.52,19970.0,201.7773,202.1051,201.6274,201.8428,19970.0
2021-10-21 10:40:00,215.52,215.69,215.34,215.67,19362.0,201.8428,202.002,201.6743,201.9833,19362.0
2021-10-21 10:50:00,215.66,215.66,214.75,214.94,12445.0,201.974,201.974,201.1217,201.2996,12445.0
2021-10-21 11:00:00,214.88,215.2,214.8,214.93,17364.0,201.2435,201.5431,201.1685,201.2903,17364.0
2021-10-21 11:10:00,214.91,215.03,214.67,214.86,52723.0,201.2715,201.3839,201.0468,201.2247,52723.0
2021-10-21 11:20:00,214.84,214.96,214.5,214.67,20584.0,201.206,201.3184,200.8876,201.0468,20584.0
2021-10-21 11:30:00,214.67,214.81,214.04,214.77,65825.0,201.0468,201.1779,200.4568,201.1404,65825.0
2021-10-21 11:40:00,214.76,215.15,214.56,215.0,12504.0,201.1311,201.4963,200.9438,201.3558,12504.0
2021-10-21 11:50:00,215.15,215.59,215.1,215.57,9926.0,201.4963,201.9084,201.4495,201.8897,9926.0
2021-10-21 12:00:00,215.46,216.13,215.46,216.07,20112.0,201.7866,202.4141,201.7866,202.3579,20112.0
2021-10-21 12:10:00,216.03,216.3,215.92,215.94,12360.0,202.3205,202.5733,202.2175,202.2362,12360.0
2021-10-21 12:20:00,215.91,215.97,215.65,215.65,13996.0,202.2081,202.2643,201.9646,201.9646,13996.0
2021-10-21 12:30:00,215.69,215.84,215.54,215.68,22932.0,202.002,202.1425,201.8616,201.9927,22932.0
2021-10-21 12:40:00,215.61,215.75,215.34,215.47,10878.0,201.9271,202.0582,201.6743,201.796,10878.0
2021-10-21 12:50:00,215.47,215.49,215.32,215.4,10097.0,201.796,201.8147,201.6555,201.7305,10097.0
2021-10-21 13:00:00,215.35,215.54,215.31,215.31,11767.0,201.6836,201.8616,201.6462,201.6462,11767.0
2021-10-21 13:10:00,215.32,215.49,215.25,215.46,6792.0,201.6555,201.8147,201.59,201.7866,6792.0
2021-10-21 13:20:00,215.46,215.58,215.45,215.52,13180.0,201.7866,201.899,201.7773,201.8428,13180.0
2021-10-21 13:30:00,215.52,215.85,215.48,215.85,7777.0,201.8428,202.1519,201.8054,202.1519,7777.0
2021-10-21 13:40:00,215.85,215.85,215.51,215.64,26835.0,202.1519,202.1519,201.8335,201.9552,26835.0
2021-10-21 13:50:00,215.64,215.64,215.04,215.21,19667.0,201.9552,201.9552,201.3933,201.5525,19667.0
2021-10-21 14:00:00,215.21,215.21,214.79,214.79,23030.0,201.5525,201.5525,201.1592,201.1592,23030.0
2021-10-21 14:10:00,214.79,214.95,214.65,214.86,21126.0,201.1592,201.309,201.028,201.2247,21126.0
2021-10-21 14:20:00,214.86,215.0,214.64,214.64,37669.0,201.2247,201.3558,201.0187,201.0187,37669.0
2021-10-21 14:30:00,214.57,214.74,214.51,214.64,11318.0,200.9531,201.1123,200.8969,201.0187,11318.0
2021-10-21 14:40:00,214.63,214.66,214.42,214.63,7637.0,201.0093,201.0374,200.8126,201.0093,7637.0
2021-10-21 14:50:00,214.6,214.67,214.38,214.52,8603.0,200.9812,201.0468,200.7752,200.9063,8603.0
2021-10-21 15:00:00,214.61,214.67,214.28,214.28,21107.0,200.9906,201.0468,200.6815,200.6815,21107.0
2021-10-21 15:10:00,214.26,214.56,214.19,214.55,21414.0,200.6628,200.9438,200.5972,200.9344,21414.0
2021-10-21 15:20:00,214.58,215.06,214.58,214.88,51830.0,200.9625,201.412,200.9625,201.2435,51830.0
2021-10-21 15:30:00,214.92,215.41,214.77,215.38,40919.0,201.2809,201.7398,201.1404,201.7117,40919.0
2021-10-21 15:40:00,215.38,215.99,215.38,215.73,26531.0,201.7117,202.283,201.7117,202.0395,26531.0
2021-10-21 15:50:00,215.65,216.29,215.51,216.23,72449.0,201.9646,202.564,201.8335,202.5078,72449.0
2021-10-22 09:30:00,216.07,216.88,215.6,216.74,36534.0,202.3579,203.1165,201.9178,202.9854,36534.0
2021-10-22 09:40:00,216.71,218.5,216.63,218.49,39392.0,202.9573,204.6337,202.8824,204.6244,39392.0
2021-10-22 09:50:00,218.58,219.12,217.66,217.74,50704.0,204.7086,205.2144,203.847,203.922,50704.0
2021-10-22 10:00:00,217.95,218.22,217.46,217.84,30290.0,204.1186,204.3715,203.6597,204.0156,30290.0
2021-10-22 10:10:00,217.84,218.13,217.53,217.65,20083.0,204.0156,204.2872,203.7253,203.8377,20083.0
2021-10-22 10:20:00,217.69,217.69,216.91,216.91,28169.0,203.8751,203.8751,203.1446,203.1446,28169.0
2021-10-22 10:30:00,216.84,216.87,216.01,216.26,11222.0,203.0791,203.1072,202.3017,202.5359,11222.0
2021-10-22 10:40:00,216.33,216.44,215.92,216.14,16827.0,202.6014,202.7045,202.2175,202.4235,16827.0
2021-10-22 10:50:00,216.21,216.21,215.62,215.91,13042.0,202.489,202.489,201.9365,202.2081,13042.0
2021-10-22 11:00:00,215.77,216.06,215.48,215.91,11068.0,202.077,202.3486,201.8054,202.2081,11068.0
2021-10-22 11:10:00,216.02,216.23,215.83,216.23,11318.0,202.3111,202.5078,202.1332,202.5078,11318.0
2021-10-22 11:20:00,216.22,216.22,215.12,215.42,15296.0,202.4984,202.4984,201.4682,201.7492,15296.0
2021-10-22 11:30:00,215.36,215.69,215.09,215.3,15292.0,201.693,202.002,201.4401,201.6368,15292.0
2021-10-22 11:40:00,215.39,215.44,215.03,215.42,13058.0,201.7211,201.7679,201.3839,201.7492,13058.0
2021-10-22 11:50:00,215.39,215.42,215.06,215.22,11702.0,201.7211,201.7492,201.412,201.5619,11702.0
2021-10-22 12:00:00,215.18,215.46,214.71,215.46,12860.0,201.5244,201.7866,201.0842,201.7866,12860.0
2021-10-22 12:10:00,215.5,215.62,215.31,215.62,9810.0,201.8241,201.9365,201.6462,201.9365,9810.0
2021-10-22 12:20:00,215.62,215.62,215.4,215.62,7979.0,201.9365,201.9365,201.7305,201.9365,7979.0
2021-10-22 12:30:00,215.61,215.85,215.59,215.83,10444.0,201.9271,202.1519,201.9084,202.1332,10444.0
2021-10-22 12:40:00,215.87,215.88,215.67,215.74,12806.0,202.1706,202.18,201.9833,202.0489,12806.0
2021-10-22 12:50:00,215.73,215.93,215.73,215.75,7970.0,202.0395,202.2268,202.0395,202.0582,7970.0
2021-10-22 13:00:00,215.75,215.79,215.52,215.74,8088.0,202.0582,202.0957,201.8428,202.0489,8088.0
2021-10-22 13:10:00,215.77,215.78,215.45,215.72,6691.0,202.077,202.0863,201.7773,202.0301,6691.0
2021-10-22 13:20:00,215.77,215.85,215.45,215.52,4079.0,202.077,202.1519,201.7773,201.8428,4079.0
2021-10-22 13:30:00,215.5,215.83,215.49,215.83,7564.0,201.8241,202.1332,201.8147,202.1332,7564.0
2021-10-22 13:40:00,215.83,216.29,215.81,216.22,22482.0,202.1332,202.564,202.1144,202.4984,22482.0
2021-10-22 13:50:00,216.16,216.16,215.79,215.87,15577.0,202.4422,202.4422,202.0957,202.1706,15577.0
2021-10-22 14:00:00,215.87,215.96,215.78,215.86,9171.0,202.1706,202.2549,202.0863,202.1613,9171.0
2021-10-22 14:10:00,215.86,215.97,215.53,215.62,9492.0,202.1613,202.2643,201.8522,201.9365,9492.0
2021-10-22 14:20:00,215.71,215.76,215.56,215.76,8878.0,202.0208,202.0676,201.8803,202.0676,8878.0
2021-10-22 14:30:00,215.8,216.09,215.73,215.91,16671.0,202.1051,202.3767,202.0395,202.2081,16671.0
2021-10-22 14:40:00,215.92,216.19,215.81,216.19,16841.0,202.2175,202.4703,202.1144,202.4703,16841.0
2021-10-22 14:50:00,216.18,216.23,215.92,215.95,15176.0,202.461,202.5078,202.2175,202.2455,15176.0
2021-10-22 15:00:00,215.95,216.1,215.6,215.83,31122.0,202.2455,202.386,201.9178,202.1332,31122.0
2021-10-22 15:10:00,215.84,215.84,215.46,215.48,20690.0,202.1425,202.1425,201.7866,201.8054,20690.0
2021-10-22 15:20:00,215.53,215.8,215.45,215.8,13503.0,201.8522,202.1051,201.7773,202.1051,13503.0
2021-10-22 15:30:00,215.81,216.38,215.77,215.97,34747.0,202.1144,202.6483,202.077,202.2643,34747.0
2021-10-22 15:40:00,215.97,216.08,215.77,215.89,38032.0,202.2643,202.3673,202.077,202.1894,38032.0
2021-10-22 15:50:00,215.9,216.47,215.77,216.32,75607.0,202.1987,202.7325,202.077,202.5921,75607.0
2021-10-25 09:30:00,216.85,216.85,215.47,216.76,23039.0,203.0884,203.0884,201.796,203.0041,23039.0
2021-10-25 09:40:00,216.31,217.34,216.29,216.58,19993.0,202.5827,203.5473,202.564,202.8356,19993.0
2021-10-25 09:50:00,216.59,218.11,216.59,217.76,33639.0,202.8449,204.2685,202.8449,203.9407,33639.0
2021-10-25 10:00:00,217.79,217.79,217.13,217.16,20997.0,203.9688,203.9688,203.3507,203.3788,20997.0
2021-10-25 10:10:00,217.26,217.51,217.05,217.19,19254.0,203.4724,203.7065,203.2757,203.4069,19254.0
2021-10-25 10:20:00,217.22,217.25,216.59,216.85,11180.0,203.435,203.463,202.8449,203.0884,11180.0
2021-10-25 10:30:00,216.86,216.9,216.5,216.76,11074.0,203.0978,203.1353,202.7606,203.0041,11074.0
2021-10-25 10:40:00,216.76,216.85,216.31,216.79,16428.0,203.0041,203.0884,202.5827,203.0322,16428.0
2021-10-25 10:50:00,216.84,217.0,216.4,216.4,12175.0,203.0791,203.2289,202.667,202.667,12175.0
2021-10-25 11:00:00,216.35,216.58,216.31,216.4,9338.0,202.6202,202.8356,202.5827,202.667,9338.0
2021-10-25 11:10:00,216.39,216.54,216.36,216.42,10345.0,202.6576,202.7981,202.6295,202.6857,10345.0
2021-10-25 11:20:00,216.4,216.56,216.25,216.48,10012.0,202.667,202.8168,202.5265,202.7419,10012.0
2021-10-25 11:30:00,216.42,216.73,216.42,216.52,9763.0,202.6857,202.976,202.6857,202.7794,9763.0
2021-10-25 11:40:00,216.46,216.6,216.21,216.28,8681.0,202.7232,202.8543,202.489,202.5546,8681.0
2021-10-25 11:50:00,216.2,216.57,216.2,216.47,13800.0,202.4797,202.8262,202.4797,202.7325,13800.0
2021-10-25 12:00:00,216.46,216.52,216.22,216.22,19703.0,202.7232,202.7794,202.4984,202.4984,19703.0
2021-10-25 12:10:00,216.17,216.43,216.11,216.39,13551.0,202.4516,202.6951,202.3954,202.6576,13551.0
2021-10-25 12:20:00,216.34,216.63,216.21,216.54,13117.0,202.6108,202.8824,202.489,202.7981,13117.0
2021-10-25 12:30:00,216.47,216.47,215.94,215.97,6554.0,202.7325,202.7325,202.2362,202.2643,6554.0
2021-10-25 12:40:00,215.97,216.16,215.81,215.91,10827.0,202.2643,202.4422,202.1144,202.2081,10827.0
2021-10-25 12:50:00,215.9,216.21,215.8,216.14,12824.0,202.1987,202.489,202.1051,202.4235,12824.0
2021-10-25 13:00:00,216.16,216.42,216.07,216.42,10484.0,202.4422,202.6857,202.3579,202.6857,10484.0
2021-10-25 13:10:00,216.42,216.59,216.31,216.48,8423.0,202.6857,202.8449,202.5827,202.7419,8423.0
2021-10-25 13:20:00,216.44,216.67,216.44,216.67,9037.0,202.7045,202.9199,202.7045,202.9199,9037.0
2021-10-25 13:30:00,216.69,216.78,216.63,216.66,8548.0,202.9386,203.0229,202.8824,202.9105,8548.0
2021-10-25 13:40:00,216.7,216.77,216.48,216.48,6895.0,202.948,203.0135,202.7419,202.7419,6895.0
2021-10-25 13:50:00,216.45,216.61,216.42,216.58,8902.0,202.7138,202.8637,202.6857,202.8356,8902.0
2021-10-25 14:00:00,216.57,216.61,216.39,216.4,5313.0,202.8262,202.8637,202.6576,202.667,5313.0
2021-10-25 14:10:00,216.33,216.33,216.1,216.3,12092.0,202.6014,202.6014,202.386,202.5733,12092.0
2021-10-25 14:20:00,216.3,216.59,216.3,216.39,8226.0,202.5733,202.8449,202.5733,202.6576,8226.0
2021-10-25 14:30:00,216.37,216.46,216.11,216.2,10460.0,202.6389,202.7232,202.3954,202.4797,10460.0
2021-10-25 14:40:00,216.23,216.27,216.09,216.16,7477.0,202.5078,202.5452,202.3767,202.4422,7477.0
2021-10-25 14:50:00,216.1,216.18,215.85,216.06,15446.0,202.386,202.461,202.1519,202.3486,15446.0
2021-10-25 15:00:00,216.06,216.21,215.97,216.11,15393.0,202.3486,202.489,202.2643,202.3954,15393.0
2021-10-25 15:10:00,216.06,216.22,215.98,216.16,17714.0,202.3486,202.4984,202.2736,202.4422,17714.0
2021-10-25 15:20:00,216.13,216.26,216.02,216.12,13516.0,202.4141,202.5359,202.3111,202.4048,13516.0
2021-10-25 15:30:00,216.07,216.28,216.01,216.23,23243.0,202.3579,202.5546,202.3017,202.5078,23243.0
2021-10-25 15:40:00,216.17,216.33,215.99,216.0,31003.0,202.4516,202.6014,202.283,202.2924,31003.0
2021-10-25 15:50:00,215.95,216.16,215.41,215.73,170125.0,202.2455,202.4422,201.7398,202.0395,170125.0
2021-10-26 09:30:00,215.76,215.79,213.49,213.63,77271.0,202.0676,202.0957,199.9417,200.0728,77271.0
2021-10-26 09:40:00,213.74,214.31,213.52,213.94,37649.0,200.1758,200.7096,199.9698,200.3631,37649.0
2021-10-26 09:50:00,213.95,214.26,213.67,214.26,69115.0,200.3725,200.6628,200.1102,200.6628,69115.0
2021-10-26 10:00:00,214.24,215.1,214.01,215.01,15435.0,200.6441,201.4495,200.4287,201.3652,15435.0
2021-10-26 10:10:00,215.1,215.67,215.1,215.67,13503.0,201.4495,201.9833,201.4495,201.9833,13503.0
2021-10-26 10:20:00,215.77,215.92,215.31,215.72,20185.0,202.077,202.2175,201.6462,202.0301,20185.0
2021-10-26 10:30:00,215.68,215.68,215.08,215.08,15221.0,201.9927,201.9927,201.4308,201.4308,15221.0
2021-10-26 10:40:00,214.97,215.13,214.84,214.96,19095.0,201.3277,201.4776,201.206,201.3184,19095.0
2021-10-26 10:50:00,215.01,215.34,214.78,215.13,18598.0,201.3652,201.6743,201.1498,201.4776,18598.0
2021-10-26 11:00:00,215.19,215.19,214.81,214.95,19491.0,201.5338,201.5338,201.1779,201.309,19491.0
2021-10-26 11:10:00,215.01,215.08,214.62,214.78,10650.0,201.3652,201.4308,201.0,201.1498,10650.0
2021-10-26 11:20:00,214.94,215.15,214.78,215.15,12855.0,201.2996,201.4963,201.1498,201.4963,12855.0
2021-10-26 11:30:00,215.09,215.21,214.7,214.93,26065.0,201.4401,201.5525,201.0749,201.2903,26065.0
2021-10-26 11:40:00,214.9,215.23,214.82,214.93,29706.0,201.2622,201.5712,201.1873,201.2903,29706.0
2021-10-26 11:50:00,215.0,215.1,214.87,214.99,15516.0,201.3558,201.4495,201.2341,201.3465,15516.0
2021-10-26 12:00:00,215.03,215.07,214.6,214.65,7225.0,201.3839,201.4214,200.9812,201.028,7225.0
2021-10-26 12:10:00,214.6,214.71,214.33,214.46,7541.0,200.9812,201.0842,200.7284,200.8501,7541.0
2021-10-26 12:20:00,214.35,214.59,214.25,214.55,19503.0,200.7471,200.9719,200.6534,200.9344,19503.0
2021-10-26 12:30:00,214.5,214.55,213.73,213.81,21879.0,200.8876,200.9344,200.1664,200.2414,21879.0
2021-10-26 12:40:00,213.92,214.57,213.91,214.07,13322.0,200.3444,200.9531,200.335,200.4849,13322.0
2021-10-26 12:50:00,214.07,214.38,213.82,213.97,15286.0,200.4849,200.7752,200.2507,200.3912,15286.0
2021-10-26 13:00:00,213.88,214.32,213.78,214.24,14217.0,200.3069,200.719,200.2133,200.6441,14217.0
2021-10-26 13:10:00,214.27,214.33,213.88,214.13,34349.0,200.6722,200.7284,200.3069,200.541,34349.0
2021-10-26 13:20:00,214.15,214.63,214.15,214.49,14780.0,200.5598,201.0093,200.5598,200.8782,14780.0
2021-10-26 13:30:00,214.37,214.44,214.22,214.3,10783.0,200.7658,200.8314,200.6253,200.7003,10783.0
2021-10-26 13:40:00,214.32,214.33,214.04,214.25,17116.0,200.719,200.7284,200.4568,200.6534,17116.0
2021-10-26 13:50:00,214.23,214.5,214.13,214.37,8437.0,200.6347,200.8876,200.541,200.7658,8437.0
2021-10-26 14:00:00,214.42,214.74,214.39,214.74,12878.0,200.8126,201.1123,200.7845,201.1123,12878.0
2021-10-26 14:10:00,214.74,214.77,214.4,214.77,10397.0,201.1123,201.1404,200.7939,201.1404,10397.0
2021-10-26 14:20:00,214.85,215.13,214.82,215.1,18436.0,201.2154,201.4776,201.1873,201.4495,18436.0
2021-10-26 14:30:00,215.1,215.38,214.85,215.24,12126.0,201.4495,201.7117,201.2154,201.5806,12126.0
2021-10-26 14:40:00,215.18,215.55,215.18,215.43,10898.0,201.5244,201.8709,201.5244,201.7585,10898.0
2021-10-26 14:50:00,215.51,215.67,215.44,215.65,18860.0,201.8335,201.9833,201.7679,201.9646,18860.0
2021-10-26 15:00:00,215.69,216.06,215.67,215.97,18596.0,202.002,202.3486,201.9833,202.2643,18596.0
2021-10-26 15:10:00,215.99,216.31,215.79,216.23,15662.0,202.283,202.5827,202.0957,202.5078,15662.0
2021-10-26 15:20:00,216.29,216.36,216.03,216.2,15475.0,202.564,202.6295,202.3205,202.4797,15475.0
2021-10-26 15:30:00,216.22,216.37,216.0,216.01,24319.0,202.4984,202.6389,202.2924,202.3017,24319.0
2021-10-26 15:40:00,216.0,216.04,215.57,215.8,55172.0,202.2924,202.3298,201.8897,202.1051,55172.0
2021-10-26 15:50:00,215.79,215.92,215.56,215.66,71465.0,202.0957,202.2175,201.8803,201.974,71465.0
2021-10-27 09:30:00,215.67,216.5,215.23,215.23,34037.0,201.9833,202.7606,201.5712,201.5712,34037.0
2021-10-27 09:40:00,215.15,215.62,214.49,215.51,26986.0,201.4963,201.9365,200.8782,201.8335,26986.0
2021-10-27 09:50:00,215.4,215.45,214.82,215.13,22249.0,201.7305,201.7773,201.1873,201.4776,22249.0
2021-10-27 10:00:00,215.15,215.84,214.88,215.77,22676.0,201.4963,202.1425,201.2435,202.077,22676.0
2021-10-27 10:10:00,215.79,216.18,215.59,215.67,24401.0,202.0957,202.461,201.9084,201.9833,24401.0
2021-10-27 10:20:00,215.83,216.3,215.5,215.9,24333.0,202.1332,202.5733,201.8241,202.1987,24333.0
2021-10-27 10:30:00,215.79,216.32,215.79,215.95,18839.0,202.0957,202.5921,202.0957,202.2455,18839.0
2021-10-27 10:40:00,215.95,216.24,215.64,215.92,21212.0,202.2455,202.5171,201.9552,202.2175,21212.0
2021-10-27 10:50:00,215.92,215.95,215.39,215.57,19432.0,202.2175,202.2455,201.7211,201.8897,19432.0
2021-10-27 11:00:00,215.53,215.86,215.13,215.29,15666.0,201.8522,202.1613,201.4776,201.6274,15666.0
2021-10-27 11:10:00,215.39,215.53,215.08,215.14,13218.0,201.7211,201.8522,201.4308,201.487,13218.0
2021-10-27 11:20:00,215.04,215.11,214.72,214.89,14706.0,201.3933,201.4589,201.0936,201.2528,14706.0
2021-10-27 11:30:00,214.93,215.15,214.74,215.09,15097.0,201.2903,201.4963,201.1123,201.4401,15097.0
2021-10-27 11:40:00,215.05,215.22,214.55,214.79,17080.0,201.4027,201.5619,200.9344,201.1592,17080.0
2021-10-27 11:50:00,214.88,215.04,214.65,214.84,16993.0,201.2435,201.3933,201.028,201.206,16993.0
2021-10-27 12:00:00,214.88,215.68,214.88,215.36,9793.0,201.2435,201.9927,201.2435,201.693,9793.0
2021-10-27 12:10:00,215.43,215.49,215.02,215.1,14495.0,201.7585,201.8147,201.3746,201.4495,14495.0
2021-10-27 12:20:00,215.04,215.36,214.96,215.21,11187.0,201.3933,201.693,201.3184,201.5525,11187.0
2021-10-27 12:30:00,215.21,215.21,214.54,214.63,11817.0,201.5525,201.5525,200.925,201.0093,11817.0
2021-10-27 12:40:00,214.6,214.64,214.42,214.55,12705.0,200.9812,201.0187,200.8126,200.9344,12705.0
2021-10-27 12:50:00,214.59,214.7,214.28,214.65,43167.0,200.9719,201.0749,200.6815,201.028,43167.0
2021-10-27 13:00:00,214.63,214.85,214.45,214.85,5559.0,201.0093,201.2154,200.8407,201.2154,5559.0
2021-10-27 13:10:00,214.85,214.87,214.64,214.75,12431.0,201.2154,201.2341,201.0187,201.1217,12431.0
2021-10-27 13:20:00,214.8,214.83,214.65,214.72,7783.0,201.1685,201.1966,201.028,201.0936,7783.0
2021-10-27 13:30:00,214.69,214.73,214.39,214.43,38898.0,201.0655,201.103,200.7845,200.822,38898.0
2021-10-27 13:40:00,214.39,214.39,214.14,214.28,10223.0,200.7845,200.7845,200.5504,200.6815,10223.0
2021-10-27 13:50:00,214.39,214.58,214.38,214.56,7513.0,200.7845,200.9625,200.7752,200.9438,7513.0
2021-10-27 14:00:00,214.56,214.7,214.47,214.66,9842.0,200.9438,201.0749,200.8595,201.0374,9842.0
2021-10-27 14:10:00,214.66,214.96,214.63,214.81,11296.0,201.0374,201.3184,201.0093,201.1779,11296.0
2021-10-27 14:20:00,214.81,214.92,214.74,214.78,11642.0,201.1779,201.2809,201.1123,201.1498,11642.0
2021-10-27 14:30:00,214.81,214.95,214.66,214.8,11358.0,201.1779,201.309,201.0374,201.1685,11358.0
2021-10-27 14:40:00,214.76,214.76,214.48,214.7,10979.0,201.1311,201.1311,200.8688,201.0749,10979.0
2021-10-27 14:50:00,214.74,214.81,214.62,214.72,13751.0,201.1123,201.1779,201.0,201.0936,13751.0
2021-10-27 15:00:00,214.77,214.86,214.67,214.78,20204.0,201.1404,201.2247,201.0468,201.1498,20204.0
2021-10-27 15:10:00,214.74,214.75,214.37,214.37,15901.0,201.1123,201.1217,200.7658,200.7658,15901.0
2021-10-27 15:20:00,214.31,214.7,214.29,214.62,11597.0,200.7096,201.0749,200.6909,201.0,11597.0
2021-10-27 15:30:00,214.58,214.6,214.15,214.5,20596.0,200.9625,200.9812,200.5598,200.8876,20596.0
2021-10-27 15:40:00,214.45,214.57,213.82,213.93,26762.0,200.8407,200.9531,200.2507,200.3537,26762.0
2021-10-27 15:50:00,213.96,214.06,213.27,213.45,111545.0,200.3818,200.4755,199.7356,199.9042,111545.0
2021-10-28 09:30:00,213.38,214.97,212.97,214.04,35247.0,199.8386,201.3277,199.4547,200.4568,35247.0
2021-10-28 09:40:00,213.95,214.95,213.94,214.89,26479.0,200.3725,201.309,200.3631,201.2528,26479.0
2021-10-28 09:50:00,214.99,215.96,214.94,215.96,26688.0,201.3465,202.2549,201.2996,202.2549,26688.0
2021-10-28 10:00:00,215.97,216.08,215.4,215.4,21595.0,202.2643,202.3673,201.7305,201.7305,21595.0
2021-10-28 10:10:00,215.55,216.0,215.22,215.5,20363.0,201.8709,202.2924,201.5619,201.8241,20363.0
2021-10-28 10:20:00,215.43,215.93,215.43,215.89,13652.0,201.7585,202.2268,201.7585,202.1894,13652.0
2021-10-28 10:30:00,215.89,216.1,215.59,216.05,20049.0,202.1894,202.386,201.9084,202.3392,20049.0
2021-10-28 10:40:00,216.05,216.09,215.67,215.85,15910.0,202.3392,202.3767,201.9833,202.1519,15910.0
2021-10-28 10:50:00,215.87,216.09,215.72,215.84,15174.0,202.1706,202.3767,202.0301,202.1425,15174.0
2021-10-28 11:00:00,215.88,216.15,215.6,215.86,18680.0,202.18,202.4329,201.9178,202.1613,18680.0
2021-10-28 11:10:00,215.87,215.94,215.49,215.83,19019.0,202.1706,202.2362,201.8147,202.1332,19019.0
2021-10-28 11:20:00,215.84,216.09,215.5,215.77,15102.0,202.1425,202.3767,201.8241,202.077,15102.0
2021-10-28 11:30:00,215.74,216.08,215.56,215.95,13559.0,202.0489,202.3673,201.8803,202.2455,13559.0
2021-10-28 11:40:00,215.82,215.94,215.61,215.67,8820.0,202.1238,202.2362,201.9271,201.9833,8820.0
2021-10-28 11:50:00,215.55,215.68,215.19,215.19,6387.0,201.8709,201.9927,201.5338,201.5338,6387.0
2021-10-28 12:00:00,215.16,215.21,214.8,214.8,13519.0,201.5057,201.5525,201.1685,201.1685,13519.0
2021-10-28 12:10:00,214.76,214.87,214.51,214.56,13218.0,201.1311,201.2341,200.8969,200.9438,13218.0
2021-10-28 12:20:00,214.58,214.58,214.17,214.27,29840.0,200.9625,200.9625,200.5785,200.6722,29840.0
2021-10-28 12:30:00,214.3,214.97,214.27,214.75,10772.0,200.7003,201.3277,200.6722,201.1217,10772.0
2021-10-28 12:40:00,214.77,215.18,214.69,215.16,8948.0,201.1404,201.5244,201.0655,201.5057,8948.0
2021-10-28 12:50:00,215.14,215.36,215.11,215.29,9085.0,201.487,201.693,201.4589,201.6274,9085.0
2021-10-28 13:00:00,215.27,215.33,215.18,215.18,5914.0,201.6087,201.6649,201.5244,201.5244,5914.0
2021-10-28 13:10:00,215.24,215.37,215.12,215.12,9520.0,201.5806,201.7024,201.4682,201.4682,9520.0
2021-10-28 13:20:00,215.12,215.29,214.91,215.18,19265.0,201.4682,201.6274,201.2715,201.5244,19265.0
2021-10-28 13:30:00,215.19,215.57,215.17,215.57,10189.0,201.5338,201.8897,201.515,201.8897,10189.0
2021-10-28 13:40:00,215.58,215.7,215.56,215.61,6110.0,201.899,202.0114,201.8803,201.9271,6110.0
2021-10-28 13:50:00,215.68,215.91,215.68,215.9,16066.0,201.9927,202.2081,201.9927,202.1987,16066.0
2021-10-28 14:00:00,215.89,216.01,215.74,215.79,24384.0,202.1894,202.3017,202.0489,202.0957,24384.0
2021-10-28 14:10:00,215.81,215.98,215.81,215.91,9141.0,202.1144,202.2736,202.1144,202.2081,9141.0
2021-10-28 14:20:00,215.92,215.92,215.4,215.55,11899.0,202.2175,202.2175,201.7305,201.8709,11899.0
2021-10-28 14:30:00,215.57,215.57,215.07,215.18,8102.0,201.8897,201.8897,201.4214,201.5244,8102.0
2021-10-28 14:40:00,215.23,215.3,215.12,215.19,13501.0,201.5712,201.6368,201.4682,201.5338,13501.0
2021-10-28 14:50:00,215.16,215.28,214.89,214.94,15373.0,201.5057,201.6181,201.2528,201.2996,15373.0
2021-10-28 15:00:00,214.93,214.93,214.55,214.74,8165.0,201.2903,201.2903,200.9344,201.1123,8165.0
2021-10-28 15:10:00,214.68,214.83,214.59,214.82,15174.0,201.0561,201.1966,200.9719,201.1873,15174.0
2021-10-28 15:20:00,214.85,214.88,214.5,214.62,12335.0,201.2154,201.2435,200.8876,201.0,12335.0
2021-10-28 15:30:00,214.62,215.29,214.6,215.16,16058.0,201.0,201.6274,200.9812,201.5057,16058.0
2021-10-28 15:40:00,215.09,215.18,214.93,215.0,27219.0,201.4401,201.5244,201.2903,201.3558,27219.0
2021-10-28 15:50:00,215.02,215.88,214.97,215.77,65585.0,201.3746,202.18,201.3277,202.077,65585.0
2021-10-29 09:30:00,214.97,215.56,214.28,215.42,20074.0,201.3277,201.8803,200.6815,201.7492,20074.0
2021-10-29 09:40:00,215.35,215.76,215.08,215.45,14531.0,201.6836,202.0676,201.4308,201.7773,14531.0
2021-10-29 09:50:00,215.76,215.93,215.33,215.74,12503.0,202.0676,202.2268,201.6649,202.0489,12503.0
2021-10-29 10:00:00,215.71,215.75,215.24,215.46,10889.0,202.0208,202.0582,201.5806,201.7866,10889.0
2021-10-29 10:10:00,215.55,215.74,215.39,215.63,9794.0,201.8709,202.0489,201.7211,201.9459,9794.0
2021-10-29 10:20:00,215.64,215.72,215.06,215.49,13034.0,201.9552,202.0301,201.412,201.8147,13034.0
2021-10-29 10:30:00,215.49,215.66,214.98,215.66,11505.0,201.8147,201.974,201.3371,201.974,11505.0
2021-10-29 10:40:00,215.72,216.07,215.59,216.0,14970.0,202.0301,202.3579,201.9084,202.2924,14970.0
2021-10-29 10:50:00,216.02,216.04,215.57,215.57,11407.0,202.3111,202.3298,201.8897,201.8897,11407.0
2021-10-29 11:00:00,215.64,216.07,215.64,215.93,12805.0,201.9552,202.3579,201.9552,202.2268,12805.0
2021-10-29 11:10:00,215.93,216.02,215.49,215.49,9230.0,202.2268,202.3111,201.8147,201.8147,9230.0
2021-10-29 11:20:00,215.5,215.77,215.31,215.38,17614.0,201.8241,202.077,201.6462,201.7117,17614.0
2021-10-29 11:30:00,215.42,215.89,215.41,215.5,24836.0,201.7492,202.1894,201.7398,201.8241,24836.0
2021-10-29 11:40:00,215.5,215.5,214.92,215.0,17235.0,201.8241,201.8241,201.2809,201.3558,17235.0
2021-10-29 11:50:00,215.0,215.11,214.82,214.87,22641.0,201.3558,201.4589,201.1873,201.2341,22641.0
2021-10-29 12:00:00,214.87,214.87,214.64,214.71,7547.0,201.2341,201.2341,201.0187,201.0842,7547.0
2021-10-29 12:10:00,214.73,214.85,214.71,214.79,13844.0,201.103,201.2154,201.0842,201.1592,13844.0
2021-10-29 12:20:00,214.79,214.97,214.59,214.97,12938.0,201.1592,201.3277,200.9719,201.3277,12938.0
2021-10-29 12:30:00,215.01,215.15,214.94,215.15,9424.0,201.3652,201.4963,201.2996,201.4963,9424.0
2021-10-29 12:40:00,215.15,215.25,215.03,215.19,11205.0,201.4963,201.59,201.3839,201.5338,11205.0
2021-10-29 12:50:00,215.14,215.26,215.12,215.2,6771.0,201.487,201.5993,201.4682,201.5431,6771.0
2021-10-29 13:00:00,215.24,215.42,215.2,215.41,10249.0,201.5806,201.7492,201.5431,201.7398,10249.0
2021-10-29 13:10:00,215.39,215.42,215.15,215.18,7668.0,201.7211,201.7492,201.4963,201.5244,7668.0
2021-10-29 13:20:00,215.19,215.29,215.19,215.24,6462.0,201.5338,201.6274,201.5338,201.5806,6462.0
2021-10-29 13:30:00,215.2,215.45,215.18,215.28,8610.0,201.5431,201.7773,201.5244,201.6181,8610.0
2021-10-29 13:40:00,215.3,215.39,215.08,215.09,9820.0,201.6368,201.7211,201.4308,201.4401,9820.0
2021-10-29 13:50:00,215.14,215.35,215.11,215.22,9535.0,201.487,201.6836,201.4589,201.5619,9535.0
2021-10-29 14:00:00,215.17,215.17,214.87,214.96,8013.0,201.515,201.515,201.2341,201.3184,8013.0
2021-10-29 14:10:00,214.97,215.0,214.74,214.75,7447.0,201.3277,201.3558,201.1123,201.1217,7447.0
2021-10-29 14:20:00,214.79,214.82,214.63,214.67,5219.0,201.1592,201.1873,201.0093,201.0468,5219.0
2021-10-29 14:30:00,214.69,214.71,214.37,214.51,37084.0,201.0655,201.0842,200.7658,200.8969,37084.0
2021-10-29 14:40:00,214.45,214.48,214.15,214.29,16705.0,200.8407,200.8688,200.5598,200.6909,16705.0
2021-10-29 14:50:00,214.29,214.33,213.88,213.93,18396.0,200.6909,200.7284,200.3069,200.3537,18396.0
2021-10-29 15:00:00,213.94,214.06,213.82,213.88,20856.0,200.3631,200.4755,200.2507,200.3069,20856.0
2021-10-29 15:10:00,213.88,214.04,213.57,213.69,19694.0,200.3069,200.4568,200.0166,200.129,19694.0
2021-10-29 15:20:00,213.7,213.84,213.44,213.58,19706.0,200.1383,200.2695,199.8948,200.026,19706.0
2021-10-29 15:30:00,213.58,213.86,213.3,213.86,40148.0,200.026,200.2882,199.7637,200.2882,40148.0
2021-10-29 15:40:00,213.88,214.19,213.83,213.98,42704.0,200.3069,200.5972,200.2601,200.4006,42704.0
2021-10-29 15:50:00,214.01,214.22,213.57,213.64,94232.0,200.4287,200.6253,200.0166,200.0821,94232.0
2021-11-01 09:30:00,213.82,216.53,213.82,216.4,27769.0,200.2507,202.7887,200.2507,202.667,27769.0
2021-11-01 09:40:00,216.44,217.53,216.44,217.25,23726.0,202.7045,203.7253,202.7045,203.463,23726.0
2021-11-01 09:50:00,216.98,217.35,216.23,217.05,21966.0,203.2102,203.5567,202.5078,203.2757,21966.0
2021-11-01 10:00:00,217.14,217.16,216.25,216.32,42412.0,203.36,203.3788,202.5265,202.5921,42412.0
2021-11-01 10:10:00,216.34,216.34,215.61,215.82,20098.0,202.6108,202.6108,201.9271,202.1238,20098.0
2021-11-01 10:20:00,215.74,215.87,215.04,215.51,19030.0,202.0489,202.1706,201.3933,201.8335,19030.0
2021-11-01 10:30:00,215.36,215.38,215.08,215.18,16454.0,201.693,201.7117,201.4308,201.5244,16454.0
2021-11-01 10:40:00,215.13,215.18,214.32,214.47,23573.0,201.4776,201.5244,200.719,200.8595,23573.0
2021-11-01 10:50:00,214.41,214.88,214.28,214.88,17916.0,200.8033,201.2435,200.6815,201.2435,17916.0
2021-11-01 11:00:00,214.87,215.23,214.78,214.93,24568.0,201.2341,201.5712,201.1498,201.2903,24568.0
2021-11-01 11:10:00,214.93,215.06,214.83,214.9,17441.0,201.2903,201.412,201.1966,201.2622,17441.0
2021-11-01 11:20:00,214.86,215.07,214.68,214.9,19307.0,201.2247,201.4214,201.0561,201.2622,19307.0
2021-11-01 11:30:00,214.96,215.25,214.82,214.86,36753.0,201.3184,201.59,201.1873,201.2247,36753.0
2021-11-01 11:40:00,214.83,215.5,214.65,215.17,18344.0,201.1966,201.8241,201.028,201.515,18344.0
2021-11-01 11:50:00,215.18,215.45,215.01,215.01,18083.0,201.5244,201.7773,201.3652,201.3652,18083.0
2021-11-01 12:00:00,215.08,215.13,214.85,214.85,10868.0,201.4308,201.4776,201.2154,201.2154,10868.0
2021-11-01 12:10:00,214.85,214.86,214.55,214.71,9015.0,201.2154,201.2247,200.9344,201.0842,9015.0
2021-11-01 12:20:00,214.63,214.73,214.5,214.71,7228.0,201.0093,201.103,200.8876,201.0842,7228.0
2021-11-01 12:30:00,214.72,214.8,214.63,214.8,14698.0,201.0936,201.1685,201.0093,201.1685,14698.0
2021-11-01 12:40:00,214.74,214.88,214.59,214.83,8747.0,201.1123,201.2435,200.9719,201.1966,8747.0
2021-11-01 12:50:00,214.83,215.02,214.82,214.9,9168.0,201.1966,201.3746,201.1873,201.2622,9168.0
2021-11-01 13:00:00,214.86,214.9,214.63,214.76,6331.0,201.2247,201.2622,201.0093,201.1311,6331.0
2021-11-01 13:10:00,214.76,214.86,214.5,214.83,23280.0,201.1311,201.2247,200.8876,201.1966,23280.0
2021-11-01 13:20:00,214.84,214.84,214.38,214.38,6147.0,201.206,201.206,200.7752,200.7752,6147.0
2021-11-01 13:30:00,214.39,214.58,214.35,214.56,11104.0,200.7845,200.9625,200.7471,200.9438,11104.0
2021-11-01 13:40:00,214.52,214.6,213.77,213.84,22558.0,200.9063,200.9812,200.2039,200.2695,22558.0
2021-11-01 13:50:00,213.84,214.48,213.82,214.3,16771.0,200.2695,200.8688,200.2507,200.7003,16771.0
2021-11-01 14:00:00,214.37,214.37,214.11,214.25,4452.0,200.7658,200.7658,200.5223,200.6534,4452.0
2021-11-01 14:10:00,214.31,214.41,214.21,214.22,9754.0,200.7096,200.8033,200.616,200.6253,9754.0
2021-11-01 14:20:00,214.26,214.69,214.21,214.69,12942.0,200.6628,201.0655,200.616,201.0655,12942.0
2021-11-01 14:30:00,214.85,214.95,214.78,214.85,20458.0,201.2154,201.309,201.1498,201.2154,20458.0
2021-11-01 14:40:00,214.91,215.34,214.85,215.34,12589.0,201.2715,201.6743,201.2154,201.6743,12589.0
2021-11-01 14:50:00,215.35,215.5,215.2,215.43,9926.0,201.6836,201.8241,201.5431,201.7585,9926.0
2021-11-01 15:00:00,215.36,215.58,215.28,215.43,12151.0,201.693,201.899,201.6181,201.7585,12151.0
2021-11-01 15:10:00,215.41,215.48,215.29,215.29,8890.0,201.7398,201.8054,201.6274,201.6274,8890.0
2021-11-01 15:20:00,215.27,215.59,215.15,215.54,5976.0,201.6087,201.9084,201.4963,201.8616,5976.0
2021-11-01 15:30:00,215.54,216.09,215.54,216.03,12865.0,201.8616,202.3767,201.8616,202.3205,12865.0
2021-11-01 15:40:00,216.15,216.32,215.88,216.12,26038.0,202.4329,202.5921,202.18,202.4048,26038.0
2021-11-01 15:50:00,216.14,216.27,215.91,216.13,83456.0,202.4235,202.5452,202.2081,202.4141,83456.0
2021-11-02 09:30:00,216.93,217.38,216.13,216.49,26134.0,203.1634,203.5848,202.4141,202.7513,26134.0
2021-11-02 09:40:00,216.47,217.12,215.56,215.66,36160.0,202.7325,203.3413,201.8803,201.974,36160.0
2021-11-02 09:50:00,215.69,217.04,215.69,216.91,20527.0,202.002,203.2664,202.002,203.1446,20527.0
2021-11-02 10:00:00,216.95,217.01,216.53,216.76,16278.0,203.1821,203.2383,202.7887,203.0041,16278.0
2021-11-02 10:10:00,216.84,216.85,216.33,216.81,12552.0,203.0791,203.0884,202.6014,203.051,12552.0
2021-11-02 10:20:00,216.75,217.25,215.95,215.95,20521.0,202.9948,203.463,202.2455,202.2455,20521.0
2021-11-02 10:30:00,216.0,216.0,215.5,215.74,24123.0,202.2924,202.2924,201.8241,202.0489,24123.0
2021-11-02 10:40:00,215.83,215.92,215.21,215.28,14678.0,202.1332,202.2175,201.5525,201.6181,14678.0
2021-11-02 10:50:00,215.27,216.17,215.27,215.8,22921.0,201.6087,202.4516,201.6087,202.1051,22921.0
2021-11-02 11:00:00,215.8,216.19,215.58,215.88,18219.0,202.1051,202.4703,201.899,202.18,18219.0
2021-11-02 11:10:00,215.9,216.0,215.65,215.65,19093.0,202.1987,202.2924,201.9646,201.9646,19093.0
2021-11-02 11:20:00,215.56,215.72,215.42,215.68,11184.0,201.8803,202.0301,201.7492,201.9927,11184.0
2021-11-02 11:30:00,215.7,216.1,215.65,216.08,13230.0,202.0114,202.386,201.9646,202.3673,13230.0
2021-11-02 11:40:00,216.05,216.14,215.9,216.03,11578.0,202.3392,202.4235,202.1987,202.3205,11578.0
2021-11-02 11:50:00,216.03,216.11,215.88,215.99,18832.0,202.3205,202.3954,202.18,202.283,18832.0
2021-11-02 12:00:00,216.01,216.15,215.95,215.95,12866.0,202.3017,202.4329,202.2455,202.2455,12866.0
2021-11-02 12:10:00,215.99,216.18,215.76,216.18,14358.0,202.283,202.461,202.0676,202.461,14358.0
2021-11-02 12:20:00,216.26,216.35,215.75,216.02,12032.0,202.5359,202.6202,202.0582,202.3111,12032.0
2021-11-02 12:30:00,216.05,216.21,215.67,215.99,13537.0,202.3392,202.489,201.9833,202.283,13537.0
2021-11-02 12:40:00,216.01,216.09,215.78,215.94,12358.0,202.3017,202.3767,202.0863,202.2362,12358.0
2021-11-02 12:50:00,216.03,216.07,215.65,215.68,11464.0,202.3205,202.3579,201.9646,201.9927,11464.0
2021-11-02 13:00:00,215.67,215.84,215.6,215.65,13028.0,201.9833,202.1425,201.9178,201.9646,13028.0
2021-11-02 13:10:00,215.65,215.65,215.4,215.43,13776.0,201.9646,201.9646,201.7305,201.7585,13776.0
2021-11-02 13:20:00,215.44,215.6,215.41,215.51,14196.0,201.7679,201.9178,201.7398,201.8335,14196.0
2021-11-02 13:30:00,215.45,215.45,215.05,215.22,12419.0,201.7773,201.7773,201.4027,201.5619,12419.0
2021-11-02 13:40:00,215.22,215.47,215.16,215.37,10892.0,201.5619,201.796,201.5057,201.7024,10892.0
2021-11-02 13:50:00,215.34,215.35,215.13,215.28,13704.0,201.6743,201.6836,201.4776,201.6181,13704.0
2021-11-02 14:00:00,215.31,215.46,215.2,215.2,21108.0,201.6462,201.7866,201.5431,201.5431,21108.0
2021-11-02 14:10:00,215.23,215.88,215.23,215.76,12234.0,201.5712,202.18,201.5712,202.0676,12234.0
2021-11-02 14:20:00,215.79,215.87,215.52,215.52,12715.0,202.0957,202.1706,201.8428,201.8428,12715.0
2021-11-02 14:30:00,215.51,215.85,215.31,215.31,20213.0,201.8335,202.1519,201.6462,201.6462,20213.0
2021-11-02 14:40:00,215.31,215.46,215.18,215.22,15308.0,201.6462,201.7866,201.5244,201.5619,15308.0
2021-11-02 14:50:00,215.21,215.21,214.66,214.81,13782.0,201.5525,201.5525,201.0374,201.1779,13782.0
2021-11-02 15:00:00,214.86,215.01,214.57,214.85,24311.0,201.2247,201.3652,200.9531,201.2154,24311.0
2021-11-02 15:10:00,214.87,214.96,214.31,214.39,22525.0,201.2341,201.3184,200.7096,200.7845,22525.0
2021-11-02 15:20:00,214.36,214.5,214.02,214.12,28849.0,200.7565,200.8876,200.438,200.5317,28849.0
2021-11-02 15:30:00,214.13,214.13,213.61,213.62,35099.0,200.541,200.541,200.054,200.0634,35099.0
2021-11-02 15:40:00,213.63,213.91,213.54,213.84,55012.0,200.0728,200.335,199.9885,200.2695,55012.0
2021-11-02 15:50:00,213.87,214.73,213.8,214.69,134774.0,200.2975,201.103,200.232,201.0655,134774.0
2021-11-03 09:30:00,212.52,212.52,210.63,211.76,152114.0,199.0332,199.0332,197.2632,198.3215,152114.0
2021-11-03 09:40:00,211.81,212.13,209.21,209.53,105496.0,198.3683,198.668,195.9333,196.233,105496.0
2021-11-03 09:50:00,209.31,210.49,209.31,210.1,101614.0,196.0269,197.132,196.0269,196.7668,101614.0
2021-11-03 10:00:00,210.3,212.4,209.98,212.23,52783.0,196.9541,198.9208,196.6544,198.7616,52783.0
2021-11-03 10:10:00,212.2,212.75,211.84,212.64,48803.0,198.7335,199.2486,198.3964,199.1456,48803.0
2021-11-03 10:20:00,212.44,212.63,211.94,212.2,21070.0,198.9583,199.1362,198.49,198.7335,21070.0
2021-11-03 10:30:00,212.43,212.58,211.5,211.65,33379.0,198.9489,199.0894,198.078,198.2184,33379.0
2021-11-03 10:40:00,211.61,213.35,211.6,213.12,75711.0,198.181,199.8105,198.1716,199.5951,75711.0
2021-11-03 10:50:00,213.02,213.29,212.58,212.69,66913.0,199.5015,199.7544,199.0894,199.1924,66913.0
2021-11-03 11:00:00,212.57,213.55,212.46,213.55,33637.0,199.08,199.9979,198.977,199.9979,33637.0
2021-11-03 11:10:00,213.63,214.09,213.34,213.58,31193.0,200.0728,200.5036,199.8012,200.026,31193.0
2021-11-03 11:20:00,213.54,214.0,213.14,213.9,18461.0,199.9885,200.4193,199.6139,200.3256,18461.0
2021-11-03 11:30:00,214.07,215.09,213.98,214.74,22881.0,200.4849,201.4401,200.4006,201.1123,22881.0
2021-11-03 11:40:00,214.74,215.17,214.5,215.05,27187.0,201.1123,201.515,200.8876,201.4027,27187.0
2021-11-03 11:50:00,215.08,215.15,214.71,214.82,13022.0,201.4308,201.4963,201.0842,201.1873,13022.0
2021-11-03 12:00:00,214.85,214.89,214.51,214.74,11354.0,201.2154,201.2528,200.8969,201.1123,11354.0
2021-11-03 12:10:00,214.77,214.98,214.45,214.45,12675.0,201.1404,201.3371,200.8407,200.8407,12675.0
2021-11-03 12:20:00,214.5,214.6,214.18,214.59,10792.0,200.8876,200.9812,200.5879,200.9719,10792.0
2021-11-03 12:30:00,214.6,215.03,214.41,214.98,22275.0,200.9812,201.3839,200.8033,201.3371,22275.0
2021-11-03 12:40:00,215.02,215.2,214.9,215.0,11904.0,201.3746,201.5431,201.2622,201.3558,11904.0
2021-11-03 12:50:00,215.01,215.07,214.54,214.84,15456.0,201.3652,201.4214,200.925,201.206,15456.0
2021-11-03 13:00:00,214.86,215.04,214.67,214.92,13727.0,201.2247,201.3933,201.0468,201.2809,13727.0
2021-11-03 13:10:00,214.89,215.46,214.43,215.04,27428.0,201.2528,201.7866,200.822,201.3933,27428.0
2021-11-03 13:20:00,215.15,215.75,215.09,215.56,23466.0,201.4963,202.0582,201.4401,201.8803,23466.0
2021-11-03 13:30:00,215.52,215.57,215.23,215.43,27534.0,201.8428,201.8897,201.5712,201.7585,27534.0
2021-11-03 13:40:00,215.43,215.44,214.95,215.07,16712.0,201.7585,201.7679,201.309,201.4214,16712.0
2021-11-03 13:50:00,215.06,215.23,214.34,214.34,20907.0,201.412,201.5712,200.7377,200.7377,20907.0
2021-11-03 14:00:00,214.37,215.86,214.36,215.72,28395.0,200.7658,202.1613,200.7565,202.0301,28395.0
2021-11-03 14:10:00,215.84,216.28,215.73,215.99,20347.0,202.1425,202.5546,202.0395,202.283,20347.0
2021-11-03 14:20:00,216.03,216.21,215.85,215.98,13709.0,202.3205,202.489,202.1519,202.2736,13709.0
2021-11-03 14:30:00,216.04,216.15,215.49,215.73,29285.0,202.3298,202.4329,201.8147,202.0395,29285.0
2021-11-03 14:40:00,215.75,216.65,215.75,216.63,35819.0,202.0582,202.9011,202.0582,202.8824,35819.0
2021-11-03 14:50:00,216.67,217.12,216.66,216.94,30445.0,202.9199,203.3413,202.9105,203.1727,30445.0
2021-11-03 15:00:00,216.94,217.14,216.51,217.14,31646.0,203.1727,203.36,202.77,203.36,31646.0
2021-11-03 15:10:00,217.14,217.53,217.09,217.14,56641.0,203.36,203.7253,203.3132,203.36,56641.0
2021-11-03 15:20:00,217.22,217.63,216.95,217.34,39450.0,203.435,203.8189,203.1821,203.5473,39450.0
2021-11-03 15:30:00,217.38,217.53,217.01,217.13,44954.0,203.5848,203.7253,203.2383,203.3507,44954.0
2021-11-03 15:40:00,217.15,217.93,217.15,217.78,76570.0,203.3694,204.0999,203.3694,203.9594,76570.0
2021-11-03 15:50:00,217.78,218.34,217.38,218.3,238260.0,203.9594,204.4839,203.5848,204.4464,238260.0
2021-11-04 09:30:00,225.23,226.77,224.0,226.17,174817.0,210.9366,212.3789,209.7847,211.817,174817.0
2021-11-04 09:40:00,226.09,226.09,223.51,223.81,179624.0,211.7421,211.7421,209.3258,209.6067,179624.0
2021-11-04 09:50:00,224.24,224.72,222.16,222.59,103666.0,210.0095,210.459,208.0615,208.4642,103666.0
2021-11-04 10:00:00,222.59,222.74,221.5,221.98,52523.0,208.4642,208.6046,207.4433,207.8929,52523.0
2021-11-04 10:10:00,221.97,222.9,221.43,221.7,95282.0,207.8835,208.7545,207.3778,207.6306,95282.0
2021-11-04 10:20:00,221.62,221.7,220.3,220.87,32020.0,207.5557,207.6306,206.3195,206.8533,32020.0
2021-11-04 10:30:00,220.86,222.07,220.59,221.91,59607.0,206.844,207.9772,206.5911,207.8273,59607.0
2021-11-04 10:40:00,221.92,222.54,221.08,221.19,61882.0,207.8367,208.4173,207.05,207.153,61882.0
2021-11-04 10:50:00,221.14,221.14,218.44,218.58,31538.0,207.1062,207.1062,204.5775,204.7086,31538.0
2021-11-04 11:00:00,218.53,218.55,216.67,216.79,52811.0,204.6618,204.6805,202.9199,203.0322,52811.0
2021-11-04 11:10:00,216.77,216.8,215.1,215.33,39132.0,203.0135,203.0416,201.4495,201.6649,39132.0
2021-11-04 11:20:00,215.33,216.56,213.76,214.02,136288.0,201.6649,202.8168,200.1945,200.438,136288.0
2021-11-04 11:30:00,214.02,214.88,213.77,214.13,62573.0,200.438,201.2435,200.2039,200.541,62573.0
2021-11-04 11:40:00,214.06,214.17,213.17,213.41,50026.0,200.4755,200.5785,199.642,199.8667,50026.0
2021-11-04 11:50:00,213.5,213.55,212.04,212.27,68010.0,199.951,199.9979,198.5837,198.7991,68010.0
2021-11-04 12:00:00,212.24,212.72,211.86,212.7,61062.0,198.771,199.2205,198.4151,199.2018,61062.0
2021-11-04 12:10:00,212.67,213.48,212.37,212.37,102114.0,199.1737,199.9323,198.8927,198.8927,102114.0
2021-11-04 12:20:00,212.43,214.52,211.75,213.89,71311.0,198.9489,200.9063,198.3121,200.3163,71311.0
2021-11-04 12:30:00,214.0,214.57,213.53,214.15,27800.0,200.4193,200.9531,199.9791,200.5598,27800.0
2021-11-04 12:40:00,214.14,215.18,214.09,214.53,53424.0,200.5504,201.5244,200.5036,200.9157,53424.0
2021-11-04 12:50:00,214.53,214.97,214.4,214.55,20077.0,200.9157,201.3277,200.7939,200.9344,20077.0
2021-11-04 13:00:00,214.55,215.97,214.47,215.97,16772.0,200.9344,202.2643,200.8595,202.2643,16772.0
2021-11-04 13:10:00,215.86,216.47,215.82,216.04,22979.0,202.1613,202.7325,202.1238,202.3298,22979.0
2021-11-04 13:20:00,216.08,216.09,214.23,214.28,38058.0,202.3673,202.3767,200.6347,200.6815,38058.0
2021-11-04 13:30:00,214.13,214.7,213.91,214.7,33862.0,200.541,201.0749,200.335,201.0749,33862.0
2021-11-04 13:40:00,214.66,215.13,214.12,214.73,29606.0,201.0374,201.4776,200.5317,201.103,29606.0
2021-11-04 13:50:00,214.73,214.97,213.23,213.26,32315.0,201.103,201.3277,199.6982,199.7263,32315.0
2021-11-04 14:00:00,213.23,213.26,211.94,211.99,48796.0,199.6982,199.7263,198.49,198.5369,48796.0
2021-11-04 14:10:00,211.91,212.11,211.32,211.62,78209.0,198.4619,198.6492,197.9094,198.1903,78209.0
2021-11-04 14:20:00,211.69,212.37,211.67,211.82,29091.0,198.2559,198.8927,198.2372,198.3776,29091.0
2021-11-04 14:30:00,211.8,211.85,211.34,211.34,39920.0,198.3589,198.4057,197.9281,197.9281,39920.0
2021-11-04 14:40:00,211.44,211.52,210.64,211.14,49309.0,198.0218,198.0967,197.2725,197.7408,49309.0
2021-11-04 14:50:00,211.11,212.22,211.1,211.95,42969.0,197.7127,198.7523,197.7033,198.4994,42969.0
2021-11-04 15:00:00,212.03,213.03,212.02,212.85,31717.0,198.5743,199.5109,198.565,199.3423,31717.0
2021-11-04 15:10:00,212.85,213.51,212.67,213.25,41502.0,199.3423,199.9604,199.1737,199.7169,41502.0
2021-11-04 15:20:00,213.2,213.25,212.26,212.89,29536.0,199.6701,199.7169,198.7897,199.3797,29536.0
2021-11-04 15:30:00,212.7,213.21,212.56,213.1,49482.0,199.2018,199.6794,199.0707,199.5764,49482.0
2021-11-04 15:40:00,213.12,213.63,212.94,213.29,69234.0,199.5951,200.0728,199.4266,199.7544,69234.0
2021-11-04 15:50:00,213.34,213.72,212.99,213.13,204844.0,199.8012,200.1571,199.4734,199.6045,204844.0
2021-11-05 09:30:00,214.66,218.78,214.44,218.68,77649.0,201.0374,204.896,200.8314,204.8023,77649.0
2021-11-05 09:40:00,218.69,222.82,218.61,221.25,97869.0,204.8117,208.6796,204.7367,207.2092,97869.0
2021-11-05 09:50:00,221.25,221.54,219.33,219.93,57992.0,207.2092,207.4808,205.411,205.973,57992.0
2021-11-05 10:00:00,219.89,221.09,219.54,221.09,40938.0,205.9355,207.0594,205.6077,207.0594,40938.0
2021-11-05 10:10:00,221.09,221.31,219.53,219.91,26229.0,207.0594,207.2654,205.5984,205.9542,26229.0
2021-11-05 10:20:00,219.81,220.16,219.14,219.52,25326.0,205.8606,206.1884,205.2331,205.589,25326.0
2021-11-05 10:30:00,219.53,219.84,219.23,219.23,23592.0,205.5984,205.8887,205.3174,205.3174,23592.0
2021-11-05 10:40:00,219.19,219.61,218.71,219.54,29588.0,205.2799,205.6733,204.8304,205.6077,29588.0
2021-11-05 10:50:00,219.46,219.64,218.36,218.45,29400.0,205.5328,205.7014,204.5026,204.5869,29400.0
2021-11-05 11:00:00,218.51,219.32,218.39,219.17,22925.0,204.6431,205.4017,204.5307,205.2612,22925.0
2021-11-05 11:10:00,219.17,219.33,218.75,219.22,15448.0,205.2612,205.411,204.8679,205.308,15448.0
2021-11-05 11:20:00,219.2,219.57,218.93,218.99,46769.0,205.2893,205.6358,205.0364,205.0926,46769.0
2021-11-05 11:30:00,218.99,219.16,218.36,218.94,58529.0,205.0926,205.2518,204.5026,205.0458,58529.0
2021-11-05 11:40:00,219.01,219.02,218.66,218.84,13598.0,205.1114,205.1207,204.7836,204.9521,13598.0
2021-11-05 11:50:00,218.77,218.87,217.82,217.82,20949.0,204.8866,204.9802,203.9969,203.9969,20949.0
2021-11-05 12:00:00,217.87,218.04,217.29,217.35,11947.0,204.0437,204.2029,203.5005,203.5567,11947.0
2021-11-05 12:10:00,217.39,218.06,217.13,218.06,21898.0,203.5942,204.2216,203.3507,204.2216,21898.0
2021-11-05 12:20:00,218.0,218.03,217.53,217.79,10846.0,204.1655,204.1935,203.7253,203.9688,10846.0
2021-11-05 12:30:00,217.84,218.01,217.34,217.78,29623.0,204.0156,204.1748,203.5473,203.9594,29623.0
2021-11-05 12:40:00,217.8,217.98,217.62,217.74,11919.0,203.9781,204.1467,203.8096,203.922,11919.0
2021-11-05 12:50:00,217.64,218.07,217.52,218.04,147558.0,203.8283,204.231,203.7159,204.2029,147558.0
2021-11-05 13:00:00,217.96,218.28,217.9,218.08,14748.0,204.128,204.4277,204.0718,204.2404,14748.0
2021-11-05 13:10:00,217.97,218.0,217.44,217.44,19907.0,204.1374,204.1655,203.641,203.641,19907.0
2021-11-05 13:20:00,217.46,217.57,216.12,216.22,39293.0,203.6597,203.7627,202.4048,202.4984,39293.0
2021-11-05 13:30:00,216.29,217.03,216.26,216.39,28544.0,202.564,203.257,202.5359,202.6576,28544.0
2021-11-05 13:40:00,216.39,216.39,215.66,215.75,26281.0,202.6576,202.6576,201.974,202.0582,26281.0
2021-11-05 13:50:00,215.69,215.97,215.53,215.87,24533.0,202.002,202.2643,201.8522,202.1706,24533.0
2021-11-05 14:00:00,215.81,215.81,215.41,215.77,25209.0,202.1144,202.1144,201.7398,202.077,25209.0
2021-11-05 14:10:00,215.75,216.13,215.45,216.13,14181.0,202.0582,202.4141,201.7773,202.4141,14181.0
2021-11-05 14:20:00,216.0,216.08,215.48,215.9,19178.0,202.2924,202.3673,201.8054,202.1987,19178.0
2021-11-05 14:30:00,215.93,216.14,215.72,215.9,15389.0,202.2268,202.4235,202.0301,202.1987,15389.0
2021-11-05 14:40:00,215.95,215.95,215.36,215.67,16396.0,202.2455,202.2455,201.693,201.9833,16396.0
2021-11-05 14:50:00,215.57,215.66,215.0,215.12,17953.0,201.8897,201.974,201.3558,201.4682,17953.0
2021-11-05 15:00:00,215.13,215.13,214.45,214.96,34784.0,201.4776,201.4776,200.8407,201.3184,34784.0
2021-11-05 15:10:00,214.99,214.99,214.33,214.45,60194.0,201.3465,201.3465,200.7284,200.8407,60194.0
2021-11-05 15:20:00,214.45,214.5,213.68,214.13,46369.0,200.8407,200.8876,200.1196,200.541,46369.0
2021-11-05 15:30:00,214.12,214.92,213.9,214.36,61254.0,200.5317,201.2809,200.3256,200.7565,61254.0
2021-11-05 15:40:00,214.3,215.1,214.1,214.34,88499.0,200.7003,201.4495,200.513,200.7377,88499.0
2021-11-05 15:50:00,214.5,214.64,213.94,214.21,170071.0,200.8876,201.0187,200.3631,200.616,170071.0
2021-11-08 09:30:00,215.0,215.98,213.74,214.71,38851.0,201.3558,202.2736,200.1758,201.0842,38851.0
2021-11-08 09:40:00,215.08,215.72,214.29,215.2,27894.0,201.4308,202.0301,200.6909,201.5431,27894.0
2021-11-08 09:50:00,215.2,216.77,215.04,216.77,112724.0,201.5431,203.0135,201.3933,203.0135,112724.0
2021-11-08 10:00:00,216.7,217.0,215.62,216.95,38800.0,202.948,203.2289,201.9365,203.1821,38800.0
2021-11-08 10:10:00,216.91,217.88,216.89,217.68,26201.0,203.1446,204.0531,203.1259,203.8658,26201.0
2021-11-08 10:20:00,217.69,217.87,217.13,217.62,36266.0,203.8751,204.0437,203.3507,203.8096,36266.0
2021-11-08 10:30:00,217.49,218.42,217.38,218.22,35896.0,203.6878,204.5588,203.5848,204.3715,35896.0
2021-11-08 10:40:00,218.25,219.53,217.94,219.48,53789.0,204.3996,205.5984,204.1093,205.5515,53789.0
2021-11-08 10:50:00,219.44,219.63,218.29,218.64,37068.0,205.5141,205.692,204.437,204.7648,37068.0
2021-11-08 11:00:00,218.49,219.04,218.41,218.61,19614.0,204.6244,205.1395,204.5494,204.7367,19614.0
2021-11-08 11:10:00,218.61,219.32,218.61,219.09,28488.0,204.7367,205.4017,204.7367,205.1863,28488.0
2021-11-08 11:20:00,219.02,219.3,218.47,218.52,25107.0,205.1207,205.383,204.6056,204.6525,25107.0
2021-11-08 11:30:00,218.4,218.4,217.48,217.8,36232.0,204.5401,204.5401,203.6785,203.9781,36232.0
2021-11-08 11:40:00,217.8,218.1,217.72,217.98,18215.0,203.9781,204.2591,203.9032,204.1467,18215.0
2021-11-08 11:50:00,218.02,218.17,217.66,217.81,23126.0,204.1842,204.3247,203.847,203.9875,23126.0
2021-11-08 12:00:00,217.92,218.37,217.89,218.08,13458.0,204.0905,204.512,204.0624,204.2404,13458.0
2021-11-08 12:10:00,218.08,218.22,217.76,217.86,10885.0,204.2404,204.3715,203.9407,204.0343,10885.0
2021-11-08 12:20:00,217.75,217.87,217.65,217.74,14945.0,203.9313,204.0437,203.8377,203.922,14945.0
2021-11-08 12:30:00,217.68,217.87,217.4,217.62,12140.0,203.8658,204.0437,203.6035,203.8096,12140.0
2021-11-08 12:40:00,217.62,217.75,217.4,217.43,12344.0,203.8096,203.9313,203.6035,203.6316,12344.0
2021-11-08 12:50:00,217.44,217.67,217.25,217.4,9949.0,203.641,203.8564,203.463,203.6035,9949.0
2021-11-08 13:00:00,217.33,217.34,216.83,217.06,13702.0,203.538,203.5473,203.0697,203.2851,13702.0
2021-11-08 13:10:00,217.14,217.45,217.14,217.32,7158.0,203.36,203.6504,203.36,203.5286,7158.0
2021-11-08 13:20:00,217.39,217.51,217.21,217.33,14851.0,203.5942,203.7065,203.4256,203.538,14851.0
2021-11-08 13:30:00,217.31,217.33,217.1,217.31,25669.0,203.5192,203.538,203.3226,203.5192,25669.0
2021-11-08 13:40:00,217.41,217.98,217.39,217.76,14815.0,203.6129,204.1467,203.5942,203.9407,14815.0
2021-11-08 13:50:00,217.78,217.93,217.69,217.84,11854.0,203.9594,204.0999,203.8751,204.0156,11854.0
2021-11-08 14:00:00,217.83,218.43,217.77,218.4,15939.0,204.0062,204.5682,203.95,204.5401,15939.0
2021-11-08 14:10:00,218.39,219.0,218.38,218.94,40963.0,204.5307,205.102,204.5213,205.0458,40963.0
2021-11-08 14:20:00,218.89,219.13,218.67,219.13,24230.0,204.999,205.2237,204.7929,205.2237,24230.0
2021-11-08 14:30:00,219.13,219.63,219.04,219.3,19287.0,205.2237,205.692,205.1395,205.383,19287.0
2021-11-08 14:40:00,219.27,219.48,218.94,218.96,18756.0,205.3549,205.5515,205.0458,205.0645,18756.0
2021-11-08 14:50:00,218.92,219.33,218.92,219.25,17250.0,205.0271,205.411,205.0271,205.3361,17250.0
2021-11-08 15:00:00,219.26,219.35,218.7,218.89,14992.0,205.3455,205.4298,204.821,204.999,14992.0
2021-11-08 15:10:00,218.84,218.84,218.33,218.59,12347.0,204.9521,204.9521,204.4745,204.718,12347.0
2021-11-08 15:20:00,218.58,218.72,218.23,218.3,17837.0,204.7086,204.8398,204.3809,204.4464,17837.0
2021-11-08 15:30:00,218.25,218.71,218.21,218.68,16058.0,204.3996,204.8304,204.3621,204.8023,16058.0
2021-11-08 15:40:00,218.68,218.71,218.32,218.43,37845.0,204.8023,204.8304,204.4651,204.5682,37845.0
2021-11-08 15:50:00,218.13,218.5,218.13,218.18,87120.0,204.2872,204.6337,204.2872,204.334,87120.0
2021-11-09 09:30:00,217.5,218.61,217.04,217.85,52022.0,203.6972,204.7367,203.2664,204.025,52022.0
2021-11-09 09:40:00,218.17,218.26,216.61,216.85,41644.0,204.3247,204.409,202.8637,203.0884,41644.0
2021-11-09 09:50:00,216.9,218.06,216.76,217.45,43822.0,203.1353,204.2216,203.0041,203.6504,43822.0
2021-11-09 10:00:00,217.58,218.27,217.16,217.77,29690.0,203.7721,204.4183,203.3788,203.95,29690.0
2021-11-09 10:10:00,217.68,218.24,217.6,218.01,27056.0,203.8658,204.3902,203.7908,204.1748,27056.0
2021-11-09 10:20:00,218.18,218.92,218.18,218.79,19087.0,204.334,205.0271,204.334,204.9053,19087.0
2021-11-09 10:30:00,218.82,218.82,218.06,218.13,19645.0,204.9334,204.9334,204.2216,204.2872,19645.0
2021-11-09 10:40:00,218.13,218.2,217.49,217.53,23899.0,204.2872,204.3528,203.6878,203.7253,23899.0
2021-11-09 10:50:00,217.6,217.7,217.24,217.42,15389.0,203.7908,203.8845,203.4537,203.6223,15389.0
2021-11-09 11:00:00,217.34,217.58,217.06,217.38,20527.0,203.5473,203.7721,203.2851,203.5848,20527.0
2021-11-09 11:10:00,217.38,217.52,216.99,217.47,20374.0,203.5848,203.7159,203.2195,203.6691,20374.0
2021-11-09 11:20:00,217.38,217.45,217.27,217.36,12454.0,203.5848,203.6504,203.4818,203.5661,12454.0
2021-11-09 11:30:00,217.36,217.88,217.36,217.81,12536.0,203.5661,204.0531,203.5661,203.9875,12536.0
2021-11-09 11:40:00,217.86,217.89,217.41,217.53,14080.0,204.0343,204.0624,203.6129,203.7253,14080.0
2021-11-09 11:50:00,217.5,217.62,217.3,217.44,14383.0,203.6972,203.8096,203.5099,203.641,14383.0
2021-11-09 12:00:00,217.44,217.5,217.28,217.31,14688.0,203.641,203.6972,203.4911,203.5192,14688.0
2021-11-09 12:10:00,217.33,217.66,217.33,217.66,12163.0,203.538,203.847,203.538,203.847,12163.0
2021-11-09 12:20:00,217.65,217.69,217.34,217.34,18725.0,203.8377,203.8751,203.5473,203.5473,18725.0
2021-11-09 12:30:00,217.38,217.89,217.37,217.76,15058.0,203.5848,204.0624,203.5754,203.9407,15058.0
2021-11-09 12:40:00,217.75,217.93,217.67,217.91,13839.0,203.9313,204.0999,203.8564,204.0812,13839.0
2021-11-09 12:50:00,217.88,218.03,217.71,217.91,14267.0,204.0531,204.1935,203.8939,204.0812,14267.0
2021-11-09 13:00:00,217.94,218.32,217.88,218.12,17157.0,204.1093,204.4651,204.0531,204.2778,17157.0
2021-11-09 13:10:00,218.09,218.23,218.0,218.01,13038.0,204.2497,204.3809,204.1655,204.1748,13038.0
2021-11-09 13:20:00,218.03,218.22,217.97,218.09,15700.0,204.1935,204.3715,204.1374,204.2497,15700.0
2021-11-09 13:30:00,218.15,218.23,217.73,217.74,15770.0,204.3059,204.3809,203.9126,203.922,15770.0
2021-11-09 13:40:00,217.73,217.81,217.66,217.73,14160.0,203.9126,203.9875,203.847,203.9126,14160.0
2021-11-09 13:50:00,217.73,217.78,217.3,217.36,24774.0,203.9126,203.9594,203.5099,203.5661,24774.0
2021-11-09 14:00:00,217.34,217.41,216.77,216.89,22652.0,203.5473,203.6129,203.0135,203.1259,22652.0
2021-11-09 14:10:00,216.9,217.17,216.9,217.0,21634.0,203.1353,203.3881,203.1353,203.2289,21634.0
2021-11-09 14:20:00,217.01,217.03,216.56,216.63,32600.0,203.2383,203.257,202.8168,202.8824,32600.0
2021-11-09 14:30:00,216.66,216.79,216.25,216.39,23772.0,202.9105,203.0322,202.5265,202.6576,23772.0
2021-11-09 14:40:00,216.37,216.69,216.35,216.47,22239.0,202.6389,202.9386,202.6202,202.7325,22239.0
2021-11-09 14:50:00,216.43,216.79,216.29,216.71,25256.0,202.6951,203.0322,202.564,202.9573,25256.0
2021-11-09 15:00:00,216.76,216.85,216.51,216.72,19591.0,203.0041,203.0884,202.77,202.9667,19591.0
2021-11-09 15:10:00,216.77,216.88,216.58,216.61,20455.0,203.0135,203.1165,202.8356,202.8637,20455.0
2021-11-09 15:20:00,216.62,216.83,216.62,216.7,21846.0,202.873,203.0697,202.873,202.948,21846.0
2021-11-09 15:30:00,216.7,216.75,216.48,216.75,27677.0,202.948,202.9948,202.7419,202.9948,27677.0
2021-11-09 15:40:00,216.74,216.85,216.31,216.58,42350.0,202.9854,203.0884,202.5827,202.8356,42350.0
2021-11-09 15:50:00,216.59,216.63,216.08,216.21,71096.0,202.8449,202.8824,202.3673,202.489,71096.0
2021-11-10 09:30:00,216.59,220.63,216.48,219.28,77959.0,202.8449,206.6286,202.7419,205.3642,77959.0
2021-11-10 09:40:00,219.02,220.26,218.99,220.09,30467.0,205.1207,206.282,205.0926,206.1228,30467.0
2021-11-10 09:50:00,220.09,220.9,219.68,220.39,52885.0,206.1228,206.8814,205.7388,206.4038,52885.0
2021-11-10 10:00:00,220.43,220.9,220.16,220.78,31674.0,206.4412,206.8814,206.1884,206.769,31674.0
2021-11-10 10:10:00,220.7,220.76,219.73,220.04,27278.0,206.6941,206.7503,205.7857,206.076,27278.0
2021-11-10 10:20:00,220.04,220.41,219.71,220.11,48334.0,206.076,206.4225,205.7669,206.1415,48334.0
2021-11-10 10:30:00,220.03,220.05,219.46,219.49,23439.0,206.0666,206.0854,205.5328,205.5609,23439.0
2021-11-10 10:40:00,219.53,219.7,219.35,219.64,21600.0,205.5984,205.7576,205.4298,205.7014,21600.0
2021-11-10 10:50:00,219.61,219.85,219.17,219.22,45924.0,205.6733,205.898,205.2612,205.308,45924.0
2021-11-10 11:00:00,219.32,219.81,219.32,219.39,19194.0,205.4017,205.8606,205.4017,205.4672,19194.0
2021-11-10 11:10:00,219.39,220.19,219.39,220.16,20757.0,205.4672,206.2165,205.4672,206.1884,20757.0
2021-11-10 11:20:00,220.15,220.47,220.15,220.2,14973.0,206.179,206.4787,206.179,206.2258,14973.0
2021-11-10 11:30:00,220.15,220.58,219.96,220.2,26188.0,206.179,206.5817,206.0011,206.2258,26188.0
2021-11-10 11:40:00,220.31,220.72,220.31,220.69,19879.0,206.3289,206.7128,206.3289,206.6847,19879.0
2021-11-10 11:50:00,220.69,220.69,220.14,220.38,15622.0,206.6847,206.6847,206.1696,206.3944,15622.0
2021-11-10 12:00:00,220.4,220.49,220.09,220.09,13994.0,206.4131,206.4974,206.1228,206.1228,13994.0
2021-11-10 12:10:00,220.16,220.18,219.92,219.98,15633.0,206.1884,206.2071,205.9636,206.0198,15633.0
2021-11-10 12:20:00,219.97,220.34,219.82,220.25,20575.0,206.0104,206.357,205.87,206.2727,20575.0
2021-11-10 12:30:00,220.2,220.41,220.04,220.04,13039.0,206.2258,206.4225,206.076,206.076,13039.0
2021-11-10 12:40:00,220.07,220.07,219.69,219.73,16905.0,206.1041,206.1041,205.7482,205.7857,16905.0
2021-11-10 12:50:00,219.72,219.84,219.63,219.63,19748.0,205.7763,205.8887,205.692,205.692,19748.0
2021-11-10 13:00:00,219.63,219.85,219.61,219.7,20274.0,205.692,205.898,205.6733,205.7576,20274.0
2021-11-10 13:10:00,219.66,219.94,219.33,219.42,17692.0,205.7201,205.9823,205.411,205.4953,17692.0
2021-11-10 13:20:00,219.3,219.48,219.3,219.45,11831.0,205.383,205.5515,205.383,205.5234,11831.0
2021-11-10 13:30:00,219.42,219.53,219.25,219.34,11825.0,205.4953,205.5984,205.3361,205.4204,11825.0
2021-11-10 13:40:00,219.22,219.23,218.88,218.92,12667.0,205.308,205.3174,204.9896,205.0271,12667.0
2021-11-10 13:50:00,218.9,218.96,218.48,218.59,15928.0,205.0083,205.0645,204.615,204.718,15928.0
2021-11-10 14:00:00,218.59,218.59,217.97,217.97,12986.0,204.718,204.718,204.1374,204.1374,12986.0
2021-11-10 14:10:00,217.92,218.37,217.85,218.35,13735.0,204.0905,204.512,204.025,204.4932,13735.0
2021-11-10 14:20:00,218.32,218.41,218.05,218.16,13966.0,204.4651,204.5494,204.2123,204.3153,13966.0
2021-11-10 14:30:00,218.18,218.38,218.1,218.31,14922.0,204.334,204.5213,204.2591,204.4558,14922.0
2021-11-10 14:40:00,218.33,218.36,218.0,218.19,15225.0,204.4745,204.5026,204.1655,204.3434,15225.0
2021-11-10 14:50:00,218.25,218.56,218.22,218.25,19774.0,204.3996,204.6899,204.3715,204.3996,19774.0
2021-11-10 15:00:00,218.27,218.29,218.09,218.25,18042.0,204.4183,204.437,204.2497,204.3996,18042.0
2021-11-10 15:10:00,218.29,218.63,218.29,218.46,19950.0,204.437,204.7555,204.437,204.5963,19950.0
2021-11-10 15:20:00,218.51,218.58,218.28,218.35,34046.0,204.6431,204.7086,204.4277,204.4932,34046.0
2021-11-10 15:30:00,218.34,218.48,218.11,218.34,27386.0,204.4839,204.615,204.2685,204.4839,27386.0
2021-11-10 15:40:00,218.32,218.62,217.91,217.94,42313.0,204.4651,204.7461,204.0812,204.1093,42313.0
2021-11-10 15:50:00,218.01,218.45,217.8,217.87,126877.0,204.1748,204.5869,203.9781,204.0437,126877.0
2021-11-11 09:30:00,217.45,219.03,217.45,218.82,21343.0,203.6504,205.1301,203.6504,204.9334,21343.0
2021-11-11 09:40:00,218.84,219.0,218.18,218.56,22872.0,204.9521,205.102,204.334,204.6899,22872.0
2021-11-11 09:50:00,218.47,219.69,218.18,218.46,26160.0,204.6056,205.7482,204.334,204.5963,26160.0
2021-11-11 10:00:00,218.58,219.3,218.4,218.71,20284.0,204.7086,205.383,204.5401,204.8304,20284.0
2021-11-11 10:10:00,218.61,218.8,218.04,218.3,16875.0,204.7367,204.9147,204.2029,204.4464,16875.0
2021-11-11 10:20:00,218.21,218.27,217.29,217.58,33788.0,204.3621,204.4183,203.5005,203.7721,33788.0
2021-11-11 10:30:00,217.5,217.62,217.36,217.55,15229.0,203.6972,203.8096,203.5661,203.744,15229.0
2021-11-11 10:40:00,217.59,217.94,217.54,217.78,23104.0,203.7815,204.1093,203.7346,203.9594,23104.0
2021-11-11 10:50:00,217.74,217.74,217.25,217.25,13653.0,203.922,203.922,203.463,203.463,13653.0
2021-11-11 11:00:00,217.24,217.3,216.98,217.26,15880.0,203.4537,203.5099,203.2102,203.4724,15880.0
2021-11-11 11:10:00,217.21,217.5,217.13,217.3,12185.0,203.4256,203.6972,203.3507,203.5099,12185.0
2021-11-11 11:20:00,217.3,217.4,217.01,217.15,20985.0,203.5099,203.6035,203.2383,203.3694,20985.0
2021-11-11 11:30:00,217.19,217.7,217.19,217.56,13845.0,203.4069,203.8845,203.4069,203.7534,13845.0
2021-11-11 11:40:00,217.56,217.88,217.51,217.72,9599.0,203.7534,204.0531,203.7065,203.9032,9599.0
2021-11-11 11:50:00,217.68,217.92,217.68,217.9,11779.0,203.8658,204.0905,203.8658,204.0718,11779.0
2021-11-11 12:00:00,217.93,218.22,217.93,218.17,9243.0,204.0999,204.3715,204.0999,204.3247,9243.0
2021-11-11 12:10:00,218.13,218.32,218.03,218.21,10256.0,204.2872,204.4651,204.1935,204.3621,10256.0
2021-11-11 12:20:00,218.18,218.29,218.16,218.19,13493.0,204.334,204.437,204.3153,204.3434,13493.0
2021-11-11 12:30:00,218.19,218.21,217.89,217.94,10388.0,204.3434,204.3621,204.0624,204.1093,10388.0
2021-11-11 12:40:00,217.92,217.98,217.82,217.88,16018.0,204.0905,204.1467,203.9969,204.0531,16018.0
2021-11-11 12:50:00,217.84,217.96,217.8,217.94,9043.0,204.0156,204.128,203.9781,204.1093,9043.0
2021-11-11 13:00:00,217.93,218.03,217.84,217.89,9543.0,204.0999,204.1935,204.0156,204.0624,9543.0
2021-11-11 13:10:00,217.92,218.1,217.92,217.92,11523.0,204.0905,204.2591,204.0905,204.0905,11523.0
2021-11-11 13:20:00,217.92,217.97,217.75,217.81,13493.0,204.0905,204.1374,203.9313,203.9875,13493.0
2021-11-11 13:30:00,217.8,217.91,217.72,217.9,13899.0,203.9781,204.0812,203.9032,204.0718,13899.0
2021-11-11 13:40:00,217.9,218.03,217.82,217.96,14537.0,204.0718,204.1935,203.9969,204.128,14537.0
2021-11-11 13:50:00,218.01,218.08,217.84,217.95,13029.0,204.1748,204.2404,204.0156,204.1186,13029.0
2021-11-11 14:00:00,217.9,217.98,217.78,217.98,8480.0,204.0718,204.1467,203.9594,204.1467,8480.0
2021-11-11 14:10:00,217.97,217.97,217.77,217.82,15554.0,204.1374,204.1374,203.95,203.9969,15554.0
2021-11-11 14:20:00,217.78,217.86,217.32,217.37,16453.0,203.9594,204.0343,203.5286,203.5754,16453.0
2021-11-11 14:30:00,217.38,217.52,217.31,217.38,12310.0,203.5848,203.7159,203.5192,203.5848,12310.0
2021-11-11 14:40:00,217.35,217.45,217.25,217.4,12773.0,203.5567,203.6504,203.463,203.6035,12773.0
2021-11-11 14:50:00,217.44,217.6,217.35,217.59,34575.0,203.641,203.7908,203.5567,203.7815,34575.0
2021-11-11 15:00:00,217.53,217.72,217.51,217.63,11077.0,203.7253,203.9032,203.7065,203.8189,11077.0
2021-11-11 15:10:00,217.61,218.0,217.61,217.92,22195.0,203.8002,204.1655,203.8002,204.0905,22195.0
2021-11-11 15:20:00,217.9,218.03,217.78,217.88,11829.0,204.0718,204.1935,203.9594,204.0531,11829.0
2021-11-11 15:30:00,217.87,218.0,217.72,217.99,18737.0,204.0437,204.1655,203.9032,204.1561,18737.0
2021-11-11 15:40:00,217.99,218.03,217.81,217.88,29332.0,204.1561,204.1935,203.9875,204.0531,29332.0
2021-11-11 15:50:00,217.85,217.93,217.47,217.7,56608.0,204.025,204.0999,203.6691,203.8845,56608.0
2021-11-12 09:30:00,218.44,219.83,218.22,219.23,32997.0,204.5775,205.8793,204.3715,205.3174,32997.0
2021-11-12 09:40:00,219.32,219.54,218.9,219.42,19812.0,205.4017,205.6077,205.0083,205.4953,19812.0
2021-11-12 09:50:00,219.3,219.4,218.75,219.23,13105.0,205.383,205.4766,204.8679,205.3174,13105.0
2021-11-12 10:00:00,219.05,219.26,218.49,218.81,17475.0,205.1488,205.3455,204.6244,204.924,17475.0
2021-11-12 10:10:00,218.75,219.04,218.53,218.53,31080.0,204.8679,205.1395,204.6618,204.6618,31080.0
2021-11-12 10:20:00,218.5,218.5,217.54,217.75,16363.0,204.6337,204.6337,203.7346,203.9313,16363.0
2021-11-12 10:30:00,217.75,218.16,217.43,218.16,24618.0,203.9313,204.3153,203.6316,204.3153,24618.0
2021-11-12 10:40:00,218.16,218.42,217.83,218.17,13612.0,204.3153,204.5588,204.0062,204.3247,13612.0
2021-11-12 10:50:00,218.29,218.48,218.24,218.45,13752.0,204.437,204.615,204.3902,204.5869,13752.0
2021-11-12 11:00:00,218.5,218.71,218.29,218.29,11676.0,204.6337,204.8304,204.437,204.437,11676.0
2021-11-12 11:10:00,218.29,218.84,218.29,218.75,15636.0,204.437,204.9521,204.437,204.8679,15636.0
2021-11-12 11:20:00,218.75,219.06,218.75,218.97,12213.0,204.8679,205.1582,204.8679,205.0739,12213.0
2021-11-12 11:30:00,218.99,219.06,218.6,218.7,12940.0,205.0926,205.1582,204.7274,204.821,12940.0
2021-11-12 11:40:00,218.69,219.05,218.68,219.05,8255.0,204.8117,205.1488,204.8023,205.1488,8255.0
2021-11-12 11:50:00,219.02,219.16,218.95,219.16,11290.0,205.1207,205.2518,205.0552,205.2518,11290.0
2021-11-12 12:00:00,219.17,219.23,219.03,219.03,11794.0,205.2612,205.3174,205.1301,205.1301,11794.0
2021-11-12 12:10:00,218.96,218.97,218.48,218.68,21328.0,205.0645,205.0739,204.615,204.8023,21328.0
2021-11-12 12:20:00,218.57,218.59,218.25,218.42,8068.0,204.6993,204.718,204.3996,204.5588,8068.0
2021-11-12 12:30:00,218.45,218.5,218.04,218.2,11479.0,204.5869,204.6337,204.2029,204.3528,11479.0
2021-11-12 12:40:00,218.19,218.27,218.09,218.13,10428.0,204.3434,204.4183,204.2497,204.2872,10428.0
2021-11-12 12:50:00,218.11,218.25,217.88,218.25,9530.0,204.2685,204.3996,204.0531,204.3996,9530.0
2021-11-12 13:00:00,218.25,218.6,218.17,218.45,10102.0,204.3996,204.7274,204.3247,204.5869,10102.0
2021-11-12 13:10:00,218.41,218.57,218.16,218.31,11334.0,204.5494,204.6993,204.3153,204.4558,11334.0
2021-11-12 13:20:00,218.34,218.49,218.15,218.2,14194.0,204.4839,204.6244,204.3059,204.3528,14194.0
2021-11-12 13:30:00,218.27,218.61,218.27,218.5,9824.0,204.4183,204.7367,204.4183,204.6337,9824.0
2021-11-12 13:40:00,218.31,218.45,218.22,218.36,10336.0,204.4558,204.5869,204.3715,204.5026,10336.0
2021-11-12 13:50:00,218.25,218.47,218.16,218.43,11795.0,204.3996,204.6056,204.3153,204.5682,11795.0
2021-11-12 14:00:00,218.46,218.51,218.35,218.47,8129.0,204.5963,204.6431,204.4932,204.6056,8129.0
2021-11-12 14:10:00,218.49,218.56,218.17,218.21,9417.0,204.6244,204.6899,204.3247,204.3621,9417.0
2021-11-12 14:20:00,218.2,218.23,217.63,217.69,17380.0,204.3528,204.3809,203.8189,203.8751,17380.0
2021-11-12 14:30:00,217.75,217.89,217.54,217.59,12784.0,203.9313,204.0624,203.7346,203.7815,12784.0
2021-11-12 14:40:00,217.55,217.63,217.37,217.63,12289.0,203.744,203.8189,203.5754,203.8189,12289.0
2021-11-12 14:50:00,217.7,217.86,217.63,217.86,10652.0,203.8845,204.0343,203.8189,204.0343,10652.0
2021-11-12 15:00:00,217.9,217.94,217.64,217.64,12100.0,204.0718,204.1093,203.8283,203.8283,12100.0
2021-11-12 15:10:00,217.6,217.89,217.6,217.89,13007.0,203.7908,204.0624,203.7908,204.0624,13007.0
2021-11-12 15:20:00,217.98,218.05,217.82,218.01,16070.0,204.1467,204.2123,203.9969,204.1748,16070.0
2021-11-12 15:30:00,218.01,218.5,218.01,218.33,24878.0,204.1748,204.6337,204.1748,204.4745,24878.0
2021-11-12 15:40:00,218.35,218.39,218.07,218.19,30271.0,204.4932,204.5307,204.231,204.3434,30271.0
2021-11-12 15:50:00,218.2,218.2,217.52,217.74,67846.0,204.3528,204.3528,203.7159,203.922,67846.0
2021-11-15 09:30:00,217.98,218.42,217.4,217.54,38329.0,204.1467,204.5588,203.6035,203.7346,38329.0
2021-11-15 09:40:00,217.6,218.25,216.72,217.19,16909.0,203.7908,204.3996,202.9667,203.4069,16909.0
2021-11-15 09:50:00,217.11,217.92,216.97,217.79,21942.0,203.3319,204.0905,203.2008,203.9688,21942.0
2021-11-15 10:00:00,217.77,218.14,217.6,218.11,18849.0,203.95,204.2966,203.7908,204.2685,18849.0
2021-11-15 10:10:00,218.19,218.35,217.79,218.08,12883.0,204.3434,204.4932,203.9688,204.2404,12883.0
2021-11-15 10:20:00,218.12,218.27,217.79,217.87,12051.0,204.2778,204.4183,203.9688,204.0437,12051.0
2021-11-15 10:30:00,217.78,218.21,217.78,218.19,12367.0,203.9594,204.3621,203.9594,204.3434,12367.0
2021-11-15 10:40:00,218.14,218.23,217.99,218.22,11612.0,204.2966,204.3809,204.1561,204.3715,11612.0
2021-11-15 10:50:00,218.19,218.36,218.04,218.15,14957.0,204.3434,204.5026,204.2029,204.3059,14957.0
2021-11-15 11:00:00,218.18,218.39,218.04,218.04,12617.0,204.334,204.5307,204.2029,204.2029,12617.0
2021-11-15 11:10:00,218.04,218.05,217.74,217.76,12469.0,204.2029,204.2123,203.922,203.9407,12469.0
2021-11-15 11:20:00,217.84,217.93,217.76,217.77,15176.0,204.0156,204.0999,203.9407,203.95,15176.0
2021-11-15 11:30:00,217.77,217.8,217.33,217.52,18608.0,203.95,203.9781,203.538,203.7159,18608.0
2021-11-15 11:40:00,217.53,217.53,217.25,217.41,9291.0,203.7253,203.7253,203.463,203.6129,9291.0
2021-11-15 11:50:00,217.4,217.55,217.32,217.4,13327.0,203.6035,203.744,203.5286,203.6035,13327.0
2021-11-15 12:00:00,217.37,217.44,217.09,217.44,12989.0,203.5754,203.641,203.3132,203.641,12989.0
2021-11-15 12:10:00,217.46,217.68,217.41,217.68,14315.0,203.6597,203.8658,203.6129,203.8658,14315.0
2021-11-15 12:20:00,217.63,217.74,217.31,217.53,13908.0,203.8189,203.922,203.5192,203.7253,13908.0
2021-11-15 12:30:00,217.47,217.65,217.47,217.53,10299.0,203.6691,203.8377,203.6691,203.7253,10299.0
2021-11-15 12:40:00,217.53,217.59,217.18,217.54,12903.0,203.7253,203.7815,203.3975,203.7346,12903.0
2021-11-15 12:50:00,217.54,217.54,217.39,217.53,9826.0,203.7346,203.7346,203.5942,203.7253,9826.0
2021-11-15 13:00:00,217.49,217.5,217.21,217.32,8815.0,203.6878,203.6972,203.4256,203.5286,8815.0
2021-11-15 13:10:00,217.36,217.38,217.05,217.05,12044.0,203.5661,203.5848,203.2757,203.2757,12044.0
2021-11-15 13:20:00,217.05,217.21,216.89,217.18,10804.0,203.2757,203.4256,203.1259,203.3975,10804.0
2021-11-15 13:30:00,217.23,217.27,217.08,217.27,9363.0,203.4443,203.4818,203.3038,203.4818,9363.0
2021-11-15 13:40:00,217.25,217.27,216.91,217.04,10789.0,203.463,203.4818,203.1446,203.2664,10789.0
2021-11-15 13:50:00,217.02,217.15,216.87,216.98,13262.0,203.2476,203.3694,203.1072,203.2102,13262.0
2021-11-15 14:00:00,216.99,217.09,216.81,216.86,14633.0,203.2195,203.3132,203.051,203.0978,14633.0
2021-11-15 14:10:00,216.81,217.01,216.81,216.99,14302.0,203.051,203.2383,203.051,203.2195,14302.0
2021-11-15 14:20:00,216.98,217.03,216.72,216.72,15666.0,203.2102,203.257,202.9667,202.9667,15666.0
2021-11-15 14:30:00,216.69,216.81,216.59,216.71,12028.0,202.9386,203.051,202.8449,202.9573,12028.0
2021-11-15 14:40:00,216.7,216.71,216.3,216.43,18482.0,202.948,202.9573,202.5733,202.6951,18482.0
2021-11-15 14:50:00,216.44,216.63,216.34,216.39,18568.0,202.7045,202.8824,202.6108,202.6576,18568.0
2021-11-15 15:00:00,216.44,216.64,216.31,216.64,12750.0,202.7045,202.8918,202.5827,202.8918,12750.0
2021-11-15 15:10:00,216.64,216.64,216.42,216.48,15902.0,202.8918,202.8918,202.6857,202.7419,15902.0
2021-11-15 15:20:00,216.5,216.5,216.09,216.4,16228.0,202.7606,202.7606,202.3767,202.667,16228.0
2021-11-15 15:30:00,216.37,216.37,215.88,216.0,35500.0,202.6389,202.6389,202.18,202.2924,35500.0
2021-11-15 15:40:00,215.99,216.01,215.3,215.33,39949.0,202.283,202.3017,201.6368,201.6649,39949.0
2021-11-15 15:50:00,215.31,215.71,215.14,215.59,145669.0,201.6462,202.0208,201.487,201.9084,145669.0
2021-11-16 09:30:00,216.15,218.07,215.54,217.63,38009.0,202.4329,204.231,201.8616,203.8189,38009.0
2021-11-16 09:40:00,217.4,219.12,217.39,219.07,22152.0,203.6035,205.2144,203.5942,205.1675,22152.0
2021-11-16 09:50:00,219.15,219.31,218.3,218.3,25589.0,205.2425,205.3923,204.4464,204.4464,25589.0
2021-11-16 10:00:00,218.28,218.9,218.15,218.57,30360.0,204.4277,205.0083,204.3059,204.6993,30360.0
2021-11-16 10:10:00,218.57,219.32,218.57,219.29,23446.0,204.6993,205.4017,204.6993,205.3736,23446.0
2021-11-16 10:20:00,219.3,219.77,219.2,219.4,43609.0,205.383,205.8231,205.2893,205.4766,43609.0
2021-11-16 10:30:00,219.31,219.59,219.1,219.39,25587.0,205.3923,205.6545,205.1956,205.4672,25587.0
2021-11-16 10:40:00,219.42,219.69,219.34,219.43,48449.0,205.4953,205.7482,205.4204,205.5047,48449.0
2021-11-16 10:50:00,219.33,219.61,219.15,219.21,16885.0,205.411,205.6733,205.2425,205.2987,16885.0
2021-11-16 11:00:00,219.26,219.34,218.99,219.28,23070.0,205.3455,205.4204,205.0926,205.3642,23070.0
2021-11-16 11:10:00,219.28,219.28,218.91,218.98,26670.0,205.3642,205.3642,205.0177,205.0833,26670.0
2021-11-16 11:20:00,219.04,219.7,219.04,219.6,19175.0,205.1395,205.7576,205.1395,205.6639,19175.0
2021-11-16 11:30:00,219.56,219.75,219.48,219.65,19542.0,205.6265,205.8044,205.5515,205.7107,19542.0
2021-11-16 11:40:00,219.6,220.33,219.6,220.3,27047.0,205.6639,206.3476,205.6639,206.3195,27047.0
2021-11-16 11:50:00,220.29,220.82,220.0,220.76,25025.0,206.3101,206.8065,206.0385,206.7503,25025.0
2021-11-16 12:00:00,220.78,221.36,220.78,221.26,17810.0,206.769,207.3122,206.769,207.2186,17810.0
2021-11-16 12:10:00,221.26,221.71,221.23,221.71,17712.0,207.2186,207.64,207.1905,207.64,17712.0
2021-11-16 12:20:00,221.7,221.77,220.86,220.93,19343.0,207.6306,207.6962,206.844,206.9095,19343.0
2021-11-16 12:30:00,220.91,221.07,220.57,220.63,10922.0,206.8908,207.0406,206.5724,206.6286,10922.0
2021-11-16 12:40:00,220.66,220.75,220.4,220.51,8113.0,206.6566,206.7409,206.4131,206.5162,8113.0
2021-11-16 12:50:00,220.54,220.54,220.08,220.08,7897.0,206.5443,206.5443,206.1135,206.1135,7897.0
2021-11-16 13:00:00,220.11,220.14,219.82,219.88,10325.0,206.1415,206.1696,205.87,205.9261,10325.0
2021-11-16 13:10:00,219.91,219.98,219.72,219.72,8016.0,205.9542,206.0198,205.7763,205.7763,8016.0
2021-11-16 13:20:00,219.67,219.82,219.61,219.82,8515.0,205.7295,205.87,205.6733,205.87,8515.0
2021-11-16 13:30:00,219.83,220.05,219.74,219.8,10916.0,205.8793,206.0854,205.795,205.8512,10916.0
2021-11-16 13:40:00,219.77,219.99,219.73,219.99,8515.0,205.8231,206.0292,205.7857,206.0292,8515.0
2021-11-16 13:50:00,220.0,220.07,219.81,220.04,13501.0,206.0385,206.1041,205.8606,206.076,13501.0
2021-11-16 14:00:00,220.04,220.04,219.66,219.78,10132.0,206.076,206.076,205.7201,205.8325,10132.0
2021-11-16 14:10:00,219.8,219.82,219.52,219.56,10742.0,205.8512,205.87,205.589,205.6265,10742.0
2021-11-16 14:20:00,219.56,219.61,219.37,219.61,11777.0,205.6265,205.6733,205.4485,205.6733,11777.0
2021-11-16 14:30:00,219.62,219.62,219.2,219.33,10682.0,205.6826,205.6826,205.2893,205.411,10682.0
2021-11-16 14:40:00,219.33,219.34,219.03,219.18,15167.0,205.411,205.4204,205.1301,205.2706,15167.0
2021-11-16 14:50:00,219.14,219.14,218.89,218.93,12579.0,205.2331,205.2331,204.999,205.0364,12579.0
2021-11-16 15:00:00,218.97,219.32,218.9,219.24,14501.0,205.0739,205.4017,205.0083,205.3268,14501.0
2021-11-16 15:10:00,219.29,219.54,219.19,219.25,15358.0,205.3736,205.6077,205.2799,205.3361,15358.0
2021-11-16 15:20:00,219.36,219.37,219.18,219.28,19482.0,205.4391,205.4485,205.2706,205.3642,19482.0
2021-11-16 15:30:00,219.23,219.24,218.75,218.75,22410.0,205.3174,205.3268,204.8679,204.8679,22410.0
2021-11-16 15:40:00,218.75,218.91,218.3,218.37,32484.0,204.8679,205.0177,204.4464,204.512,32484.0
2021-11-16 15:50:00,218.19,218.22,217.67,217.82,103032.0,204.3434,204.3715,203.8564,203.9969,103032.0
2021-11-17 09:30:00,219.0,219.5,218.41,219.01,35617.0,205.102,205.5703,204.5494,205.1114,35617.0
2021-11-17 09:40:00,219.16,219.53,218.72,219.53,21122.0,205.2518,205.5984,204.8398,205.5984,21122.0
2021-11-17 09:50:00,219.69,220.72,219.41,220.52,24819.0,205.7482,206.7128,205.486,206.5255,24819.0
2021-11-17 10:00:00,220.35,220.59,219.91,219.92,23850.0,206.3663,206.5911,205.9542,205.9636,23850.0
2021-11-17 10:10:00,219.91,219.91,218.88,218.88,11805.0,205.9542,205.9542,204.9896,204.9896,11805.0
2021-11-17 10:20:00,218.95,219.02,218.5,218.72,12446.0,205.0552,205.1207,204.6337,204.8398,12446.0
2021-11-17 10:30:00,218.77,219.04,218.72,218.88,19383.0,204.8866,205.1395,204.8398,204.9896,19383.0
2021-11-17 10:40:00,218.88,218.88,218.41,218.44,21469.0,204.9896,204.9896,204.5494,204.5775,21469.0
2021-11-17 10:50:00,218.48,218.56,218.0,218.49,19399.0,204.615,204.6899,204.1655,204.6244,19399.0
2021-11-17 11:00:00,218.48,218.69,218.41,218.6,11367.0,204.615,204.8117,204.5494,204.7274,11367.0
2021-11-17 11:10:00,218.6,218.64,218.3,218.54,19142.0,204.7274,204.7648,204.4464,204.6712,19142.0
2021-11-17 11:20:00,218.5,218.93,218.32,218.87,10025.0,204.6337,205.0364,204.4651,204.9802,10025.0
2021-11-17 11:30:00,218.79,219.25,218.77,219.24,20693.0,204.9053,205.3361,204.8866,205.3268,20693.0
2021-11-17 11:40:00,219.33,219.47,219.16,219.47,9567.0,205.411,205.5422,205.2518,205.5422,9567.0
2021-11-17 11:50:00,219.53,219.7,219.35,219.35,23206.0,205.5984,205.7576,205.4298,205.4298,23206.0
2021-11-17 12:00:00,219.46,219.46,219.14,219.16,20836.0,205.5328,205.5328,205.2331,205.2518,20836.0
2021-11-17 12:10:00,219.15,219.63,218.96,219.47,25765.0,205.2425,205.692,205.0645,205.5422,25765.0
2021-11-17 12:20:00,219.54,219.63,219.41,219.5,12305.0,205.6077,205.692,205.486,205.5703,12305.0
2021-11-17 12:30:00,219.49,219.83,219.45,219.83,10438.0,205.5609,205.8793,205.5234,205.8793,10438.0
2021-11-17 12:40:00,219.82,220.12,219.78,219.9,14854.0,205.87,206.1509,205.8325,205.9449,14854.0
2021-11-17 12:50:00,219.84,219.88,219.24,219.28,24263.0,205.8887,205.9261,205.3268,205.3642,24263.0
2021-11-17 13:00:00,219.28,219.34,218.91,218.91,11413.0,205.3642,205.4204,205.0177,205.0177,11413.0
2021-11-17 13:10:00,219.0,219.24,218.98,218.98,11668.0,205.102,205.3268,205.0833,205.0833,11668.0
2021-11-17 13:20:00,218.94,219.33,218.94,219.11,11864.0,205.0458,205.411,205.0458,205.205,11864.0
2021-11-17 13:30:00,219.09,219.09,218.69,218.8,11707.0,205.1863,205.1863,204.8117,204.9147,11707.0
2021-11-17 13:40:00,218.89,218.95,218.61,218.95,12904.0,204.999,205.0552,204.7367,205.0552,12904.0
2021-11-17 13:50:00,219.0,219.13,218.72,219.13,25523.0,205.102,205.2237,204.8398,205.2237,25523.0
2021-11-17 14:00:00,219.08,219.38,218.74,218.76,37148.0,205.1769,205.4579,204.8585,204.8772,37148.0
2021-11-17 14:10:00,218.84,218.84,218.44,218.63,11210.0,204.9521,204.9521,204.5775,204.7555,11210.0
2021-11-17 14:20:00,218.62,218.63,218.34,218.38,13484.0,204.7461,204.7555,204.4839,204.5213,13484.0
2021-11-17 14:30:00,218.35,218.35,218.17,218.25,13283.0,204.4932,204.4932,204.3247,204.3996,13283.0
2021-11-17 14:40:00,218.28,218.32,218.17,218.29,12117.0,204.4277,204.4651,204.3247,204.437,12117.0
2021-11-17 14:50:00,218.35,218.4,218.08,218.08,11094.0,204.4932,204.5401,204.2404,204.2404,11094.0
2021-11-17 15:00:00,218.13,218.27,218.0,218.01,19659.0,204.2872,204.4183,204.1655,204.1748,19659.0
2021-11-17 15:10:00,218.07,218.23,217.86,218.05,17126.0,204.231,204.3809,204.0343,204.2123,17126.0
2021-11-17 15:20:00,218.05,218.16,217.89,218.16,15024.0,204.2123,204.3153,204.0624,204.3153,15024.0
2021-11-17 15:30:00,218.17,218.17,217.68,217.88,33355.0,204.3247,204.3247,203.8658,204.0531,33355.0
2021-11-17 15:40:00,217.89,218.11,217.6,217.63,30005.0,204.0624,204.2685,203.7908,203.8189,30005.0
2021-11-17 15:50:00,217.53,217.84,216.91,216.98,122451.0,203.7253,204.0156,203.1446,203.2102,122451.0
2021-11-18 09:30:00,217.18,218.95,216.76,218.95,52870.0,203.3975,205.0552,203.0041,205.0552,52870.0
2021-11-18 09:40:00,218.66,218.94,217.94,218.45,27724.0,204.7836,205.0458,204.1093,204.5869,27724.0
2021-11-18 09:50:00,218.45,218.83,218.22,218.47,25824.0,204.5869,204.9428,204.3715,204.6056,25824.0
2021-11-18 10:00:00,218.47,219.07,218.45,218.81,23961.0,204.6056,205.1675,204.5869,204.924,23961.0
2021-11-18 10:10:00,218.81,218.86,218.09,218.23,21192.0,204.924,204.9709,204.2497,204.3809,21192.0
2021-11-18 10:20:00,218.23,218.36,217.92,218.16,27641.0,204.3809,204.5026,204.0905,204.3153,27641.0
2021-11-18 10:30:00,218.25,218.25,217.75,217.85,25471.0,204.3996,204.3996,203.9313,204.025,25471.0
2021-11-18 10:40:00,217.92,218.11,216.8,216.87,35776.0,204.0905,204.2685,203.0416,203.1072,35776.0
2021-11-18 10:50:00,216.87,217.07,216.64,216.79,21632.0,203.1072,203.2945,202.8918,203.0322,21632.0
2021-11-18 11:00:00,216.8,217.57,216.62,217.38,28787.0,203.0416,203.7627,202.873,203.5848,28787.0
2021-11-18 11:10:00,217.34,218.0,217.32,217.95,17619.0,203.5473,204.1655,203.5286,204.1186,17619.0
2021-11-18 11:20:00,217.93,218.29,217.85,218.21,16502.0,204.0999,204.437,204.025,204.3621,16502.0
2021-11-18 11:30:00,218.02,218.52,218.01,218.38,14831.0,204.1842,204.6525,204.1748,204.5213,14831.0
2021-11-18 11:40:00,218.38,218.46,218.17,218.21,13556.0,204.5213,204.5963,204.3247,204.3621,13556.0
2021-11-18 11:50:00,218.21,218.61,218.21,218.47,16016.0,204.3621,204.7367,204.3621,204.6056,16016.0
2021-11-18 12:00:00,218.49,219.11,218.23,219.06,13889.0,204.6244,205.205,204.3809,205.1582,13889.0
2021-11-18 12:10:00,219.12,219.52,219.05,219.34,19109.0,205.2144,205.589,205.1488,205.4204,19109.0
2021-11-18 12:20:00,219.26,219.86,219.14,219.84,64036.0,205.3455,205.9074,205.2331,205.8887,64036.0
2021-11-18 12:30:00,219.79,220.0,219.57,219.73,20733.0,205.8419,206.0385,205.6358,205.7857,20733.0
2021-11-18 12:40:00,219.76,220.02,219.44,219.64,53740.0,205.8138,206.0573,205.5141,205.7014,53740.0
2021-11-18 12:50:00,219.71,219.77,219.28,219.75,23114.0,205.7669,205.8231,205.3642,205.8044,23114.0
2021-11-18 13:00:00,219.73,219.75,219.45,219.64,16152.0,205.7857,205.8044,205.5234,205.7014,16152.0
2021-11-18 13:10:00,219.61,219.85,219.6,219.72,18622.0,205.6733,205.898,205.6639,205.7763,18622.0
2021-11-18 13:20:00,219.72,219.8,219.63,219.68,16243.0,205.7763,205.8512,205.692,205.7388,16243.0
2021-11-18 13:30:00,219.68,219.8,219.52,219.7,27886.0,205.7388,205.8512,205.589,205.7576,27886.0
2021-11-18 13:40:00,219.73,220.0,219.62,219.97,28925.0,205.7857,206.0385,205.6826,206.0104,28925.0
2021-11-18 13:50:00,219.9,219.9,219.72,219.81,14189.0,205.9449,205.9449,205.7763,205.8606,14189.0
2021-11-18 14:00:00,219.8,220.25,219.8,219.97,34362.0,205.8512,206.2727,205.8512,206.0104,34362.0
2021-11-18 14:10:00,219.97,220.25,219.91,220.06,18180.0,206.0104,206.2727,205.9542,206.0947,18180.0
2021-11-18 14:20:00,220.0,220.13,219.68,219.75,12838.0,206.0385,206.1603,205.7388,205.8044,12838.0
2021-11-18 14:30:00,219.63,219.64,219.2,219.24,10388.0,205.692,205.7014,205.2893,205.3268,10388.0
2021-11-18 14:40:00,219.24,219.6,219.23,219.55,13734.0,205.3268,205.6639,205.3174,205.6171,13734.0
2021-11-18 14:50:00,219.54,219.85,219.48,219.62,50184.0,205.6077,205.898,205.5515,205.6826,50184.0
2021-11-18 15:00:00,219.62,219.7,219.49,219.54,18147.0,205.6826,205.7576,205.5609,205.6077,18147.0
2021-11-18 15:10:00,219.57,219.65,219.33,219.33,16068.0,205.6358,205.7107,205.411,205.411,16068.0
2021-11-18 15:20:00,219.35,219.44,219.1,219.1,9812.0,205.4298,205.5141,205.1956,205.1956,9812.0
2021-11-18 15:30:00,219.12,219.12,218.77,218.89,27602.0,205.2144,205.2144,204.8866,204.999,27602.0
2021-11-18 15:40:00,218.87,218.98,218.29,218.56,32649.0,204.9802,205.0833,204.437,204.6899,32649.0
2021-11-18 15:50:00,218.5,218.88,218.43,218.77,112443.0,204.6337,204.9896,204.5682,204.8866,112443.0
2021-11-19 09:30:00,218.4,218.4,217.13,217.5,93103.0,204.5401,204.5401,203.3507,203.6972,93103.0
2021-11-19 09:40:00,217.19,217.36,216.06,216.18,41568.0,203.4069,203.5661,202.3486,202.461,41568.0
2021-11-19 09:50:00,216.28,216.31,212.88,213.68,56416.0,202.5546,202.5827,199.3704,200.1196,56416.0
2021-11-19 10:00:00,213.58,214.15,212.7,213.3,54375.0,200.026,200.5598,199.2018,199.7637,54375.0
2021-11-19 10:10:00,213.2,213.32,211.98,212.41,48981.0,199.6701,199.7825,198.5275,198.9302,48981.0
2021-11-19 10:20:00,212.43,212.53,211.11,211.63,46527.0,198.9489,199.0426,197.7127,198.1997,46527.0
2021-11-19 10:30:00,211.56,212.11,211.48,211.84,36644.0,198.1341,198.6492,198.0592,198.3964,36644.0
2021-11-19 10:40:00,211.84,211.92,210.42,210.55,65209.0,198.3964,198.4713,197.0665,197.1882,65209.0
2021-11-19 10:50:00,210.48,210.6,209.86,210.09,45200.0,197.1227,197.2351,196.542,196.7574,45200.0
2021-11-19 11:00:00,210.09,210.61,209.59,210.61,49838.0,196.7574,197.2444,196.2892,197.2444,49838.0
2021-11-19 11:10:00,210.56,210.68,210.11,210.65,35494.0,197.1976,197.31,196.7762,197.2819,35494.0
2021-11-19 11:20:00,210.65,211.27,210.59,211.18,33912.0,197.2819,197.8625,197.2257,197.7783,33912.0
2021-11-19 11:30:00,211.24,211.69,210.29,210.29,50270.0,197.8345,198.2559,196.9447,196.9447,50270.0
2021-11-19 11:40:00,210.34,210.81,210.25,210.26,30318.0,196.9916,197.4317,196.9073,196.9166,30318.0
2021-11-19 11:50:00,210.23,210.23,209.55,209.85,37599.0,196.8885,196.8885,196.2517,196.5327,37599.0
2021-11-19 12:00:00,209.85,210.05,209.72,209.89,28402.0,196.5327,196.72,196.4109,196.5701,28402.0
2021-11-19 12:10:00,209.87,210.29,209.63,210.15,31182.0,196.5514,196.9447,196.3266,196.8136,31182.0
2021-11-19 12:20:00,210.16,210.58,210.08,210.54,26470.0,196.823,197.2163,196.7481,197.1789,26470.0
2021-11-19 12:30:00,210.53,211.13,210.53,210.91,34743.0,197.1695,197.7314,197.1695,197.5254,34743.0
2021-11-19 12:40:00,210.92,211.13,210.83,211.13,21405.0,197.5348,197.7314,197.4505,197.7314,21405.0
2021-11-19 12:50:00,211.12,211.69,211.12,211.58,25719.0,197.7221,198.2559,197.7221,198.1529,25719.0
2021-11-19 13:00:00,211.62,211.71,211.22,211.24,24797.0,198.1903,198.2746,197.8157,197.8345,24797.0
2021-11-19 13:10:00,211.26,211.79,211.13,211.78,31803.0,197.8532,198.3495,197.7314,198.3402,31803.0
2021-11-19 13:20:00,211.78,212.0,210.92,210.97,61209.0,198.3402,198.5462,197.5348,197.5816,61209.0
2021-11-19 13:30:00,210.86,210.86,210.09,210.19,48198.0,197.4786,197.4786,196.7574,196.8511,48198.0
2021-11-19 13:40:00,210.13,210.95,209.85,210.59,61711.0,196.7949,197.5629,196.5327,197.2257,61711.0
2021-11-19 13:50:00,210.54,211.51,210.46,211.51,46651.0,197.1789,198.0873,197.104,198.0873,46651.0
2021-11-19 14:00:00,211.4,211.56,211.16,211.27,42388.0,197.9843,198.1341,197.7595,197.8625,42388.0
2021-11-19 14:10:00,211.3,211.53,211.09,211.33,39377.0,197.8906,198.106,197.694,197.9187,39377.0
2021-11-19 14:20:00,211.35,211.5,211.23,211.39,27466.0,197.9375,198.078,197.8251,197.9749,27466.0
2021-11-19 14:30:00,211.4,211.45,211.2,211.23,34231.0,197.9843,198.0311,197.797,197.8251,34231.0
2021-11-19 14:40:00,211.23,211.23,210.57,210.77,35952.0,197.8251,197.8251,197.207,197.3943,35952.0
2021-11-19 14:50:00,210.75,210.83,210.19,210.22,26781.0,197.3755,197.4505,196.8511,196.8792,26781.0
2021-11-19 15:00:00,210.25,210.25,209.15,209.19,34011.0,196.9073,196.9073,195.8771,195.9145,34011.0
2021-11-19 15:10:00,209.18,209.38,208.89,209.14,54971.0,195.9052,196.0925,195.6336,195.8677,54971.0
2021-11-19 15:20:00,209.18,209.87,209.17,209.64,26581.0,195.9052,196.5514,195.8958,196.336,26581.0
2021-11-19 15:30:00,209.65,210.05,209.41,209.9,45869.0,196.3454,196.72,196.1206,196.5795,45869.0
2021-11-19 15:40:00,209.94,210.56,209.6,210.52,90748.0,196.617,197.1976,196.2985,197.1601,90748.0
2021-11-19 15:50:00,210.52,210.81,210.13,210.54,219694.0,197.1601,197.4317,196.7949,197.1789,219694.0
2021-11-22 09:30:00,211.07,212.17,210.83,211.51,50729.0,197.6752,198.7054,197.4505,198.0873,50729.0
2021-11-22 09:40:00,211.5,212.33,211.06,212.33,31818.0,198.078,198.8553,197.6659,198.8553,31818.0
2021-11-22 09:50:00,212.46,212.92,212.21,212.49,33180.0,198.977,199.4078,198.7429,199.0051,33180.0
2021-11-22 10:00:00,212.54,212.55,211.77,212.04,29317.0,199.052,199.0613,198.3308,198.5837,29317.0
2021-11-22 10:10:00,212.09,212.11,211.53,211.76,28300.0,198.6305,198.6492,198.106,198.3215,28300.0
2021-11-22 10:20:00,211.72,211.79,211.32,211.33,22667.0,198.284,198.3495,197.9094,197.9187,22667.0
2021-11-22 10:30:00,211.42,211.77,211.17,211.17,26615.0,198.003,198.3308,197.7689,197.7689,26615.0
2021-11-22 10:40:00,211.17,211.74,211.08,211.68,22648.0,197.7689,198.3027,197.6846,198.2465,22648.0
2021-11-22 10:50:00,211.64,212.46,211.52,212.09,30948.0,198.2091,198.977,198.0967,198.6305,30948.0
2021-11-22 11:00:00,212.08,212.68,211.88,212.08,25905.0,198.6211,199.1831,198.4338,198.6211,25905.0
2021-11-22 11:10:00,212.08,212.59,212.08,212.57,23162.0,198.6211,199.0988,198.6211,199.08,23162.0
2021-11-22 11:20:00,212.55,213.22,212.54,212.8,25560.0,199.0613,199.6888,199.052,199.2955,25560.0
2021-11-22 11:30:00,212.76,213.27,212.72,213.1,23891.0,199.258,199.7356,199.2205,199.5764,23891.0
2021-11-22 11:40:00,213.07,213.77,213.06,213.7,38512.0,199.5483,200.2039,199.539,200.1383,38512.0
2021-11-22 11:50:00,213.77,214.23,213.65,213.74,30185.0,200.2039,200.6347,200.0915,200.1758,30185.0
2021-11-22 12:00:00,213.74,214.95,213.73,214.56,22587.0,200.1758,201.309,200.1664,200.9438,22587.0
2021-11-22 12:10:00,214.6,214.8,214.09,214.09,17582.0,200.9812,201.1685,200.5036,200.5036,17582.0
2021-11-22 12:20:00,214.19,214.4,214.0,214.14,17201.0,200.5972,200.7939,200.4193,200.5504,17201.0
2021-11-22 12:30:00,214.17,214.55,213.94,214.48,19360.0,200.5785,200.9344,200.3631,200.8688,19360.0
2021-11-22 12:40:00,214.58,214.6,214.02,214.02,20460.0,200.9625,200.9812,200.438,200.438,20460.0
2021-11-22 12:50:00,214.0,214.0,213.54,213.54,10843.0,200.4193,200.4193,199.9885,199.9885,10843.0
2021-11-22 13:00:00,213.55,213.85,213.47,213.54,16028.0,199.9979,200.2788,199.9229,199.9885,16028.0
2021-11-22 13:10:00,213.5,213.61,212.92,213.03,13448.0,199.951,200.054,199.4078,199.5109,13448.0
2021-11-22 13:20:00,213.03,213.14,212.92,212.92,13185.0,199.5109,199.6139,199.4078,199.4078,13185.0
2021-11-22 13:30:00,212.97,213.5,212.97,213.48,13171.0,199.4547,199.951,199.4547,199.9323,13171.0
2021-11-22 13:40:00,213.45,213.45,212.95,213.14,17236.0,199.9042,199.9042,199.4359,199.6139,17236.0
2021-11-22 13:50:00,213.16,213.34,213.12,213.29,11057.0,199.6326,199.8012,199.5951,199.7544,11057.0
2021-11-22 14:00:00,213.29,213.64,213.11,213.48,17357.0,199.7544,200.0821,199.5858,199.9323,17357.0
2021-11-22 14:10:00,213.48,213.68,213.42,213.45,13790.0,199.9323,200.1196,199.8761,199.9042,13790.0
2021-11-22 14:20:00,213.47,213.48,213.1,213.38,19059.0,199.9229,199.9323,199.5764,199.8386,19059.0
2021-11-22 14:30:00,213.47,213.48,213.23,213.44,17432.0,199.9229,199.9323,199.6982,199.8948,17432.0
2021-11-22 14:40:00,213.39,213.49,213.23,213.24,12259.0,199.848,199.9417,199.6982,199.7075,12259.0
2021-11-22 14:50:00,213.23,213.46,213.23,213.42,17729.0,199.6982,199.9136,199.6982,199.8761,17729.0
2021-11-22 15:00:00,213.42,213.66,213.29,213.29,17042.0,199.8761,200.1009,199.7544,199.7544,17042.0
2021-11-22 15:10:00,213.36,213.51,212.7,212.73,24773.0,199.8199,199.9604,199.2018,199.2299,24773.0
2021-11-22 15:20:00,212.75,212.78,212.56,212.76,25176.0,199.2486,199.2767,199.0707,199.258,25176.0
2021-11-22 15:30:00,212.72,213.29,212.63,213.21,30430.0,199.2205,199.7544,199.1362,199.6794,30430.0
2021-11-22 15:40:00,213.21,213.22,212.76,212.83,49387.0,199.6794,199.6888,199.258,199.3235,49387.0
2021-11-22 15:50:00,212.76,212.79,211.52,211.56,110406.0,199.258,199.2861,198.0967,198.1341,110406.0
2021-11-23 09:30:00,211.53,212.79,211.22,211.85,37856.0,198.106,199.2861,197.8157,198.4057,37856.0
2021-11-23 09:40:00,211.92,213.13,211.83,213.06,40543.0,198.4713,199.6045,198.387,199.539,40543.0
2021-11-23 09:50:00,213.0,213.78,212.87,213.12,37295.0,199.4828,200.2133,199.361,199.5951,37295.0
2021-11-23 10:00:00,213.32,213.9,212.91,212.91,27847.0,199.7825,200.3256,199.3985,199.3985,27847.0
2021-11-23 10:10:00,213.01,213.48,212.67,213.32,17206.0,199.4921,199.9323,199.1737,199.7825,17206.0
2021-11-23 10:20:00,213.41,213.49,213.11,213.35,13220.0,199.8667,199.9417,199.5858,199.8105,13220.0
2021-11-23 10:30:00,213.35,213.77,213.01,213.12,22371.0,199.8105,200.2039,199.4921,199.5951,22371.0
2021-11-23 10:40:00,213.12,213.57,213.09,213.26,26658.0,199.5951,200.0166,199.567,199.7263,26658.0
2021-11-23 10:50:00,213.06,213.34,212.8,213.33,20853.0,199.539,199.8012,199.2955,199.7918,20853.0
2021-11-23 11:00:00,213.33,213.38,212.8,212.97,19181.0,199.7918,199.8386,199.2955,199.4547,19181.0
2021-11-23 11:10:00,213.09,213.36,212.96,212.96,11791.0,199.567,199.8199,199.4453,199.4453,11791.0
2021-11-23 11:20:00,212.92,213.26,212.79,213.22,22245.0,199.4078,199.7263,199.2861,199.6888,22245.0
2021-11-23 11:30:00,213.3,213.74,213.17,213.59,23454.0,199.7637,200.1758,199.642,200.0353,23454.0
2021-11-23 11:40:00,213.62,213.77,213.43,213.72,9720.0,200.0634,200.2039,199.8855,200.1571,9720.0
2021-11-23 11:50:00,213.74,213.81,213.37,213.43,14271.0,200.1758,200.2414,199.8293,199.8855,14271.0
2021-11-23 12:00:00,213.37,213.4,212.18,212.21,21341.0,199.8293,199.8574,198.7148,198.7429,21341.0
2021-11-23 12:10:00,212.3,212.43,211.95,212.38,18833.0,198.8272,198.9489,198.4994,198.9021,18833.0
2021-11-23 12:20:00,212.49,212.77,212.41,212.67,17060.0,199.0051,199.2674,198.9302,199.1737,17060.0
2021-11-23 12:30:00,212.75,213.23,212.51,213.0,61716.0,199.2486,199.6982,199.0239,199.4828,61716.0
2021-11-23 12:40:00,212.93,213.41,212.92,213.32,16520.0,199.4172,199.8667,199.4078,199.7825,16520.0
2021-11-23 12:50:00,213.36,213.45,213.31,213.41,9220.0,199.8199,199.9042,199.7731,199.8667,9220.0
2021-11-23 13:00:00,213.41,213.5,213.36,213.46,27306.0,199.8667,199.951,199.8199,199.9136,27306.0
2021-11-23 13:10:00,213.45,213.65,213.41,213.65,24376.0,199.9042,200.0915,199.8667,200.0915,24376.0
2021-11-23 13:20:00,213.64,213.74,213.58,213.64,14436.0,200.0821,200.1758,200.026,200.0821,14436.0
2021-11-23 13:30:00,213.68,213.88,213.46,213.59,26374.0,200.1196,200.3069,199.9136,200.0353,26374.0
2021-11-23 13:40:00,213.69,213.72,213.04,213.53,22815.0,200.129,200.1571,199.5202,199.9791,22815.0
2021-11-23 13:50:00,213.52,213.57,213.18,213.18,29836.0,199.9698,200.0166,199.6513,199.6513,29836.0
2021-11-23 14:00:00,213.18,213.3,212.98,213.03,27438.0,199.6513,199.7637,199.464,199.5109,27438.0
2021-11-23 14:10:00,213.08,213.44,212.99,213.26,14026.0,199.5577,199.8948,199.4734,199.7263,14026.0
2021-11-23 14:20:00,213.18,213.69,213.17,213.64,12187.0,199.6513,200.129,199.642,200.0821,12187.0
2021-11-23 14:30:00,213.67,213.68,213.32,213.6,19945.0,200.1102,200.1196,199.7825,200.0447,19945.0
2021-11-23 14:40:00,213.61,213.71,213.38,213.55,32400.0,200.054,200.1477,199.8386,199.9979,32400.0
2021-11-23 14:50:00,213.57,213.65,213.27,213.57,34867.0,200.0166,200.0915,199.7356,200.0166,34867.0
2021-11-23 15:00:00,213.56,213.92,213.41,213.89,16936.0,200.0072,200.3444,199.8667,200.3163,16936.0
2021-11-23 15:10:00,213.87,213.96,213.42,213.47,45402.0,200.2975,200.3818,199.8761,199.9229,45402.0
2021-11-23 15:20:00,213.46,213.53,212.92,212.92,52007.0,199.9136,199.9791,199.4078,199.4078,52007.0
2021-11-23 15:30:00,212.92,213.88,212.87,213.87,24141.0,199.4078,200.3069,199.361,200.2975,24141.0
2021-11-23 15:40:00,213.87,214.11,213.4,213.45,44856.0,200.2975,200.5223,199.8574,199.9042,44856.0
2021-11-23 15:50:00,213.44,213.77,213.11,213.31,218999.0,199.8948,200.2039,199.5858,199.7731,218999.0
2021-11-24 09:30:00,212.37,214.78,211.65,214.02,30144.0,198.8927,201.1498,198.2184,200.438,30144.0
2021-11-24 09:40:00,213.89,213.89,212.89,212.99,22897.0,200.3163,200.3163,199.3797,199.4734,22897.0
2021-11-24 09:50:00,213.16,213.16,212.11,212.66,17705.0,199.6326,199.6326,198.6492,199.1643,17705.0
2021-11-24 10:00:00,212.69,213.02,212.53,212.53,14346.0,199.1924,199.5015,199.0426,199.0426,14346.0
2021-11-24 10:10:00,212.46,212.85,212.36,212.8,17080.0,198.977,199.3423,198.8834,199.2955,17080.0
2021-11-24 10:20:00,212.76,212.84,211.68,211.7,15928.0,199.258,199.3329,198.2465,198.2653,15928.0
2021-11-24 10:30:00,211.66,211.73,211.34,211.34,12757.0,198.2278,198.2934,197.9281,197.9281,12757.0
2021-11-24 10:40:00,211.37,211.45,211.1,211.32,14238.0,197.9562,198.0311,197.7033,197.9094,14238.0
2021-11-24 10:50:00,211.44,211.62,211.31,211.52,10295.0,198.0218,198.1903,197.9,198.0967,10295.0
2021-11-24 11:00:00,211.59,211.94,211.42,211.47,11914.0,198.1622,198.49,198.003,198.0499,11914.0
2021-11-24 11:10:00,211.47,211.47,211.24,211.3,6526.0,198.0499,198.0499,197.8345,197.8906,6526.0
2021-11-24 11:20:00,211.34,211.51,211.16,211.4,9497.0,197.9281,198.0873,197.7595,197.9843,9497.0
2021-11-24 11:30:00,211.37,211.42,210.82,210.92,10956.0,197.9562,198.003,197.4411,197.5348,10956.0
2021-11-24 11:40:00,210.84,210.94,210.5,210.89,9035.0,197.4598,197.5535,197.1414,197.5067,9035.0
2021-11-24 11:50:00,210.88,210.88,210.28,210.44,26668.0,197.4973,197.4973,196.9354,197.0852,26668.0
2021-11-24 12:00:00,210.39,210.39,209.72,209.82,22055.0,197.0384,197.0384,196.4109,196.5046,22055.0
2021-11-24 12:10:00,209.87,209.91,209.4,209.44,17938.0,196.5514,196.5889,196.1112,196.1487,17938.0
2021-11-24 12:20:00,209.35,209.54,209.18,209.25,23298.0,196.0644,196.2423,195.9052,195.9707,23298.0
2021-11-24 12:30:00,209.29,209.98,209.24,209.71,20851.0,196.0082,196.6544,195.9614,196.4015,20851.0
2021-11-24 12:40:00,209.7,210.41,209.7,210.33,18306.0,196.3922,197.0571,196.3922,196.9822,18306.0
2021-11-24 12:50:00,210.35,210.8,210.27,210.71,12227.0,197.0009,197.4224,196.926,197.3381,12227.0
2021-11-24 13:00:00,210.74,211.08,210.74,210.95,9961.0,197.3662,197.6846,197.3662,197.5629,9961.0
2021-11-24 13:10:00,210.95,211.26,210.94,210.94,11177.0,197.5629,197.8532,197.5535,197.5535,11177.0
2021-11-24 13:20:00,210.95,210.95,210.7,210.84,11936.0,197.5629,197.5629,197.3287,197.4598,11936.0
2021-11-24 13:30:00,210.83,210.89,210.63,210.88,15075.0,197.4505,197.5067,197.2632,197.4973,15075.0
2021-11-24 13:40:00,210.84,211.45,210.84,211.45,8144.0,197.4598,198.0311,197.4598,198.0311,8144.0
2021-11-24 13:50:00,211.45,211.49,211.18,211.18,11990.0,198.0311,198.0686,197.7783,197.7783,11990.0
2021-11-24 14:00:00,211.25,211.35,210.9,210.92,15265.0,197.8438,197.9375,197.516,197.5348,15265.0
2021-11-24 14:10:00,210.92,210.97,210.67,210.9,20424.0,197.5348,197.5816,197.3006,197.516,20424.0
2021-11-24 14:20:00,210.9,211.0,210.71,210.71,16385.0,197.516,197.6097,197.3381,197.3381,16385.0
2021-11-24 14:30:00,210.72,211.04,210.72,210.96,30569.0,197.3475,197.6471,197.3475,197.5722,30569.0
2021-11-24 14:40:00,210.93,211.13,210.89,210.89,17274.0,197.5441,197.7314,197.5067,197.5067,17274.0
2021-11-24 14:50:00,210.93,211.05,210.93,211.0,20327.0,197.5441,197.6565,197.5441,197.6097,20327.0
2021-11-24 15:00:00,211.02,211.08,210.93,211.03,21750.0,197.6284,197.6846,197.5441,197.6378,21750.0
2021-11-24 15:10:00,211.03,211.28,211.0,211.18,21304.0,197.6378,197.8719,197.6097,197.7783,21304.0
2021-11-24 15:20:00,211.19,211.25,211.06,211.14,22883.0,197.7876,197.8438,197.6659,197.7408,22883.0
2021-11-24 15:30:00,211.13,211.13,210.92,210.96,39478.0,197.7314,197.7314,197.5348,197.5722,39478.0
2021-11-24 15:40:00,210.92,211.02,210.63,210.63,38488.0,197.5348,197.6284,197.2632,197.2632,38488.0
2021-11-24 15:50:00,210.64,211.01,210.35,210.62,184900.0,197.2725,197.619,197.0009,197.2538,184900.0
2021-11-26 09:30:00,208.01,208.35,204.08,204.45,61301.0,194.8094,195.1279,191.1288,191.4754,61301.0
2021-11-26 09:40:00,204.59,204.71,202.04,202.98,66094.0,191.6065,191.7189,189.2183,190.0986,66094.0
2021-11-26 09:50:00,202.83,203.22,201.12,202.99,90115.0,189.9582,190.3234,188.3567,190.108,90115.0
2021-11-26 10:00:00,202.89,204.83,202.89,204.15,36116.0,190.0144,191.8312,190.0144,191.1944,36116.0
2021-11-26 10:10:00,204.3,204.43,203.0,203.71,33230.0,191.3349,191.4566,190.1174,190.7823,33230.0
2021-11-26 10:20:00,203.59,203.88,202.77,203.02,24020.0,190.6699,190.9415,189.902,190.1361,24020.0
2021-11-26 10:30:00,203.02,203.19,201.91,202.78,27282.0,190.1361,190.2953,189.0965,189.9113,27282.0
2021-11-26 10:40:00,202.95,203.12,201.75,202.01,23083.0,190.0705,190.2298,188.9467,189.1902,23083.0
2021-11-26 10:50:00,201.78,202.16,200.88,201.12,61413.0,188.9748,189.3307,188.1319,188.3567,61413.0
2021-11-26 11:00:00,201.02,202.22,200.98,202.03,33609.0,188.263,189.3869,188.2256,189.2089,33609.0
2021-11-26 11:10:00,202.09,202.2,201.24,201.42,24139.0,189.2651,189.3681,188.4691,188.6376,24139.0
2021-11-26 11:20:00,201.33,201.71,200.7,201.71,38130.0,188.5534,188.9092,187.9633,188.9092,38130.0
2021-11-26 11:30:00,201.53,201.64,201.22,201.36,25674.0,188.7407,188.8437,188.4503,188.5814,25674.0
2021-11-26 11:40:00,201.3,201.6,200.98,201.2,30944.0,188.5253,188.8062,188.2256,188.4316,30944.0
2021-11-26 11:50:00,201.27,201.29,200.68,201.1,30153.0,188.4972,188.5159,187.9446,188.3379,30153.0
2021-11-26 12:00:00,201.16,202.25,201.06,202.17,31921.0,188.3941,189.415,188.3005,189.34,31921.0
2021-11-26 12:10:00,202.16,202.61,201.4,201.4,31327.0,189.3307,189.7521,188.6189,188.6189,31327.0
2021-11-26 12:20:00,201.44,201.75,201.17,201.66,38622.0,188.6564,188.9467,188.4035,188.8624,38622.0
2021-11-26 12:30:00,201.6,202.35,201.3,202.34,59703.0,188.8062,189.5086,188.5253,189.4993,59703.0
2021-11-26 12:40:00,202.37,202.6,202.25,202.29,45336.0,189.5274,189.7428,189.415,189.4524,45336.0
2021-11-26 12:50:00,202.19,203.46,202.07,202.56,175007.0,189.3588,190.5482,189.2464,189.7053,175007.0
2021-11-29 09:30:00,203.13,204.9,202.33,203.13,58008.0,190.2391,191.8968,189.4899,190.2391,58008.0
2021-11-29 09:40:00,202.94,202.94,201.64,201.99,34929.0,190.0612,190.0612,188.8437,189.1715,34929.0
2021-11-29 09:50:00,202.06,202.22,200.94,202.22,35449.0,189.237,189.3869,188.1881,189.3869,35449.0
2021-11-29 10:00:00,202.12,202.42,201.37,201.85,38123.0,189.2932,189.5742,188.5908,189.0404,38123.0
2021-11-29 10:10:00,201.86,201.97,201.13,201.58,33775.0,189.0497,189.1527,188.366,188.7875,33775.0
2021-11-29 10:20:00,201.59,202.17,201.43,201.47,27786.0,188.7969,189.34,188.647,188.6845,27786.0
2021-11-29 10:30:00,201.4,201.65,200.49,200.84,24985.0,188.6189,188.853,187.7667,188.0944,24985.0
2021-11-29 10:40:00,200.82,200.82,199.9,200.12,38519.0,188.0757,188.0757,187.2141,187.4201,38519.0
2021-11-29 10:50:00,200.32,200.53,199.66,199.73,46025.0,187.6074,187.8041,186.9893,187.0549,46025.0
2021-11-29 11:00:00,199.73,200.0,199.27,199.52,51848.0,187.0549,187.3078,186.6241,186.8582,51848.0
2021-11-29 11:10:00,199.52,199.81,199.29,199.68,49306.0,186.8582,187.1298,186.6428,187.0081,49306.0
2021-11-29 11:20:00,199.71,200.11,199.21,199.38,90980.0,187.0362,187.4108,186.5679,186.7271,90980.0
2021-11-29 11:30:00,199.34,199.68,198.91,199.68,63907.0,186.6896,187.0081,186.2869,187.0081,63907.0
2021-11-29 11:40:00,199.68,200.56,199.68,200.45,176271.0,187.0081,187.8322,187.0081,187.7292,176271.0
2021-11-29 11:50:00,200.5,200.64,200.15,200.32,31625.0,187.776,187.9071,187.4482,187.6074,31625.0
2021-11-29 12:00:00,200.35,200.99,200.16,200.68,43158.0,187.6355,188.2349,187.4576,187.9446,43158.0
2021-11-29 12:10:00,200.67,201.05,200.49,200.87,26778.0,187.9352,188.2911,187.7667,188.1225,26778.0
2021-11-29 12:20:00,200.89,201.76,200.8,201.63,26556.0,188.1413,188.9561,188.057,188.8343,26556.0
2021-11-29 12:30:00,201.67,202.38,201.64,202.22,19792.0,188.8718,189.5367,188.8437,189.3869,19792.0
2021-11-29 12:40:00,202.17,202.47,201.9,201.92,25423.0,189.34,189.621,189.0872,189.1059,25423.0
2021-11-29 12:50:00,202.0,202.04,201.82,201.98,12088.0,189.1808,189.2183,189.0123,189.1621,12088.0
2021-11-29 13:00:00,202.0,202.07,201.63,201.7,14859.0,189.1808,189.2464,188.8343,188.8999,14859.0
2021-11-29 13:10:00,201.71,201.71,201.53,201.55,15887.0,188.9092,188.9092,188.7407,188.7594,15887.0
2021-11-29 13:20:00,201.6,201.63,200.6,200.62,27221.0,188.8062,188.8343,187.8697,187.8884,27221.0
2021-11-29 13:30:00,200.71,200.87,200.38,200.62,27014.0,187.9727,188.1225,187.6636,187.8884,27014.0
2021-11-29 13:40:00,200.6,200.64,200.39,200.52,26146.0,187.8697,187.9071,187.673,187.7948,26146.0
2021-11-29 13:50:00,200.55,201.56,200.52,201.5,55224.0,187.8229,188.7688,187.7948,188.7126,55224.0
2021-11-29 14:00:00,201.44,201.69,201.23,201.29,36847.0,188.6564,188.8905,188.4597,188.5159,36847.0
2021-11-29 14:10:00,201.39,201.75,201.16,201.67,21360.0,188.6095,188.9467,188.3941,188.8718,21360.0
2021-11-29 14:20:00,201.74,201.9,201.37,201.43,15857.0,188.9373,189.0872,188.5908,188.647,15857.0
2021-11-29 14:30:00,201.39,201.42,200.71,200.77,21093.0,188.6095,188.6376,187.9727,188.0289,21093.0
2021-11-29 14:40:00,200.73,201.05,200.73,200.88,20381.0,187.9914,188.2911,187.9914,188.1319,20381.0
2021-11-29 14:50:00,200.85,201.23,200.77,201.23,33129.0,188.1038,188.4597,188.0289,188.4597,33129.0
2021-11-29 15:00:00,201.24,201.68,201.17,201.56,25509.0,188.4691,188.8811,188.4035,188.7688,25509.0
2021-11-29 15:10:00,201.53,201.55,200.93,200.98,59021.0,188.7407,188.7594,188.1787,188.2256,59021.0
2021-11-29 15:20:00,200.95,200.95,200.62,200.67,20285.0,188.1975,188.1975,187.8884,187.9352,20285.0
2021-11-29 15:30:00,200.66,201.23,200.54,201.17,30536.0,187.9259,188.4597,187.8135,188.4035,30536.0
2021-11-29 15:40:00,201.13,201.16,200.55,200.73,50649.0,188.366,188.3941,187.8229,187.9914,50649.0
2021-11-29 15:50:00,200.8,200.94,199.53,199.58,300362.0,188.057,188.1881,186.8676,186.9144,300362.0
2021-11-30 09:30:00,198.0,198.72,196.0,196.19,49815.0,185.4347,186.109,183.5616,183.7395,49815.0
2021-11-30 09:40:00,196.52,196.67,194.5,194.5,46357.0,184.0486,184.1891,182.1568,182.1568,46357.0
2021-11-30 09:50:00,194.5,194.67,193.75,193.92,38715.0,182.1568,182.316,181.4544,181.6136,38715.0
2021-11-30 10:00:00,193.6,195.75,193.2,195.57,56601.0,181.3139,183.3275,180.9393,183.1589,56601.0
2021-11-30 10:10:00,195.6,195.69,194.88,194.91,21544.0,183.187,183.2713,182.5127,182.5408,21544.0
2021-11-30 10:20:00,194.94,195.69,194.94,195.66,29514.0,182.5689,183.2713,182.5689,183.2432,29514.0
2021-11-30 10:30:00,195.75,196.7,195.75,196.28,24710.0,183.3275,184.2172,183.3275,183.8238,24710.0
2021-11-30 10:40:00,196.28,196.28,195.45,195.45,30051.0,183.8238,183.8238,183.0465,183.0465,30051.0
2021-11-30 10:50:00,195.42,195.5,194.2,194.25,44526.0,183.0184,183.0933,181.8758,181.9227,44526.0
2021-11-30 11:00:00,194.14,194.87,193.69,194.7,20171.0,181.8196,182.5033,181.3982,182.3441,20171.0
2021-11-30 11:10:00,194.75,195.89,194.49,195.77,18774.0,182.3909,183.4586,182.1474,183.3462,18774.0
2021-11-30 11:20:00,195.87,195.88,194.44,194.66,16521.0,183.4399,183.4492,182.1006,182.3066,16521.0
2021-11-30 11:30:00,194.61,195.06,194.35,194.67,28443.0,182.2598,182.6813,182.0163,182.316,28443.0
2021-11-30 11:40:00,194.7,194.75,193.93,194.13,27055.0,182.3441,182.3909,181.623,181.8103,27055.0
2021-11-30 11:50:00,194.12,194.37,193.76,194.28,42028.0,181.8009,182.035,181.4638,181.9508,42028.0
2021-11-30 12:00:00,194.32,194.32,193.2,193.39,34508.0,181.9882,181.9882,180.9393,181.1172,34508.0
2021-11-30 12:10:00,193.37,194.05,193.28,193.85,37518.0,181.0985,181.7353,181.0142,181.548,37518.0
2021-11-30 12:20:00,193.92,194.01,193.57,193.67,27474.0,181.6136,181.6979,181.2858,181.3795,27474.0
2021-11-30 12:30:00,193.72,193.9,193.54,193.83,34256.0,181.4263,181.5949,181.2577,181.5293,34256.0
2021-11-30 12:40:00,193.87,194.15,193.7,193.91,29725.0,181.5668,181.829,181.4076,181.6042,29725.0
2021-11-30 12:50:00,193.92,194.23,193.79,193.92,22117.0,181.6136,181.9039,181.4918,181.6136,22117.0
2021-11-30 13:00:00,193.99,194.0,193.28,193.35,20545.0,181.6792,181.6885,181.0142,181.0798,20545.0
2021-11-30 13:10:00,193.33,193.52,193.11,193.21,12277.0,181.061,181.239,180.855,180.9487,12277.0
2021-11-30 13:20:00,193.11,193.53,192.82,193.43,21712.0,180.855,181.2483,180.5834,181.1547,21712.0
2021-11-30 13:30:00,193.45,193.81,193.42,193.47,18603.0,181.1734,181.5106,181.1453,181.1922,18603.0
2021-11-30 13:40:00,193.55,193.68,193.38,193.65,17955.0,181.2671,181.3888,181.1079,181.3607,17955.0
2021-11-30 13:50:00,193.68,193.81,193.53,193.69,20360.0,181.3888,181.5106,181.2483,181.3982,20360.0
2021-11-30 14:00:00,193.72,194.25,193.4,194.23,23207.0,181.4263,181.9227,181.1266,181.9039,23207.0
2021-11-30 14:10:00,194.26,194.56,193.9,193.97,60174.0,181.932,182.213,181.5949,181.6604,60174.0
2021-11-30 14:20:00,194.0,194.44,193.81,194.06,33606.0,181.6885,182.1006,181.5106,181.7447,33606.0
2021-11-30 14:30:00,194.06,194.66,193.97,194.46,29860.0,181.7447,182.3066,181.6604,182.1193,29860.0
2021-11-30 14:40:00,194.48,194.53,193.64,193.72,14305.0,182.1381,182.1849,181.3514,181.4263,14305.0
2021-11-30 14:50:00,193.73,193.77,192.88,193.07,18917.0,181.4357,181.4731,180.6396,180.8175,18917.0
2021-11-30 15:00:00,193.08,193.17,192.82,192.86,27597.0,180.8269,180.9112,180.5834,180.6209,27597.0
2021-11-30 15:10:00,192.82,192.82,192.34,192.5,35097.0,180.5834,180.5834,180.1339,180.2837,35097.0
2021-11-30 15:20:00,192.48,192.96,192.47,192.73,41902.0,180.265,180.7145,180.2556,180.4991,41902.0
2021-11-30 15:30:00,192.74,193.46,192.53,192.82,49187.0,180.5085,181.1828,180.3118,180.5834,49187.0
2021-11-30 15:40:00,192.79,193.3,192.76,193.1,63744.0,180.5553,181.0329,180.5272,180.8456,63744.0
2021-11-30 15:50:00,192.95,193.03,191.74,191.9,210785.0,180.7052,180.7801,179.5719,179.7218,210785.0
2021-12-01 09:30:00,195.46,197.47,192.36,197.43,132621.0,183.0559,184.9383,180.1526,184.9009,132621.0
2021-12-01 09:40:00,197.43,198.32,196.53,197.6,97983.0,184.9009,185.7344,184.058,185.0601,97983.0
2021-12-01 09:50:00,197.58,197.71,196.68,197.44,43710.0,185.0413,185.1631,184.1984,184.9102,43710.0
2021-12-01 10:00:00,197.43,198.54,197.13,198.54,34736.0,184.9009,185.9404,184.6199,185.9404,34736.0
2021-12-01 10:10:00,198.64,198.86,198.08,198.82,32317.0,186.0341,186.2401,185.5096,186.2026,32317.0
2021-12-01 10:20:00,198.8,199.85,198.8,199.53,28079.0,186.1839,187.1673,186.1839,186.8676,28079.0
2021-12-01 10:30:00,199.47,199.79,199.0,199.0,35020.0,186.8114,187.1111,186.3712,186.3712,35020.0
2021-12-01 10:40:00,199.03,200.14,198.76,200.09,38833.0,186.3993,187.4389,186.1464,187.392,38833.0
2021-12-01 10:50:00,200.1,200.78,200.01,200.64,42798.0,187.4014,188.0383,187.3171,187.9071,42798.0
2021-12-01 11:00:00,200.65,200.72,200.4,200.49,27214.0,187.9165,187.9821,187.6824,187.7667,27214.0
2021-12-01 11:10:00,200.6,201.18,200.6,201.17,38304.0,187.8697,188.4129,187.8697,188.4035,38304.0
2021-12-01 11:20:00,201.2,201.48,200.81,200.87,31526.0,188.4316,188.6938,188.0664,188.1225,31526.0
2021-12-01 11:30:00,200.99,201.0,200.29,200.83,28097.0,188.2349,188.2443,187.5794,188.0851,28097.0
2021-12-01 11:40:00,200.85,200.85,200.01,200.03,27082.0,188.1038,188.1038,187.3171,187.3359,27082.0
2021-12-01 11:50:00,200.03,200.35,199.84,200.33,22844.0,187.3359,187.6355,187.1579,187.6168,22844.0
2021-12-01 12:00:00,200.33,200.48,199.83,200.48,26070.0,187.6168,187.7573,187.1485,187.7573,26070.0
2021-12-01 12:10:00,200.48,200.97,200.48,200.88,27844.0,187.7573,188.2162,187.7573,188.1319,27844.0
2021-12-01 12:20:00,200.85,201.15,200.17,200.23,33987.0,188.1038,188.3848,187.467,187.5232,33987.0
2021-12-01 12:30:00,200.31,201.07,200.23,200.85,25323.0,187.5981,188.3099,187.5232,188.1038,25323.0
2021-12-01 12:40:00,200.9,200.9,199.72,199.75,24868.0,188.1506,188.1506,187.0455,187.0736,24868.0
2021-12-01 12:50:00,199.7,199.72,198.8,198.83,28541.0,187.0268,187.0455,186.1839,186.212,28541.0
2021-12-01 13:00:00,198.83,199.07,198.12,198.12,32294.0,186.212,186.4368,185.5471,185.5471,32294.0
2021-12-01 13:10:00,198.12,198.59,197.97,198.1,36866.0,185.5471,185.9872,185.4066,185.5283,36866.0
2021-12-01 13:20:00,198.17,198.56,197.94,198.53,31987.0,185.5939,185.9591,185.3785,185.931,31987.0
2021-12-01 13:30:00,198.56,198.7,198.39,198.48,20488.0,185.9591,186.0903,185.7999,185.8842,20488.0
2021-12-01 13:40:00,198.48,198.63,197.35,197.52,41973.0,185.8842,186.0247,184.8259,184.9851,41973.0
2021-12-01 13:50:00,197.62,198.58,197.62,198.18,28398.0,185.0788,185.9779,185.0788,185.6033,28398.0
2021-12-01 14:00:00,198.05,198.08,197.5,197.5,33218.0,185.4815,185.5096,184.9664,184.9664,33218.0
2021-12-01 14:10:00,197.42,197.91,197.08,197.15,31119.0,184.8915,185.3504,184.5731,184.6386,31119.0
2021-12-01 14:20:00,197.19,198.12,197.13,198.07,22696.0,184.6761,185.5471,184.6199,185.5002,22696.0
2021-12-01 14:30:00,197.98,198.25,197.69,197.72,31000.0,185.4159,185.6688,185.1444,185.1724,31000.0
2021-12-01 14:40:00,197.76,198.13,197.55,198.08,22899.0,185.2099,185.5564,185.0132,185.5096,22899.0
2021-12-01 14:50:00,198.08,198.18,197.46,197.69,35156.0,185.5096,185.6033,184.9289,185.1444,35156.0
2021-12-01 15:00:00,197.81,197.9,197.33,197.38,26608.0,185.2567,185.341,184.8072,184.854,26608.0
2021-12-01 15:10:00,197.38,197.49,196.77,196.87,43166.0,184.854,184.957,184.2827,184.3764,43166.0
2021-12-01 15:20:00,196.88,196.88,195.77,195.85,56576.0,184.3858,184.3858,183.3462,183.4211,56576.0
2021-12-01 15:30:00,195.84,196.05,195.27,195.93,56382.0,183.4118,183.6084,182.8779,183.496,56382.0
2021-12-01 15:40:00,195.9,195.93,194.64,194.64,61907.0,183.4679,183.496,182.2879,182.2879,61907.0
2021-12-01 15:50:00,194.78,195.33,194.59,194.72,179467.0,182.419,182.9341,182.2411,182.3628,179467.0
2021-12-02 09:30:00,194.69,196.69,193.63,194.28,111757.0,182.3347,184.2078,181.342,181.9508,111757.0
2021-12-02 09:40:00,194.55,196.41,194.47,196.41,25004.0,182.2036,183.9456,182.1287,183.9456,25004.0
2021-12-02 09:50:00,196.6,197.43,196.26,197.05,37367.0,184.1235,184.9009,183.8051,184.545,37367.0
2021-12-02 10:00:00,197.09,197.09,195.9,196.28,26937.0,184.5824,184.5824,183.4679,183.8238,26937.0
2021-12-02 10:10:00,196.27,196.5,195.87,196.5,17007.0,183.8145,184.0299,183.4399,184.0299,17007.0
2021-12-02 10:20:00,196.64,197.02,196.35,196.91,15960.0,184.161,184.5169,183.8894,184.4139,15960.0
2021-12-02 10:30:00,197.18,197.74,196.09,196.13,25032.0,184.6667,185.1912,183.6459,183.6834,25032.0
2021-12-02 10:40:00,196.27,196.29,195.44,195.88,22323.0,183.8145,183.8332,183.0371,183.4492,22323.0
2021-12-02 10:50:00,196.08,196.6,195.62,196.6,11116.0,183.6365,184.1235,183.2057,184.1235,11116.0
2021-12-02 11:00:00,196.75,197.79,196.53,197.75,18099.0,184.264,185.238,184.058,185.2005,18099.0
2021-12-02 11:10:00,197.89,198.11,197.45,198.11,21775.0,185.3317,185.5377,184.9196,185.5377,21775.0
2021-12-02 11:20:00,198.17,198.46,197.65,198.09,19378.0,185.5939,185.8655,185.1069,185.519,19378.0
2021-12-02 11:30:00,197.95,198.0,196.98,197.55,14713.0,185.3879,185.4347,184.4794,185.0132,14713.0
2021-12-02 11:40:00,197.69,198.14,197.59,197.96,12858.0,185.1444,185.5658,185.0507,185.3972,12858.0
2021-12-02 11:50:00,197.95,198.23,197.77,198.23,9460.0,185.3879,185.6501,185.2193,185.6501,9460.0
2021-12-02 12:00:00,198.11,198.15,197.45,197.5,11060.0,185.5377,185.5752,184.9196,184.9664,11060.0
2021-12-02 12:10:00,197.54,197.77,197.41,197.56,13343.0,185.0039,185.2193,184.8821,185.0226,13343.0
2021-12-02 12:20:00,197.48,197.5,197.0,197.13,8398.0,184.9477,184.9664,184.4981,184.6199,8398.0
2021-12-02 12:30:00,197.09,197.31,196.78,197.15,8303.0,184.5824,184.7885,184.2921,184.6386,8303.0
2021-12-02 12:40:00,197.27,197.35,196.95,197.18,8662.0,184.751,184.8259,184.4513,184.6667,8662.0
2021-12-02 12:50:00,197.29,197.46,197.08,197.24,9485.0,184.7697,184.9289,184.5731,184.7229,9485.0
2021-12-02 13:00:00,197.12,197.4,196.89,197.15,12522.0,184.6105,184.8728,184.3951,184.6386,12522.0
2021-12-02 13:10:00,197.34,197.34,197.14,197.27,7452.0,184.8166,184.8166,184.6293,184.751,7452.0
2021-12-02 13:20:00,197.27,197.55,197.1,197.13,14994.0,184.751,185.0132,184.5918,184.6199,14994.0
2021-12-02 13:30:00,197.18,197.96,196.88,197.87,11786.0,184.6667,185.3972,184.3858,185.3129,11786.0
2021-12-02 13:40:00,197.87,198.15,197.78,198.08,14890.0,185.3129,185.5752,185.2286,185.5096,14890.0
2021-12-02 13:50:00,197.96,198.44,197.62,198.31,16740.0,185.3972,185.8468,185.0788,185.725,16740.0
2021-12-02 14:00:00,198.29,198.37,198.1,198.19,17869.0,185.7063,185.7812,185.5283,185.6126,17869.0
2021-12-02 14:10:00,198.27,198.52,198.02,198.52,15890.0,185.6875,185.9217,185.4534,185.9217,15890.0
2021-12-02 14:20:00,198.47,198.58,198.19,198.58,16625.0,185.8749,185.9779,185.6126,185.9779,16625.0
2021-12-02 14:30:00,198.49,198.64,198.37,198.47,12704.0,185.8936,186.0341,185.7812,185.8749,12704.0
2021-12-02 14:40:00,198.52,198.67,198.27,198.39,16284.0,185.9217,186.0622,185.6875,185.7999,16284.0
2021-12-02 14:50:00,198.44,198.56,198.13,198.15,18857.0,185.8468,185.9591,185.5564,185.5752,18857.0
2021-12-02 15:00:00,198.24,198.43,198.01,198.12,16738.0,185.6594,185.8374,185.444,185.5471,16738.0
2021-12-02 15:10:00,198.06,198.07,197.76,198.04,27353.0,185.4909,185.5002,185.2099,185.4721,27353.0
2021-12-02 15:20:00,197.99,198.89,197.95,198.72,28961.0,185.4253,186.2682,185.3879,186.109,28961.0
2021-12-02 15:30:00,198.74,199.04,198.07,198.17,28446.0,186.1277,186.4087,185.5002,185.5939,28446.0
2021-12-02 15:40:00,198.13,198.5,198.02,198.32,29623.0,185.5564,185.9029,185.4534,185.7344,29623.0
2021-12-02 15:50:00,198.13,198.36,197.13,197.94,191738.0,185.5564,185.7718,184.6199,185.3785,191738.0
2021-12-03 09:30:00,198.79,201.17,198.79,200.45,46053.0,186.1745,188.4035,186.1745,187.7292,46053.0
2021-12-03 09:40:00,200.72,201.7,200.38,200.57,28969.0,187.9821,188.8999,187.6636,187.8416,28969.0
2021-12-03 09:50:00,200.86,201.22,200.05,200.28,25262.0,188.1132,188.4503,187.3546,187.57,25262.0
2021-12-03 10:00:00,200.36,201.05,200.0,200.0,23949.0,187.6449,188.2911,187.3078,187.3078,23949.0
2021-12-03 10:10:00,200.0,200.24,199.28,200.18,18909.0,187.3078,187.5325,186.6334,187.4763,18909.0
2021-12-03 10:20:00,200.08,200.36,199.62,200.33,22485.0,187.3827,187.6449,186.9519,187.6168,22485.0
2021-12-03 10:30:00,200.16,200.18,199.32,199.46,18712.0,187.4576,187.4763,186.6709,186.802,18712.0
2021-12-03 10:40:00,199.38,199.43,198.56,198.78,16935.0,186.7271,186.7739,185.9591,186.1652,16935.0
2021-12-03 10:50:00,198.78,198.89,198.21,198.27,22755.0,186.1652,186.2682,185.6314,185.6875,22755.0
2021-12-03 11:00:00,198.09,198.67,198.08,198.53,15911.0,185.519,186.0622,185.5096,185.931,15911.0
2021-12-03 11:10:00,198.58,199.44,198.5,199.1,29514.0,185.9779,186.7833,185.9029,186.4649,29514.0
2021-12-03 11:20:00,198.81,200.25,198.81,200.09,18321.0,186.1933,187.5419,186.1933,187.392,18321.0
2021-12-03 11:30:00,200.08,201.28,200.0,201.25,19781.0,187.3827,188.5065,187.3078,188.4784,19781.0
2021-12-03 11:40:00,201.32,201.55,200.96,201.55,23467.0,188.544,188.7594,188.2068,188.7594,23467.0
2021-12-03 11:50:00,201.55,201.57,201.03,201.08,26483.0,188.7594,188.7781,188.2724,188.3192,26483.0
2021-12-03 12:00:00,201.16,201.16,200.15,200.24,31168.0,188.3941,188.3941,187.4482,187.5325,31168.0
2021-12-03 12:10:00,200.32,200.62,200.07,200.12,24825.0,187.6074,187.8884,187.3733,187.4201,24825.0
2021-12-03 12:20:00,200.15,200.53,200.03,200.42,18281.0,187.4482,187.8041,187.3359,187.7011,18281.0
2021-12-03 12:30:00,200.41,200.55,199.85,200.1,22464.0,187.6917,187.8229,187.1673,187.4014,22464.0
2021-12-03 12:40:00,200.02,200.43,200.01,200.23,11348.0,187.3265,187.7105,187.3171,187.5232,11348.0
2021-12-03 12:50:00,200.31,200.33,199.6,199.78,14167.0,187.5981,187.6168,186.9331,187.1017,14167.0
2021-12-03 13:00:00,199.64,199.97,199.43,199.9,13956.0,186.9706,187.2797,186.7739,187.2141,13956.0
2021-12-03 13:10:00,199.84,200.9,199.74,200.85,12445.0,187.1579,188.1506,187.0643,188.1038,12445.0
2021-12-03 13:20:00,200.84,201.19,200.75,200.82,12551.0,188.0944,188.4222,188.0102,188.0757,12551.0
2021-12-03 13:30:00,200.88,200.88,200.22,200.23,9967.0,188.1319,188.1319,187.5138,187.5232,9967.0
2021-12-03 13:40:00,200.26,200.38,199.84,199.94,14425.0,187.5513,187.6636,187.1579,187.2516,14425.0
2021-12-03 13:50:00,199.94,200.25,199.93,200.09,10525.0,187.2516,187.5419,187.2422,187.392,10525.0
2021-12-03 14:00:00,200.19,200.26,199.67,199.67,17305.0,187.4857,187.5513,186.9987,186.9987,17305.0
2021-12-03 14:10:00,199.79,199.98,199.44,199.44,11992.0,187.1111,187.289,186.7833,186.7833,11992.0
2021-12-03 14:20:00,199.41,200.02,199.23,199.81,20172.0,186.7552,187.3265,186.5866,187.1298,20172.0
2021-12-03 14:30:00,199.91,200.04,199.52,199.64,13837.0,187.2235,187.3452,186.8582,186.9706,13837.0
2021-12-03 14:40:00,199.82,200.24,199.6,199.78,14849.0,187.1392,187.5325,186.9331,187.1017,14849.0
2021-12-03 14:50:00,199.78,199.82,199.2,199.28,29660.0,187.1017,187.1392,186.5585,186.6334,29660.0
2021-12-03 15:00:00,199.24,199.52,198.88,198.88,28598.0,186.596,186.8582,186.2588,186.2588,28598.0
2021-12-03 15:10:00,198.9,199.07,198.67,198.74,30779.0,186.2776,186.4368,186.0622,186.1277,30779.0
2021-12-03 15:20:00,198.8,199.85,198.74,199.63,24818.0,186.1839,187.1673,186.1277,186.9612,24818.0
2021-12-03 15:30:00,199.64,200.18,199.53,199.54,27662.0,186.9706,187.4763,186.8676,186.8769,27662.0
2021-12-03 15:40:00,199.5,199.65,198.71,198.84,47638.0,186.8395,186.98,186.0996,186.2214,47638.0
2021-12-03 15:50:00,198.75,200.27,198.71,199.9,106645.0,186.1371,187.5606,186.0996,187.2141,106645.0
2021-12-06 09:30:00,202.71,204.22,201.62,204.18,61772.0,190.7647,192.1857,189.739,192.1481,61772.0
2021-12-06 09:40:00,204.1,204.5,203.28,204.0,49870.0,192.0728,192.4492,191.3011,191.9787,49870.0
2021-12-06 09:50:00,204.13,205.49,203.74,205.38,35481.0,192.101,193.3809,191.734,193.2774,35481.0
2021-12-06 10:00:00,205.53,206.49,205.3,205.99,32009.0,193.4185,194.322,193.2021,193.8514,32009.0
2021-12-06 10:10:00,205.87,206.46,205.69,205.75,39397.0,193.7385,194.2937,193.5691,193.6256,39397.0
2021-12-06 10:20:00,205.78,206.11,205.67,205.9,23635.0,193.6538,193.9644,193.5503,193.7667,23635.0
2021-12-06 10:30:00,205.9,206.82,205.56,206.82,40691.0,193.7667,194.6325,193.4468,194.6325,40691.0
2021-12-06 10:40:00,206.89,206.9,206.32,206.9,25764.0,194.6984,194.7078,194.162,194.7078,25764.0
2021-12-06 10:50:00,206.8,207.05,206.62,206.93,34114.0,194.6137,194.849,194.4443,194.736,34114.0
2021-12-06 11:00:00,206.79,206.86,206.2,206.45,14520.0,194.6043,194.6702,194.0491,194.2843,14520.0
2021-12-06 11:10:00,206.51,206.55,205.91,206.54,21550.0,194.3408,194.3784,193.7762,194.369,21550.0
2021-12-06 11:20:00,206.61,206.65,206.24,206.31,22247.0,194.4349,194.4725,194.0867,194.1526,22247.0
2021-12-06 11:30:00,206.3,206.48,205.81,206.08,15346.0,194.1432,194.3126,193.682,193.9361,15346.0
2021-12-06 11:40:00,206.03,206.49,205.87,205.93,14563.0,193.8891,194.322,193.7385,193.795,14563.0
2021-12-06 11:50:00,205.93,206.84,205.92,206.84,24618.0,193.795,194.6514,193.7856,194.6514,24618.0
2021-12-06 12:00:00,206.83,207.06,206.53,206.81,19480.0,194.6419,194.8584,194.3596,194.6231,19480.0
2021-12-06 12:10:00,206.76,206.92,206.35,206.86,30183.0,194.5761,194.7266,194.1902,194.6702,30183.0
2021-12-06 12:20:00,206.77,207.2,206.68,207.06,18292.0,194.5855,194.9901,194.5008,194.8584,18292.0
2021-12-06 12:30:00,206.99,207.34,206.84,207.02,14477.0,194.7925,195.1219,194.6514,194.8207,14477.0
2021-12-06 12:40:00,206.99,207.85,206.91,207.85,15742.0,194.7925,195.6018,194.7172,195.6018,15742.0
2021-12-06 12:50:00,207.8,208.37,207.69,208.34,22509.0,195.5548,196.0912,195.4513,196.063,22509.0
2021-12-06 13:00:00,208.37,208.39,208.04,208.05,13647.0,196.0912,196.11,195.7806,195.79,13647.0
2021-12-06 13:10:00,208.04,208.23,207.91,208.13,20735.0,195.7806,195.9594,195.6583,195.8653,20735.0
2021-12-06 13:20:00,208.11,208.56,207.92,208.39,18849.0,195.8465,196.27,195.6677,196.11,18849.0
2021-12-06 13:30:00,208.29,208.3,207.75,207.75,22488.0,196.0159,196.0253,195.5077,195.5077,22488.0
2021-12-06 13:40:00,207.74,208.2,207.7,207.73,15891.0,195.4983,195.9312,195.4607,195.4889,15891.0
2021-12-06 13:50:00,207.65,207.73,207.42,207.7,12107.0,195.4136,195.4889,195.1972,195.4607,12107.0
2021-12-06 14:00:00,207.7,208.06,207.62,207.62,16241.0,195.4607,195.7995,195.3854,195.3854,16241.0
2021-12-06 14:10:00,207.7,208.04,207.7,207.84,12047.0,195.4607,195.7806,195.4607,195.5924,12047.0
2021-12-06 14:20:00,207.81,207.98,207.57,207.57,13988.0,195.5642,195.7242,195.3383,195.3383,13988.0
2021-12-06 14:30:00,207.62,207.78,206.97,207.0,15941.0,195.3854,195.536,194.7737,194.8019,15941.0
2021-12-06 14:40:00,206.97,206.97,206.52,206.61,15749.0,194.7737,194.7737,194.3502,194.4349,15749.0
2021-12-06 14:50:00,206.45,206.71,206.31,206.68,14310.0,194.2843,194.529,194.1526,194.5008,14310.0
2021-12-06 15:00:00,206.67,206.86,206.56,206.73,14595.0,194.4914,194.6702,194.3879,194.5478,14595.0
2021-12-06 15:10:00,206.67,207.19,206.62,207.05,21698.0,194.4914,194.9807,194.4443,194.849,21698.0
2021-12-06 15:20:00,207.05,207.05,206.55,207.04,19257.0,194.849,194.849,194.3784,194.8396,19257.0
2021-12-06 15:30:00,207.04,207.13,206.4,206.56,38404.0,194.8396,194.9243,194.2373,194.3879,38404.0
2021-12-06 15:40:00,206.52,206.89,206.39,206.58,40720.0,194.3502,194.6984,194.2279,194.4067,40720.0
2021-12-06 15:50:00,206.52,206.84,206.23,206.64,102693.0,194.3502,194.6514,194.0773,194.4631,102693.0
2021-12-07 09:30:00,206.95,208.44,206.62,208.44,42406.0,194.7549,196.1571,194.4443,196.1571,42406.0
2021-12-07 09:40:00,208.47,208.86,207.07,207.73,26998.0,196.1853,196.5523,194.8678,195.4889,26998.0
2021-12-07 09:50:00,207.83,208.04,206.9,206.93,33133.0,195.583,195.7806,194.7078,194.736,33133.0
2021-12-07 10:00:00,207.07,208.06,206.99,207.7,29464.0,194.8678,195.7995,194.7925,195.4607,29464.0
2021-12-07 10:10:00,207.98,208.67,207.94,208.25,27990.0,195.7242,196.3735,195.6865,195.9783,27990.0
2021-12-07 10:20:00,208.22,208.79,208.22,208.53,18514.0,195.95,196.4864,195.95,196.2418,18514.0
2021-12-07 10:30:00,208.38,208.76,208.11,208.42,20002.0,196.1006,196.4582,195.8465,196.1382,20002.0
2021-12-07 10:40:00,208.51,208.93,208.42,208.8,15612.0,196.2229,196.6182,196.1382,196.4959,15612.0
2021-12-07 10:50:00,208.79,209.36,208.78,209.3,17428.0,196.4864,197.0229,196.477,196.9664,17428.0
2021-12-07 11:00:00,209.33,209.42,208.68,208.92,12668.0,196.9946,197.0793,196.3829,196.6088,12668.0
2021-12-07 11:10:00,208.91,208.91,208.22,208.71,9166.0,196.5994,196.5994,195.95,196.4112,9166.0
2021-12-07 11:20:00,208.77,208.92,208.44,208.71,15371.0,196.4676,196.6088,196.1571,196.4112,15371.0
2021-12-07 11:30:00,208.72,208.79,208.39,208.57,14017.0,196.4206,196.4864,196.11,196.2794,14017.0
2021-12-07 11:40:00,208.53,208.57,208.0,208.06,13899.0,196.2418,196.2794,195.743,195.7995,13899.0
2021-12-07 11:50:00,208.1,208.32,207.92,208.1,14620.0,195.8371,196.0441,195.6677,195.8371,14620.0
2021-12-07 12:00:00,207.99,208.48,207.99,208.48,10734.0,195.7336,196.1947,195.7336,196.1947,10734.0
2021-12-07 12:10:00,208.46,208.7,208.37,208.53,10659.0,196.1759,196.4017,196.0912,196.2418,10659.0
2021-12-07 12:20:00,208.52,208.69,208.4,208.69,11738.0,196.2324,196.3923,196.1194,196.3923,11738.0
2021-12-07 12:30:00,208.61,208.93,208.56,208.77,11445.0,196.3171,196.6182,196.27,196.4676,11445.0
2021-12-07 12:40:00,208.81,208.81,208.57,208.64,8657.0,196.5053,196.5053,196.2794,196.3453,8657.0
2021-12-07 12:50:00,208.6,208.88,208.56,208.88,8469.0,196.3076,196.5711,196.27,196.5711,8469.0
2021-12-07 13:00:00,208.91,208.91,208.31,208.33,14117.0,196.5994,196.5994,196.0347,196.0535,14117.0
2021-12-07 13:10:00,208.4,208.43,208.03,208.25,9750.0,196.1194,196.1477,195.7712,195.9783,9750.0
2021-12-07 13:20:00,208.28,208.31,207.85,207.97,10698.0,196.0065,196.0347,195.6018,195.7148,10698.0
2021-12-07 13:30:00,207.96,208.44,207.93,208.4,9556.0,195.7054,196.1571,195.6771,196.1194,9556.0
2021-12-07 13:40:00,208.4,208.53,208.32,208.47,9576.0,196.1194,196.2418,196.0441,196.1853,9576.0
2021-12-07 13:50:00,208.57,208.83,208.31,208.55,11081.0,196.2794,196.5241,196.0347,196.2606,11081.0
2021-12-07 14:00:00,208.44,208.45,208.04,208.42,15769.0,196.1571,196.1665,195.7806,196.1382,15769.0
2021-12-07 14:10:00,208.46,208.46,208.15,208.28,10568.0,196.1759,196.1759,195.8842,196.0065,10568.0
2021-12-07 14:20:00,208.32,208.52,208.21,208.45,11876.0,196.0441,196.2324,195.9406,196.1665,11876.0
2021-12-07 14:30:00,208.37,208.54,208.29,208.38,13580.0,196.0912,196.2512,196.0159,196.1006,13580.0
2021-12-07 14:40:00,208.4,208.44,207.94,208.04,10825.0,196.1194,196.1571,195.6865,195.7806,10825.0
2021-12-07 14:50:00,208.09,208.43,208.08,208.16,17224.0,195.8277,196.1477,195.8183,195.8936,17224.0
2021-12-07 15:00:00,208.14,208.58,208.14,208.49,10911.0,195.8747,196.2888,195.8747,196.2041,10911.0
2021-12-07 15:10:00,208.53,208.53,208.27,208.39,14454.0,196.2418,196.2418,195.9971,196.11,14454.0
2021-12-07 15:20:00,208.39,208.39,207.84,207.89,18709.0,196.11,196.11,195.5924,195.6395,18709.0
2021-12-07 15:30:00,207.85,207.96,207.46,207.58,23681.0,195.6018,195.7054,195.2348,195.3477,23681.0
2021-12-07 15:40:00,207.55,208.03,207.55,207.92,62370.0,195.3195,195.7712,195.3195,195.6677,62370.0
2021-12-07 15:50:00,207.84,208.21,207.29,208.02,89276.0,195.5924,195.9406,195.0748,195.7618,89276.0
2021-12-08 09:30:00,207.86,208.84,207.45,208.3,41890.0,195.6112,196.5335,195.2254,196.0253,41890.0
2021-12-08 09:40:00,208.42,209.0,207.63,207.63,30204.0,196.1382,196.6841,195.3948,195.3948,30204.0
2021-12-08 09:50:00,207.82,207.82,206.86,207.59,26970.0,195.5736,195.5736,194.6702,195.3572,26970.0
2021-12-08 10:00:00,207.4,208.11,207.36,207.73,17895.0,195.1784,195.8465,195.1407,195.4889,17895.0
2021-12-08 10:10:00,207.7,208.03,207.5,207.55,15760.0,195.4607,195.7712,195.2725,195.3195,15760.0
2021-12-08 10:20:00,207.62,207.77,206.83,206.84,18737.0,195.3854,195.5265,194.6419,194.6514,18737.0
2021-12-08 10:30:00,206.9,207.45,206.9,207.42,17203.0,194.7078,195.2254,194.7078,195.1972,17203.0
2021-12-08 10:40:00,207.31,207.39,206.79,207.07,21314.0,195.0937,195.1689,194.6043,194.8678,21314.0
2021-12-08 10:50:00,207.08,207.1,206.64,206.79,14561.0,194.8772,194.896,194.4631,194.6043,14561.0
2021-12-08 11:00:00,206.83,207.09,206.74,207.03,15955.0,194.6419,194.8866,194.5572,194.8302,15955.0
2021-12-08 11:10:00,207.03,207.27,206.64,206.69,18240.0,194.8302,195.056,194.4631,194.5102,18240.0
2021-12-08 11:20:00,206.68,206.89,206.44,206.88,13815.0,194.5008,194.6984,194.2749,194.689,13815.0
2021-12-08 11:30:00,206.91,207.01,206.58,206.95,16434.0,194.7172,194.8113,194.4067,194.7549,16434.0
2021-12-08 11:40:00,206.95,207.55,206.86,207.55,12853.0,194.7549,195.3195,194.6702,195.3195,12853.0
2021-12-08 11:50:00,207.56,207.99,207.53,207.77,19657.0,195.3289,195.7336,195.3007,195.5265,19657.0
2021-12-08 12:00:00,207.77,207.82,207.65,207.74,12797.0,195.5265,195.5736,195.4136,195.4983,12797.0
2021-12-08 12:10:00,207.74,207.96,207.45,207.46,14482.0,195.4983,195.7054,195.2254,195.2348,14482.0
2021-12-08 12:20:00,207.44,207.78,207.39,207.74,9514.0,195.216,195.536,195.1689,195.4983,9514.0
2021-12-08 12:30:00,207.71,208.0,207.7,207.95,13561.0,195.4701,195.743,195.4607,195.6959,13561.0
2021-12-08 12:40:00,207.93,208.14,207.84,207.98,8851.0,195.6771,195.8747,195.5924,195.7242,8851.0
2021-12-08 12:50:00,207.94,208.05,207.82,207.99,8172.0,195.6865,195.79,195.5736,195.7336,8172.0
2021-12-08 13:00:00,207.91,207.96,207.64,207.67,7895.0,195.6583,195.7054,195.4042,195.4324,7895.0
2021-12-08 13:10:00,207.61,207.96,207.55,207.78,14834.0,195.376,195.7054,195.3195,195.536,14834.0
2021-12-08 13:20:00,207.7,207.82,207.54,207.82,15271.0,195.4607,195.5736,195.3101,195.5736,15271.0
2021-12-08 13:30:00,207.78,207.78,207.6,207.61,9307.0,195.536,195.536,195.3666,195.376,9307.0
2021-12-08 13:40:00,207.56,207.62,207.41,207.55,11173.0,195.3289,195.3854,195.1878,195.3195,11173.0
2021-12-08 13:50:00,207.51,207.82,207.51,207.69,14660.0,195.2819,195.5736,195.2819,195.4513,14660.0
2021-12-08 14:00:00,207.74,207.97,207.54,207.66,12204.0,195.4983,195.7148,195.3101,195.423,12204.0
2021-12-08 14:10:00,207.66,208.0,207.66,207.99,8599.0,195.423,195.743,195.423,195.7336,8599.0
2021-12-08 14:20:00,208.01,208.09,207.95,208.08,10856.0,195.7524,195.8277,195.6959,195.8183,10856.0
2021-12-08 14:30:00,208.02,208.18,207.87,208.12,12375.0,195.7618,195.9124,195.6207,195.8559,12375.0
2021-12-08 14:40:00,208.06,208.06,207.66,207.83,9076.0,195.7995,195.7995,195.423,195.583,9076.0
2021-12-08 14:50:00,207.88,208.4,207.88,208.17,14442.0,195.6301,196.1194,195.6301,195.903,14442.0
2021-12-08 15:00:00,208.23,208.5,208.17,208.34,9343.0,195.9594,196.2135,195.903,196.063,9343.0
2021-12-08 15:10:00,208.34,208.58,208.26,208.55,12810.0,196.063,196.2888,195.9877,196.2606,12810.0
2021-12-08 15:20:00,208.57,208.87,208.57,208.82,16024.0,196.2794,196.5617,196.2794,196.5147,16024.0
2021-12-08 15:30:00,208.88,208.89,208.39,208.39,23016.0,196.5711,196.5806,196.11,196.11,23016.0
2021-12-08 15:40:00,208.4,208.68,208.13,208.3,51069.0,196.1194,196.3829,195.8653,196.0253,51069.0
2021-12-08 15:50:00,208.33,208.72,208.25,208.32,111963.0,196.0535,196.4206,195.9783,196.0441,111963.0
2021-12-09 09:30:00,208.28,210.1,208.28,209.1,49085.0,196.0065,197.7192,196.0065,196.7782,49085.0
2021-12-09 09:40:00,208.96,209.09,207.73,207.91,26337.0,196.6464,196.7688,195.4889,195.6583,26337.0
2021-12-09 09:50:00,207.95,209.67,207.8,209.64,21550.0,195.6959,197.3146,195.5548,197.2864,21550.0
2021-12-09 10:00:00,209.47,209.8,209.14,209.61,16364.0,197.1264,197.4369,196.8158,197.2581,16364.0
2021-12-09 10:10:00,209.61,210.11,209.6,209.67,21087.0,197.2581,197.7287,197.2487,197.3146,21087.0
2021-12-09 10:20:00,209.83,210.85,209.83,210.8,17206.0,197.4652,198.4251,197.4652,198.378,17206.0
2021-12-09 10:30:00,210.93,211.05,210.25,210.61,9988.0,198.5003,198.6133,197.8604,198.1992,9988.0
2021-12-09 10:40:00,210.61,210.85,210.19,210.58,14999.0,198.1992,198.4251,197.8039,198.171,14999.0
2021-12-09 10:50:00,210.48,210.76,210.18,210.76,12710.0,198.0769,198.3404,197.7945,198.3404,12710.0
2021-12-09 11:00:00,210.83,211.31,210.74,210.79,42187.0,198.4062,198.8579,198.3215,198.3686,42187.0
2021-12-09 11:10:00,210.75,210.79,210.06,210.41,30206.0,198.3309,198.3686,197.6816,198.011,30206.0
2021-12-09 11:20:00,210.29,210.3,209.92,210.03,12681.0,197.8981,197.9075,197.5499,197.6534,12681.0
2021-12-09 11:30:00,210.07,210.46,209.96,209.97,15534.0,197.691,198.058,197.5875,197.5969,15534.0
2021-12-09 11:40:00,210.01,210.19,209.74,209.93,9610.0,197.6346,197.8039,197.3805,197.5593,9610.0
2021-12-09 11:50:00,209.97,210.25,209.91,210.17,12431.0,197.5969,197.8604,197.5404,197.7851,12431.0
2021-12-09 12:00:00,210.09,210.17,209.93,210.12,15729.0,197.7098,197.7851,197.5593,197.7381,15729.0
2021-12-09 12:10:00,210.06,210.26,210.02,210.1,13128.0,197.6816,197.8698,197.644,197.7192,13128.0
2021-12-09 12:20:00,210.13,210.26,209.64,209.64,12513.0,197.7475,197.8698,197.2864,197.2864,12513.0
2021-12-09 12:30:00,209.68,210.01,209.55,210.01,12212.0,197.324,197.6346,197.2017,197.6346,12212.0
2021-12-09 12:40:00,209.94,210.05,209.63,209.63,11096.0,197.5687,197.6722,197.2769,197.2769,11096.0
2021-12-09 12:50:00,209.63,210.05,209.38,210.05,12929.0,197.2769,197.6722,197.0417,197.6722,12929.0
2021-12-09 13:00:00,209.99,210.37,209.9,210.35,9665.0,197.6157,197.9733,197.531,197.9545,9665.0
2021-12-09 13:10:00,210.36,210.49,210.03,210.3,12618.0,197.9639,198.0863,197.6534,197.9075,12618.0
2021-12-09 13:20:00,210.23,210.58,210.13,210.32,23923.0,197.8416,198.171,197.7475,197.9263,23923.0
2021-12-09 13:30:00,210.22,210.81,210.22,210.69,14336.0,197.8322,198.3874,197.8322,198.2745,14336.0
2021-12-09 13:40:00,210.59,210.95,210.4,210.94,18130.0,198.1804,198.5192,198.0016,198.5097,18130.0
2021-12-09 13:50:00,210.95,210.95,210.39,210.47,14349.0,198.5192,198.5192,197.9922,198.0674,14349.0
2021-12-09 14:00:00,210.46,210.55,210.23,210.35,9121.0,198.058,198.1427,197.8416,197.9545,9121.0
2021-12-09 14:10:00,210.41,210.69,210.31,210.52,9878.0,198.011,198.2745,197.9169,198.1145,9878.0
2021-12-09 14:20:00,210.47,210.68,210.37,210.42,9289.0,198.0674,198.2651,197.9733,198.0204,9289.0
2021-12-09 14:30:00,210.4,210.72,210.39,210.64,10260.0,198.0016,198.3027,197.9922,198.2274,10260.0
2021-12-09 14:40:00,210.67,210.74,210.55,210.71,8887.0,198.2557,198.3215,198.1427,198.2933,8887.0
2021-12-09 14:50:00,210.66,210.9,210.33,210.56,25151.0,198.2462,198.4721,197.9357,198.1521,25151.0
2021-12-09 15:00:00,210.46,210.85,210.4,210.79,16535.0,198.058,198.4251,198.0016,198.3686,16535.0
2021-12-09 15:10:00,210.85,210.85,210.48,210.65,14015.0,198.4251,198.4251,198.0769,198.2368,14015.0
2021-12-09 15:20:00,210.64,211.07,210.64,210.83,14403.0,198.2274,198.6321,198.2274,198.4062,14403.0
2021-12-09 15:30:00,210.92,211.27,210.8,211.09,20041.0,198.4909,198.8203,198.378,198.6509,20041.0
2021-12-09 15:40:00,211.04,211.17,210.68,210.93,23800.0,198.6039,198.7262,198.2651,198.5003,23800.0
2021-12-09 15:50:00,210.87,211.37,210.81,211.28,178593.0,198.4439,198.9144,198.3874,198.8297,178593.0
2021-12-10 09:30:00,212.78,214.54,212.13,214.5,62843.0,200.2413,201.8976,199.6296,201.86,62843.0
2021-12-10 09:40:00,214.45,215.37,214.11,215.24,40836.0,201.8129,202.6787,201.4929,202.5564,40836.0
2021-12-10 09:50:00,214.94,215.46,214.53,214.58,25921.0,202.274,202.7634,201.8882,201.9353,25921.0
2021-12-10 10:00:00,214.61,214.61,213.63,213.65,30114.0,201.9635,201.9635,201.0412,201.0601,30114.0
2021-12-10 10:10:00,213.62,214.25,213.39,214.15,18113.0,201.0318,201.6247,200.8154,201.5306,18113.0
2021-12-10 10:20:00,214.03,214.21,213.59,213.59,31938.0,201.4177,201.5871,201.0036,201.0036,31938.0
2021-12-10 10:30:00,213.79,213.95,213.35,213.36,13058.0,201.1918,201.3424,200.7777,200.7871,13058.0
2021-12-10 10:40:00,213.27,213.55,213.0,213.35,20039.0,200.7024,200.9659,200.4484,200.7777,20039.0
2021-12-10 10:50:00,213.37,213.79,213.32,213.46,22099.0,200.7966,201.1918,200.7495,200.8812,22099.0
2021-12-10 11:00:00,213.59,213.78,212.89,212.92,16379.0,201.0036,201.1824,200.3448,200.3731,16379.0
2021-12-10 11:10:00,212.81,213.16,212.44,212.72,19136.0,200.2696,200.5989,199.9214,200.1849,19136.0
2021-12-10 11:20:00,212.75,213.04,212.56,212.66,19731.0,200.2131,200.486,200.0343,200.1284,19731.0
2021-12-10 11:30:00,212.53,213.0,212.39,212.49,20436.0,200.0061,200.4484,199.8743,199.9684,20436.0
2021-12-10 11:40:00,212.39,212.63,212.24,212.25,18710.0,199.8743,200.1002,199.7331,199.7426,18710.0
2021-12-10 11:50:00,212.24,212.31,211.97,212.11,18780.0,199.7331,199.799,199.4791,199.6108,18780.0
2021-12-10 12:00:00,212.16,213.05,212.16,212.66,16452.0,199.6579,200.4954,199.6579,200.1284,16452.0
2021-12-10 12:10:00,212.69,213.09,212.65,212.68,20883.0,200.1566,200.5331,200.119,200.1472,20883.0
2021-12-10 12:20:00,212.69,213.42,212.69,213.42,15502.0,200.1566,200.8436,200.1566,200.8436,15502.0
2021-12-10 12:30:00,213.42,213.45,213.1,213.13,14277.0,200.8436,200.8718,200.5425,200.5707,14277.0
2021-12-10 12:40:00,213.14,213.2,212.64,212.81,11153.0,200.5801,200.6366,200.1096,200.2696,11153.0
2021-12-10 12:50:00,212.81,213.7,212.81,213.45,19779.0,200.2696,201.1071,200.2696,200.8718,19779.0
2021-12-10 13:00:00,213.45,213.83,213.4,213.69,14979.0,200.8718,201.2294,200.8248,201.0977,14979.0
2021-12-10 13:10:00,213.75,214.11,213.65,214.1,12280.0,201.1542,201.4929,201.0601,201.4835,12280.0
2021-12-10 13:20:00,214.04,214.11,213.84,213.93,10121.0,201.4271,201.4929,201.2389,201.3236,10121.0
2021-12-10 13:30:00,213.9,214.0,213.61,213.96,11219.0,201.2953,201.3894,201.0224,201.3518,11219.0
2021-12-10 13:40:00,213.9,213.91,213.73,213.77,6847.0,201.2953,201.3047,201.1353,201.173,6847.0
2021-12-10 13:50:00,213.79,213.89,213.61,213.88,7910.0,201.1918,201.2859,201.0224,201.2765,7910.0
2021-12-10 14:00:00,213.92,214.01,213.68,214.01,14357.0,201.3141,201.3988,201.0883,201.3988,14357.0
2021-12-10 14:10:00,214.0,214.08,213.62,213.75,10283.0,201.3894,201.4647,201.0318,201.1542,10283.0
2021-12-10 14:20:00,213.78,214.04,213.66,213.99,12847.0,201.1824,201.4271,201.0695,201.38,12847.0
2021-12-10 14:30:00,213.96,214.05,213.7,213.97,18435.0,201.3518,201.4365,201.1071,201.3612,18435.0
2021-12-10 14:40:00,214.0,214.46,213.92,214.46,16972.0,201.3894,201.8223,201.3141,201.8223,16972.0
2021-12-10 14:50:00,214.49,214.52,214.18,214.32,16755.0,201.8506,201.8788,201.5588,201.6906,16755.0
2021-12-10 15:00:00,214.3,214.41,214.08,214.12,17432.0,201.6718,201.7753,201.4647,201.5024,17432.0
2021-12-10 15:10:00,214.19,214.39,214.09,214.39,16869.0,201.5682,201.7564,201.4741,201.7564,16869.0
2021-12-10 15:20:00,214.39,214.59,214.25,214.52,22735.0,201.7564,201.9447,201.6247,201.8788,22735.0
2021-12-10 15:30:00,214.54,214.77,214.27,214.47,32452.0,201.8976,202.1141,201.6435,201.8317,32452.0
2021-12-10 15:40:00,214.47,215.02,214.46,214.82,49123.0,201.8317,202.3493,201.8223,202.1611,49123.0
2021-12-10 15:50:00,214.82,215.03,214.3,214.89,145287.0,202.1611,202.3587,201.6718,202.227,145287.0
2021-12-13 09:30:00,214.95,215.12,213.73,213.94,45216.0,202.2834,202.4434,201.1353,201.333,45216.0
2021-12-13 09:40:00,213.76,214.2,212.88,213.15,34455.0,201.1636,201.5776,200.3354,200.5895,34455.0
2021-12-13 09:50:00,213.12,213.93,212.9,213.8,34469.0,200.5613,201.3236,200.3542,201.2012,34469.0
2021-12-13 10:00:00,213.75,214.06,212.93,214.06,26614.0,201.1542,201.4459,200.3825,201.4459,26614.0
2021-12-13 10:10:00,213.98,214.58,213.87,214.46,22357.0,201.3706,201.9353,201.2671,201.8223,22357.0
2021-12-13 10:20:00,214.66,215.4,214.54,214.64,17770.0,202.0105,202.7069,201.8976,201.9917,17770.0
2021-12-13 10:30:00,214.68,215.3,214.32,215.17,12476.0,202.0294,202.6128,201.6906,202.4905,12476.0
2021-12-13 10:40:00,215.23,215.7,215.02,215.5,16333.0,202.5469,202.9893,202.3493,202.801,16333.0
2021-12-13 10:50:00,215.57,215.71,215.1,215.39,15145.0,202.8669,202.9987,202.4246,202.6975,15145.0
2021-12-13 11:00:00,215.36,215.78,215.18,215.18,17513.0,202.6693,203.0645,202.4999,202.4999,17513.0
2021-12-13 11:10:00,215.23,215.85,214.83,215.75,15868.0,202.5469,203.1304,202.1705,203.0363,15868.0
2021-12-13 11:20:00,215.69,216.28,215.69,215.81,17401.0,202.9798,203.5351,202.9798,203.0928,17401.0
2021-12-13 11:30:00,215.71,216.12,215.56,215.78,17399.0,202.9987,203.3845,202.8575,203.0645,17399.0
2021-12-13 11:40:00,215.92,215.94,215.5,215.52,21649.0,203.1963,203.2151,202.801,202.8199,21649.0
2021-12-13 11:50:00,215.73,215.77,215.42,215.73,26560.0,203.0175,203.0551,202.7258,203.0175,26560.0
2021-12-13 12:00:00,215.79,215.88,215.41,215.78,17015.0,203.0739,203.1586,202.7163,203.0645,17015.0
2021-12-13 12:10:00,215.82,215.93,215.39,215.47,31506.0,203.1022,203.2057,202.6975,202.7728,31506.0
2021-12-13 12:20:00,215.52,215.56,215.22,215.41,15168.0,202.8199,202.8575,202.5375,202.7163,15168.0
2021-12-13 12:30:00,215.37,215.39,214.86,215.11,14402.0,202.6787,202.6975,202.1988,202.434,14402.0
2021-12-13 12:40:00,215.11,215.32,214.73,215.32,15025.0,202.434,202.6316,202.0764,202.6316,15025.0
2021-12-13 12:50:00,215.37,215.39,214.89,215.09,11869.0,202.6787,202.6975,202.227,202.4152,11869.0
2021-12-13 13:00:00,215.15,215.15,214.57,214.62,16715.0,202.4717,202.4717,201.9258,201.9729,16715.0
2021-12-13 13:10:00,214.65,214.88,214.52,214.85,8500.0,202.0011,202.2176,201.8788,202.1893,8500.0
2021-12-13 13:20:00,214.92,215.21,214.88,215.21,11514.0,202.2552,202.5281,202.2176,202.5281,11514.0
2021-12-13 13:30:00,215.31,215.31,214.86,214.86,14950.0,202.6222,202.6222,202.1988,202.1988,14950.0
2021-12-13 13:40:00,214.86,215.15,214.78,215.03,10430.0,202.1988,202.4717,202.1235,202.3587,10430.0
2021-12-13 13:50:00,215.05,215.42,214.95,215.26,19941.0,202.3776,202.7258,202.2834,202.5752,19941.0
2021-12-13 14:00:00,215.17,215.31,214.79,215.28,15541.0,202.4905,202.6222,202.1329,202.594,15541.0
2021-12-13 14:10:00,215.25,215.52,215.13,215.23,38094.0,202.5658,202.8199,202.4528,202.5469,38094.0
2021-12-13 14:20:00,215.28,215.49,215.07,215.1,19613.0,202.594,202.7916,202.3964,202.4246,19613.0
2021-12-13 14:30:00,215.21,215.44,215.15,215.36,13913.0,202.5281,202.7446,202.4717,202.6693,13913.0
2021-12-13 14:40:00,215.36,215.88,215.25,215.88,12654.0,202.6693,203.1586,202.5658,203.1586,12654.0
2021-12-13 14:50:00,215.89,216.05,215.84,216.05,12887.0,203.1681,203.3186,203.121,203.3186,12887.0
2021-12-13 15:00:00,216.06,216.32,215.94,216.22,19070.0,203.328,203.5727,203.2151,203.4786,19070.0
2021-12-13 15:10:00,216.22,216.54,216.09,216.41,20318.0,203.4786,203.7798,203.3563,203.6574,20318.0
2021-12-13 15:20:00,216.44,216.62,216.21,216.26,9945.0,203.6856,203.855,203.4692,203.5163,9945.0
2021-12-13 15:30:00,216.27,216.5,215.82,215.85,23353.0,203.5257,203.7421,203.1022,203.1304,23353.0
2021-12-13 15:40:00,215.8,216.39,215.8,216.1,31206.0,203.0834,203.6386,203.0834,203.3657,31206.0
2021-12-13 15:50:00,216.01,216.07,215.04,215.17,160319.0,203.281,203.3374,202.3681,202.4905,160319.0
2021-12-14 09:30:00,213.38,215.25,212.86,214.33,63242.0,200.806,202.5658,200.3166,201.7,63242.0
2021-12-14 09:40:00,214.33,215.75,214.2,215.44,44848.0,201.7,203.0363,201.5776,202.7446,44848.0
2021-12-14 09:50:00,215.6,215.94,214.87,214.87,31087.0,202.8951,203.2151,202.2082,202.2082,31087.0
2021-12-14 10:00:00,214.81,215.34,214.37,214.45,62853.0,202.1517,202.6505,201.7376,201.8129,62853.0
2021-12-14 10:10:00,214.16,215.3,213.89,214.96,22571.0,201.54,202.6128,201.2859,202.2929,22571.0
2021-12-14 10:20:00,214.86,215.66,214.66,215.53,21552.0,202.1988,202.9516,202.0105,202.8293,21552.0
2021-12-14 10:30:00,215.45,215.71,214.79,215.27,23613.0,202.754,202.9987,202.1329,202.5846,23613.0
2021-12-14 10:40:00,215.42,215.59,214.9,215.06,17053.0,202.7258,202.8857,202.2364,202.387,17053.0
2021-12-14 10:50:00,215.09,215.3,214.71,214.85,26761.0,202.4152,202.6128,202.0576,202.1893,26761.0
2021-12-14 11:00:00,214.85,215.82,214.85,215.23,21410.0,202.1893,203.1022,202.1893,202.5469,21410.0
2021-12-14 11:10:00,215.15,215.33,214.86,215.12,18739.0,202.4717,202.6411,202.1988,202.4434,18739.0
2021-12-14 11:20:00,215.19,215.62,215.1,215.39,26114.0,202.5093,202.914,202.4246,202.6975,26114.0
2021-12-14 11:30:00,215.32,215.45,214.63,214.83,28394.0,202.6316,202.754,201.9823,202.1705,28394.0
2021-12-14 11:40:00,214.78,215.03,214.7,214.98,44229.0,202.1235,202.3587,202.0482,202.3117,44229.0
2021-12-14 11:50:00,214.98,215.23,214.77,215.01,22535.0,202.3117,202.5469,202.1141,202.3399,22535.0
2021-12-14 12:00:00,215.12,215.74,215.04,215.4,17010.0,202.4434,203.0269,202.3681,202.7069,17010.0
2021-12-14 12:10:00,215.43,216.23,215.42,216.23,22707.0,202.7352,203.488,202.7258,203.488,22707.0
2021-12-14 12:20:00,216.28,216.58,216.07,216.52,20029.0,203.5351,203.8174,203.3374,203.7609,20029.0
2021-12-14 12:30:00,216.51,216.83,216.42,216.68,14011.0,203.7515,204.0527,203.6668,203.9115,14011.0
2021-12-14 12:40:00,216.68,216.72,215.68,216.16,25992.0,203.9115,203.9491,202.9704,203.4221,25992.0
2021-12-14 12:50:00,216.16,216.19,215.97,216.03,11020.0,203.4221,203.4504,203.2433,203.2998,11020.0
2021-12-14 13:00:00,216.08,216.53,216.03,216.42,14264.0,203.3469,203.7703,203.2998,203.6668,14264.0
2021-12-14 13:10:00,216.41,216.87,216.3,216.83,16921.0,203.6574,204.0903,203.5539,204.0527,16921.0
2021-12-14 13:20:00,216.87,217.22,216.63,217.21,22153.0,204.0903,204.4197,203.8644,204.4103,22153.0
2021-12-14 13:30:00,217.14,217.22,216.89,217.04,18092.0,204.3444,204.4197,204.1091,204.2503,18092.0
2021-12-14 13:40:00,217.05,217.09,216.82,217.05,13000.0,204.2597,204.2973,204.0433,204.2597,13000.0
2021-12-14 13:50:00,217.07,217.07,216.84,216.99,21736.0,204.2785,204.2785,204.0621,204.2032,21736.0
2021-12-14 14:00:00,216.99,217.16,216.71,217.13,32613.0,204.2032,204.3632,203.9397,204.335,32613.0
2021-12-14 14:10:00,217.08,217.7,217.02,217.36,19249.0,204.2879,204.8714,204.2315,204.5514,19249.0
2021-12-14 14:20:00,217.35,217.62,217.35,217.54,17462.0,204.542,204.7961,204.542,204.7208,17462.0
2021-12-14 14:30:00,217.54,217.55,217.24,217.42,16205.0,204.7208,204.7302,204.4385,204.6079,16205.0
2021-12-14 14:40:00,217.46,217.56,217.06,217.31,21855.0,204.6455,204.7396,204.2691,204.5044,21855.0
2021-12-14 14:50:00,217.31,217.52,217.12,217.5,29373.0,204.5044,204.702,204.3256,204.6832,29373.0
2021-12-14 15:00:00,217.5,217.61,217.37,217.6,22450.0,204.6832,204.7867,204.5608,204.7773,22450.0
2021-12-14 15:10:00,217.59,217.84,217.35,217.75,48869.0,204.7679,205.0031,204.542,204.9184,48869.0
2021-12-14 15:20:00,217.69,217.85,217.23,217.71,49473.0,204.862,205.0126,204.4291,204.8808,49473.0
2021-12-14 15:30:00,217.68,217.71,216.92,217.01,53142.0,204.8526,204.8808,204.1374,204.2221,53142.0
2021-12-14 15:40:00,216.97,217.08,216.29,216.65,67502.0,204.1844,204.2879,203.5445,203.8833,67502.0
2021-12-14 15:50:00,216.58,216.94,216.21,216.6,202067.0,203.8174,204.1562,203.4692,203.8362,202067.0
2021-12-15 09:30:00,217.04,217.81,215.57,215.64,47561.0,204.2503,204.9749,202.8669,202.9328,47561.0
2021-12-15 09:40:00,215.69,215.94,214.67,215.63,34554.0,202.9798,203.2151,202.0199,202.9234,34554.0
2021-12-15 09:50:00,215.52,215.98,214.99,215.01,21786.0,202.8199,203.2528,202.3211,202.3399,21786.0
2021-12-15 10:00:00,215.32,216.0,215.17,215.85,18515.0,202.6316,203.2716,202.4905,203.1304,18515.0
2021-12-15 10:10:00,215.81,215.81,214.35,214.35,28410.0,203.0928,203.0928,201.7188,201.7188,28410.0
2021-12-15 10:20:00,214.43,214.54,213.81,214.38,21202.0,201.7941,201.8976,201.2106,201.747,21202.0
2021-12-15 10:30:00,214.44,214.49,213.9,214.4,14860.0,201.8035,201.8506,201.2953,201.7659,14860.0
2021-12-15 10:40:00,214.54,214.94,214.44,214.44,14739.0,201.8976,202.274,201.8035,201.8035,14739.0
2021-12-15 10:50:00,214.4,214.43,213.65,214.21,25946.0,201.7659,201.7941,201.0601,201.5871,25946.0
2021-12-15 11:00:00,214.23,214.59,214.01,214.03,16342.0,201.6059,201.9447,201.3988,201.4177,16342.0
2021-12-15 11:10:00,214.0,214.32,213.74,214.28,12253.0,201.3894,201.6906,201.1448,201.6529,12253.0
2021-12-15 11:20:00,214.34,214.78,214.23,214.6,13582.0,201.7094,202.1235,201.6059,201.9541,13582.0
2021-12-15 11:30:00,214.63,215.43,214.63,215.29,15945.0,201.9823,202.7352,201.9823,202.6034,15945.0
2021-12-15 11:40:00,215.42,215.61,215.3,215.58,16504.0,202.7258,202.9046,202.6128,202.8763,16504.0
2021-12-15 11:50:00,215.63,216.1,215.37,216.1,13470.0,202.9234,203.3657,202.6787,203.3657,13470.0
2021-12-15 12:00:00,216.14,216.47,215.96,216.41,9439.0,203.4033,203.7139,203.2339,203.6574,9439.0
2021-12-15 12:10:00,216.34,217.04,216.18,216.78,20294.0,203.5915,204.2503,203.441,204.0056,20294.0
2021-12-15 12:20:00,216.89,217.34,216.79,217.21,13148.0,204.1091,204.5326,204.015,204.4103,13148.0
2021-12-15 12:30:00,217.22,217.64,217.21,217.4,13209.0,204.4197,204.8149,204.4103,204.5891,13209.0
2021-12-15 12:40:00,217.37,218.5,217.31,218.5,47231.0,204.5608,205.6243,204.5044,205.6243,47231.0
2021-12-15 12:50:00,218.53,218.87,218.51,218.72,22654.0,205.6525,205.9724,205.6337,205.8313,22654.0
2021-12-15 13:00:00,218.62,218.72,218.47,218.71,20658.0,205.7372,205.8313,205.596,205.8219,20658.0
2021-12-15 13:10:00,218.73,218.8,218.18,218.4,41905.0,205.8407,205.9066,205.3231,205.5301,41905.0
2021-12-15 13:20:00,218.42,218.45,218.01,218.13,23241.0,205.549,205.5772,205.1631,205.2761,23241.0
2021-12-15 13:30:00,218.15,218.27,217.91,217.97,39116.0,205.2949,205.4078,205.069,205.1255,39116.0
2021-12-15 13:40:00,217.91,218.21,217.79,217.98,9135.0,205.069,205.3513,204.9561,205.1349,9135.0
2021-12-15 13:50:00,217.94,217.95,217.1,217.43,21539.0,205.0973,205.1067,204.3068,204.6173,21539.0
2021-12-15 14:00:00,217.38,217.94,216.74,217.81,28109.0,204.5703,205.0973,203.968,204.9749,28109.0
2021-12-15 14:10:00,217.64,218.04,216.97,217.01,17637.0,204.8149,205.1914,204.1844,204.2221,17637.0
2021-12-15 14:20:00,216.98,217.11,216.08,216.54,42914.0,204.1938,204.3162,203.3469,203.7798,42914.0
2021-12-15 14:30:00,216.47,217.14,216.47,216.87,30923.0,203.7139,204.3444,203.7139,204.0903,30923.0
2021-12-15 14:40:00,216.81,216.92,216.25,216.25,23864.0,204.0338,204.1374,203.5068,203.5068,23864.0
2021-12-15 14:50:00,216.15,216.66,215.71,216.05,22104.0,203.4127,203.8927,202.9987,203.3186,22104.0
2021-12-15 15:00:00,216.07,216.59,215.76,216.31,20152.0,203.3374,203.8268,203.0457,203.5633,20152.0
2021-12-15 15:10:00,216.35,216.67,216.17,216.61,23284.0,203.6009,203.9021,203.4316,203.8456,23284.0
2021-12-15 15:20:00,216.62,217.3,216.62,217.3,32959.0,203.855,204.495,203.855,204.495,32959.0
2021-12-15 15:30:00,217.36,217.58,217.1,217.39,45399.0,204.5514,204.7585,204.3068,204.5797,45399.0
2021-12-15 15:40:00,217.44,217.5,216.39,216.41,53300.0,204.6267,204.6832,203.6386,203.6574,53300.0
2021-12-15 15:50:00,216.47,217.81,216.46,217.55,114859.0,203.7139,204.9749,203.7045,204.7302,114859.0
2021-12-16 09:30:00,216.54,219.5,216.51,218.72,46271.0,203.7798,206.5653,203.7515,205.8313,46271.0
2021-12-16 09:40:00,218.53,219.42,218.18,219.42,29354.0,205.6525,206.49,205.3231,206.49,29354.0
2021-12-16 09:50:00,219.13,219.35,217.49,217.64,22470.0,206.2171,206.4242,204.6738,204.8149,22470.0
2021-12-16 10:00:00,217.98,218.22,217.17,217.86,25570.0,205.1349,205.3608,204.3726,205.022,25570.0
2021-12-16 10:10:00,218.06,218.44,217.82,218.35,19229.0,205.2102,205.5678,204.9843,205.4831,19229.0
2021-12-16 10:20:00,218.45,218.67,218.1,218.12,18426.0,205.5772,205.7842,205.2478,205.2666,18426.0
2021-12-16 10:30:00,218.2,218.22,217.32,217.58,18531.0,205.3419,205.3608,204.5138,204.7585,18531.0
2021-12-16 10:40:00,217.34,217.78,217.06,217.44,37859.0,204.5326,204.9467,204.2691,204.6267,37859.0
2021-12-16 10:50:00,217.24,217.41,217.01,217.29,36298.0,204.4385,204.5985,204.2221,204.4856,36298.0
2021-12-16 11:00:00,217.29,218.28,216.93,218.2,43276.0,204.4856,205.4172,204.1468,205.3419,43276.0
2021-12-16 11:10:00,218.24,219.37,218.23,219.31,27701.0,205.3796,206.443,205.3702,206.3865,27701.0
2021-12-16 11:20:00,219.29,219.69,219.22,219.38,30866.0,206.3677,206.7441,206.3018,206.4524,30866.0
2021-12-16 11:30:00,219.43,219.84,219.31,219.45,26636.0,206.4995,206.8853,206.3865,206.5183,26636.0
2021-12-16 11:40:00,219.54,219.97,219.3,219.4,21321.0,206.603,207.0076,206.3771,206.4712,21321.0
2021-12-16 11:50:00,219.31,219.61,219.15,219.45,12123.0,206.3865,206.6688,206.236,206.5183,12123.0
2021-12-16 12:00:00,219.48,219.59,219.07,219.37,11624.0,206.5465,206.65,206.1607,206.443,11624.0
2021-12-16 12:10:00,219.37,220.31,219.24,220.18,31649.0,206.443,207.3276,206.3206,207.2053,31649.0
2021-12-16 12:20:00,220.29,220.38,219.79,220.03,46856.0,207.3088,207.3935,206.8382,207.0641,46856.0
2021-12-16 12:30:00,219.98,219.98,219.43,219.43,11772.0,207.017,207.017,206.4995,206.4995,11772.0
2021-12-16 12:40:00,219.44,219.89,219.33,219.34,20155.0,206.5089,206.9323,206.4053,206.4148,20155.0
2021-12-16 12:50:00,219.43,219.55,219.32,219.34,14345.0,206.4995,206.6124,206.3959,206.4148,14345.0
2021-12-16 13:00:00,219.4,219.63,218.88,219.06,18661.0,206.4712,206.6877,205.9819,206.1513,18661.0
2021-12-16 13:10:00,218.99,219.51,218.99,219.33,18998.0,206.0854,206.5747,206.0854,206.4053,18998.0
2021-12-16 13:20:00,219.54,219.54,218.89,219.23,15112.0,206.603,206.603,205.9913,206.3112,15112.0
2021-12-16 13:30:00,219.23,219.36,218.9,218.9,9740.0,206.3112,206.4336,206.0007,206.0007,9740.0
2021-12-16 13:40:00,218.88,219.3,218.85,219.3,13272.0,205.9819,206.3771,205.9536,206.3771,13272.0
2021-12-16 13:50:00,219.27,219.42,219.15,219.34,10652.0,206.3489,206.49,206.236,206.4148,10652.0
2021-12-16 14:00:00,219.38,219.62,219.15,219.37,18212.0,206.4524,206.6783,206.236,206.443,18212.0
2021-12-16 14:10:00,219.39,219.59,219.21,219.55,18103.0,206.4618,206.65,206.2924,206.6124,18103.0
2021-12-16 14:20:00,219.53,219.57,218.93,219.42,17661.0,206.5936,206.6312,206.0289,206.49,17661.0
2021-12-16 14:30:00,219.45,219.53,219.19,219.28,25298.0,206.5183,206.5936,206.2736,206.3583,25298.0
2021-12-16 14:40:00,219.29,219.37,218.37,218.55,22568.0,206.3677,206.443,205.5019,205.6713,22568.0
2021-12-16 14:50:00,218.48,218.56,218.0,218.46,19283.0,205.6054,205.6807,205.1537,205.5866,19283.0
2021-12-16 15:00:00,218.39,218.46,218.1,218.37,22162.0,205.5207,205.5866,205.2478,205.5019,22162.0
2021-12-16 15:10:00,218.31,218.67,218.27,218.55,21178.0,205.4454,205.7842,205.4078,205.6713,21178.0
2021-12-16 15:20:00,218.54,219.03,218.44,218.96,28284.0,205.6619,206.123,205.5678,206.0571,28284.0
2021-12-16 15:30:00,219.01,219.42,218.8,219.33,38586.0,206.1042,206.49,205.9066,206.4053,38586.0
2021-12-16 15:40:00,219.42,219.71,218.6,218.61,59949.0,206.49,206.763,205.7184,205.7278,59949.0
2021-12-16 15:50:00,218.8,219.57,218.49,218.76,125891.0,205.9066,206.6312,205.6148,205.8689,125891.0
2021-12-17 09:30:00,218.65,218.73,217.09,217.09,380898.0,205.7654,205.8407,204.2973,204.2973,380898.0
2021-12-17 09:40:00,217.3,217.42,216.06,217.17,41042.0,204.495,204.6079,203.328,204.3726,41042.0
2021-12-17 09:50:00,217.21,217.79,216.89,217.07,28077.0,204.4103,204.9561,204.1091,204.2785,28077.0
2021-12-17 10:00:00,217.23,218.03,217.07,217.61,17831.0,204.4291,205.1819,204.2785,204.7867,17831.0
2021-12-17 10:10:00,217.53,217.55,217.04,217.33,20847.0,204.7114,204.7302,204.2503,204.5232,20847.0
2021-12-17 10:20:00,217.29,218.17,217.13,218.04,18960.0,204.4856,205.3137,204.335,205.1914,18960.0
2021-12-17 10:30:00,217.94,218.81,217.83,218.49,19219.0,205.0973,205.916,204.9937,205.6148,19219.0
2021-12-17 10:40:00,218.5,219.12,217.77,218.87,28013.0,205.6243,206.2077,204.9373,205.9724,28013.0
2021-12-17 10:50:00,218.84,220.09,218.83,219.84,18700.0,205.9442,207.1206,205.9348,206.8853,18700.0
2021-12-17 11:00:00,219.83,221.0,219.83,220.78,18122.0,206.8759,207.9769,206.8759,207.7699,18122.0
2021-12-17 11:10:00,220.84,221.1,220.43,220.81,32563.0,207.8264,208.071,207.4405,207.7981,32563.0
2021-12-17 11:20:00,220.72,220.74,220.13,220.46,8934.0,207.7134,207.7323,207.1582,207.4688,8934.0
2021-12-17 11:30:00,220.46,220.82,219.75,219.82,16248.0,207.4688,207.8075,206.8006,206.8665,16248.0
2021-12-17 11:40:00,219.91,220.08,219.29,219.76,13783.0,206.9512,207.1111,206.3677,206.81,13783.0
2021-12-17 11:50:00,219.81,220.17,219.76,219.76,14542.0,206.8571,207.1958,206.81,206.81,14542.0
2021-12-17 12:00:00,219.68,220.24,219.6,219.68,16821.0,206.7347,207.2617,206.6594,206.7347,16821.0
2021-12-17 12:10:00,219.68,220.13,219.65,219.83,14928.0,206.7347,207.1582,206.7065,206.8759,14928.0
2021-12-17 12:20:00,219.85,219.96,219.54,219.86,9754.0,206.8947,206.9982,206.603,206.9041,9754.0
2021-12-17 12:30:00,219.92,220.22,219.79,219.92,9355.0,206.9606,207.2429,206.8382,206.9606,9355.0
2021-12-17 12:40:00,219.9,220.01,219.64,220.0,10301.0,206.9418,207.0453,206.6971,207.0359,10301.0
2021-12-17 12:50:00,220.0,220.31,219.94,220.19,9812.0,207.0359,207.3276,206.9794,207.2147,9812.0
2021-12-17 13:00:00,220.17,220.24,219.98,220.09,8261.0,207.1958,207.2617,207.017,207.1206,8261.0
2021-12-17 13:10:00,220.16,220.43,219.96,220.16,7885.0,207.1864,207.4405,206.9982,207.1864,7885.0
2021-12-17 13:20:00,220.22,220.39,219.95,220.28,9921.0,207.2429,207.4029,206.9888,207.2994,9921.0
2021-12-17 13:30:00,220.17,220.5,220.11,220.31,8622.0,207.1958,207.5064,207.1394,207.3276,8622.0
2021-12-17 13:40:00,220.19,220.35,220.09,220.32,7903.0,207.2147,207.3652,207.1206,207.337,7903.0
2021-12-17 13:50:00,220.28,220.53,220.11,220.5,12039.0,207.2994,207.5346,207.1394,207.5064,12039.0
2021-12-17 14:00:00,220.43,220.47,219.74,219.74,17349.0,207.4405,207.4782,206.7912,206.7912,17349.0
2021-12-17 14:10:00,219.8,219.84,219.38,219.41,12640.0,206.8476,206.8853,206.4524,206.4806,12640.0
2021-12-17 14:20:00,219.41,219.43,219.0,219.19,10682.0,206.4806,206.4995,206.0948,206.2736,10682.0
2021-12-17 14:30:00,219.12,219.18,218.75,218.89,9352.0,206.2077,206.2642,205.8595,205.9913,9352.0
2021-12-17 14:40:00,218.93,219.07,218.8,219.0,12214.0,206.0289,206.1607,205.9066,206.0948,12214.0
2021-12-17 14:50:00,218.98,219.15,218.88,219.15,19993.0,206.076,206.236,205.9819,206.236,19993.0
2021-12-17 15:00:00,219.13,219.28,219.0,219.13,14069.0,206.2171,206.3583,206.0948,206.2171,14069.0
2021-12-17 15:10:00,219.19,219.24,218.91,219.11,20532.0,206.2736,206.3206,206.0101,206.1983,20532.0
2021-12-17 15:20:00,219.22,219.48,219.14,219.39,17695.0,206.3018,206.5465,206.2265,206.4618,17695.0
2021-12-17 15:30:00,219.41,219.61,219.11,219.18,39155.0,206.4806,206.6688,206.1983,206.2642,39155.0
2021-12-17 15:40:00,219.13,220.06,219.08,219.31,47746.0,206.2171,207.0923,206.1701,206.3865,47746.0
2021-12-17 15:50:00,219.34,220.33,218.97,219.62,153344.0,206.4148,207.3464,206.0666,206.6783,153344.0
2021-12-20 09:30:00,216.77,219.54,216.77,217.65,59730.0,203.9962,206.603,203.9962,204.8243,59730.0
2021-12-20 09:40:00,217.67,217.89,216.11,216.3,45032.0,204.8432,205.0502,203.3751,203.5539,45032.0
2021-12-20 09:50:00,216.13,217.44,216.13,217.3,25097.0,203.3939,204.6267,203.3939,204.495,25097.0
2021-12-20 10:00:00,217.32,217.67,216.58,216.8,25694.0,204.5138,204.8432,203.8174,204.0244,25694.0
2021-12-20 10:10:00,216.8,217.06,216.51,216.59,29518.0,204.0244,204.2691,203.7515,203.8268,29518.0
2021-12-20 10:20:00,216.66,216.86,215.82,216.0,22973.0,203.8927,204.0809,203.1022,203.2716,22973.0
2021-12-20 10:30:00,216.04,216.05,214.44,214.54,23264.0,203.3092,203.3186,201.8035,201.8976,23264.0
2021-12-20 10:40:00,214.54,214.94,214.45,214.66,21458.0,201.8976,202.274,201.8129,202.0105,21458.0
2021-12-20 10:50:00,214.63,215.12,214.44,215.12,19530.0,201.9823,202.4434,201.8035,202.4434,19530.0
2021-12-20 11:00:00,215.2,215.31,214.51,214.9,13267.0,202.5187,202.6222,201.8694,202.2364,13267.0
2021-12-20 11:10:00,214.99,215.03,214.15,214.55,12786.0,202.3211,202.3587,201.5306,201.907,12786.0
2021-12-20 11:20:00,214.48,214.66,214.18,214.21,18745.0,201.8411,202.0105,201.5588,201.5871,18745.0
2021-12-20 11:30:00,214.18,214.2,213.35,213.47,19280.0,201.5588,201.5776,200.7777,200.8907,19280.0
2021-12-20 11:40:00,213.53,213.53,213.03,213.39,23955.0,200.9471,200.9471,200.4766,200.8154,23955.0
2021-12-20 11:50:00,213.4,214.23,213.28,213.76,17346.0,200.8248,201.6059,200.7119,201.1636,17346.0
2021-12-20 12:00:00,213.76,214.32,213.75,214.23,17239.0,201.1636,201.6906,201.1542,201.6059,17239.0
2021-12-20 12:10:00,214.31,214.47,214.12,214.47,21514.0,201.6812,201.8317,201.5024,201.8317,21514.0
2021-12-20 12:20:00,214.52,214.76,214.33,214.51,20581.0,201.8788,202.1046,201.7,201.8694,20581.0
2021-12-20 12:30:00,214.55,214.56,214.22,214.52,13562.0,201.907,201.9164,201.5965,201.8788,13562.0
2021-12-20 12:40:00,214.61,215.56,214.6,215.56,16354.0,201.9635,202.8575,201.9541,202.8575,16354.0
2021-12-20 12:50:00,215.51,215.77,214.74,214.74,16690.0,202.8104,203.0551,202.0858,202.0858,16690.0
2021-12-20 13:00:00,214.88,215.19,214.79,215.19,10490.0,202.2176,202.5093,202.1329,202.5093,10490.0
2021-12-20 13:10:00,215.15,215.62,215.08,215.37,11546.0,202.4717,202.914,202.4058,202.6787,11546.0
2021-12-20 13:20:00,215.39,215.73,215.37,215.73,9585.0,202.6975,203.0175,202.6787,203.0175,9585.0
2021-12-20 13:30:00,215.65,215.87,215.39,215.86,6442.0,202.9422,203.1492,202.6975,203.1398,6442.0
2021-12-20 13:40:00,216.08,216.65,216.08,216.53,12511.0,203.3469,203.8833,203.3469,203.7703,12511.0
2021-12-20 13:50:00,216.51,216.96,216.3,216.83,12873.0,203.7515,204.175,203.5539,204.0527,12873.0
2021-12-20 14:00:00,216.89,217.26,216.73,217.14,20244.0,204.1091,204.4573,203.9586,204.3444,20244.0
2021-12-20 14:10:00,217.18,217.59,217.02,217.51,22695.0,204.382,204.7679,204.2315,204.6926,22695.0
2021-12-20 14:20:00,217.52,217.73,217.33,217.52,15921.0,204.702,204.8996,204.5232,204.702,15921.0
2021-12-20 14:30:00,217.5,217.62,217.26,217.5,16007.0,204.6832,204.7961,204.4573,204.6832,16007.0
2021-12-20 14:40:00,217.45,217.7,217.37,217.6,12844.0,204.6361,204.8714,204.5608,204.7773,12844.0
2021-12-20 14:50:00,217.55,217.73,217.41,217.44,14801.0,204.7302,204.8996,204.5985,204.6267,14801.0
2021-12-20 15:00:00,217.43,217.75,217.16,217.21,11290.0,204.6173,204.9184,204.3632,204.4103,11290.0
2021-12-20 15:10:00,217.25,217.41,216.91,216.97,20379.0,204.4479,204.5985,204.1279,204.1844,20379.0
2021-12-20 15:20:00,217.01,217.43,216.81,217.33,16410.0,204.2221,204.6173,204.0338,204.5232,16410.0
2021-12-20 15:30:00,217.29,217.29,216.46,216.61,26513.0,204.4856,204.4856,203.7045,203.8456,26513.0
2021-12-20 15:40:00,216.59,216.91,216.55,216.66,37114.0,203.8268,204.1279,203.7892,203.8927,37114.0
2021-12-20 15:50:00,216.7,217.58,216.65,217.03,104333.0,203.9303,204.7585,203.8833,204.2409,104333.0
2021-12-21 09:30:00,216.0,219.86,216.0,219.69,68598.0,203.2716,206.9041,203.2716,206.7441,68598.0
2021-12-21 09:40:00,219.54,220.34,218.47,218.56,58157.0,206.603,207.3558,205.596,205.6807,58157.0
2021-12-21 09:50:00,218.46,218.92,217.82,218.31,28552.0,205.5866,206.0195,204.9843,205.4454,28552.0
2021-12-21 10:00:00,218.52,219.18,218.21,218.95,17740.0,205.6431,206.2642,205.3513,206.0477,17740.0
2021-12-21 10:10:00,219.08,219.69,219.08,219.51,10067.0,206.1701,206.7441,206.1701,206.5747,10067.0
2021-12-21 10:20:00,219.41,219.73,218.5,218.62,22823.0,206.4806,206.7818,205.6243,205.7372,22823.0
2021-12-21 10:30:00,218.74,219.53,218.74,218.99,16479.0,205.8501,206.5936,205.8501,206.0854,16479.0
2021-12-21 10:40:00,219.14,219.9,219.14,219.72,13653.0,206.2265,206.9418,206.2265,206.7724,13653.0
2021-12-21 10:50:00,219.6,219.99,219.5,219.55,13514.0,206.6594,207.0265,206.5653,206.6124,13514.0
2021-12-21 11:00:00,219.5,220.13,219.31,220.02,16736.0,206.5653,207.1582,206.3865,207.0547,16736.0
2021-12-21 11:10:00,219.93,220.31,219.84,220.0,16918.0,206.97,207.3276,206.8853,207.0359,16918.0
2021-12-21 11:20:00,220.01,220.44,219.9,220.31,7554.0,207.0453,207.4499,206.9418,207.3276,7554.0
2021-12-21 11:30:00,220.31,220.52,220.08,220.52,15389.0,207.3276,207.5252,207.1111,207.5252,15389.0
2021-12-21 11:40:00,220.53,221.2,220.41,221.18,30042.0,207.5346,208.1651,207.4217,208.1463,30042.0
2021-12-21 11:50:00,221.17,221.49,220.84,220.98,15570.0,208.1369,208.4381,207.8264,207.9581,15570.0
2021-12-21 12:00:00,220.98,221.18,220.61,221.18,15384.0,207.9581,208.1463,207.6099,208.1463,15384.0
2021-12-21 12:10:00,221.18,221.65,221.18,221.43,10917.0,208.1463,208.5886,208.1463,208.3816,10917.0
2021-12-21 12:20:00,221.43,221.59,221.18,221.37,16691.0,208.3816,208.5322,208.1463,208.3251,16691.0
2021-12-21 12:30:00,221.43,221.61,221.23,221.58,12127.0,208.3816,208.551,208.1934,208.5228,12127.0
2021-12-21 12:40:00,221.5,221.54,220.73,220.85,10454.0,208.4475,208.4851,207.7228,207.8358,10454.0
2021-12-21 12:50:00,220.9,221.34,220.85,221.17,8574.0,207.8828,208.2969,207.8358,208.1369,8574.0
2021-12-21 13:00:00,221.08,221.16,220.83,220.83,10704.0,208.0522,208.1275,207.817,207.817,10704.0
2021-12-21 13:10:00,220.8,220.86,220.57,220.6,5904.0,207.7887,207.8452,207.5723,207.6005,5904.0
2021-12-21 13:20:00,220.78,220.93,220.69,220.73,4128.0,207.7699,207.9111,207.6852,207.7228,4128.0
2021-12-21 13:30:00,220.76,221.16,220.75,221.16,7538.0,207.7511,208.1275,207.7417,208.1275,7538.0
2021-12-21 13:40:00,221.09,221.24,220.93,221.22,11432.0,208.0616,208.2028,207.9111,208.184,11432.0
2021-12-21 13:50:00,221.16,221.16,220.86,221.01,11458.0,208.1275,208.1275,207.8452,207.9863,11458.0
2021-12-21 14:00:00,220.99,221.25,220.94,220.99,12264.0,207.9675,208.2122,207.9205,207.9675,12264.0
2021-12-21 14:10:00,221.03,221.03,220.37,220.42,10115.0,208.0052,208.0052,207.3841,207.4311,10115.0
2021-12-21 14:20:00,220.46,220.63,220.33,220.38,6261.0,207.4688,207.6287,207.3464,207.3935,6261.0
2021-12-21 14:30:00,220.39,220.5,219.87,219.88,23304.0,207.4029,207.5064,206.9135,206.9229,23304.0
2021-12-21 14:40:00,219.83,220.27,219.83,220.13,14883.0,206.8759,207.29,206.8759,207.1582,14883.0
2021-12-21 14:50:00,220.18,220.23,219.77,219.8,9797.0,207.2053,207.2523,206.8194,206.8476,9797.0
2021-12-21 15:00:00,219.82,220.05,219.72,219.92,13655.0,206.8665,207.0829,206.7724,206.9606,13655.0
2021-12-21 15:10:00,219.92,220.19,219.92,220.15,15763.0,206.9606,207.2147,206.9606,207.177,15763.0
2021-12-21 15:20:00,220.17,220.22,219.71,219.83,19284.0,207.1958,207.2429,206.763,206.8759,19284.0
2021-12-21 15:30:00,219.79,220.1,219.79,219.87,23492.0,206.8382,207.13,206.8382,206.9135,23492.0
2021-12-21 15:40:00,219.89,220.13,219.52,219.52,43399.0,206.9323,207.1582,206.5841,206.5841,43399.0
2021-12-21 15:50:00,219.67,220.47,219.67,220.35,112659.0,206.7253,207.4782,206.7253,207.3652,112659.0
2021-12-22 09:30:00,220.0,221.84,219.93,221.77,55844.0,207.0359,208.7674,206.97,208.7016,55844.0
2021-12-22 09:40:00,221.6,222.1,220.18,220.18,17540.0,208.5416,209.0121,207.2053,207.2053,17540.0
2021-12-22 09:50:00,220.29,220.92,220.09,220.87,12091.0,207.3088,207.9016,207.1206,207.8546,12091.0
2021-12-22 10:00:00,221.0,222.16,220.9,221.75,20372.0,207.9769,209.0686,207.8828,208.6827,20372.0
2021-12-22 10:10:00,221.82,222.07,221.55,221.77,12336.0,208.7486,208.9839,208.4945,208.7016,12336.0
2021-12-22 10:20:00,221.8,221.8,221.53,221.77,11335.0,208.7298,208.7298,208.4757,208.7016,11335.0
2021-12-22 10:30:00,221.75,222.21,221.45,221.92,15046.0,208.6827,209.1156,208.4004,208.8427,15046.0
2021-12-22 10:40:00,221.99,222.6,221.91,222.3,13871.0,208.9086,209.4826,208.8333,209.2003,13871.0
2021-12-22 10:50:00,222.37,222.85,222.32,222.42,9070.0,209.2662,209.7179,209.2191,209.3133,9070.0
2021-12-22 11:00:00,222.52,222.52,222.18,222.46,18301.0,209.4074,209.4074,209.0874,209.3509,18301.0
2021-12-22 11:10:00,222.49,222.71,222.43,222.43,25230.0,209.3791,209.5862,209.3227,209.3227,25230.0
2021-12-22 11:20:00,222.35,222.35,221.85,221.9,4854.0,209.2474,209.2474,208.7768,208.8239,4854.0
2021-12-22 11:30:00,221.98,222.57,221.97,222.44,8207.0,208.8992,209.4544,208.8898,209.3321,8207.0
2021-12-22 11:40:00,222.39,222.4,221.79,222.11,7986.0,209.285,209.2944,208.7204,209.0215,7986.0
2021-12-22 11:50:00,222.1,222.5,222.02,222.34,8680.0,209.0121,209.3885,208.9368,209.238,8680.0
2021-12-22 12:00:00,222.35,222.79,222.3,222.72,12670.0,209.2474,209.6615,209.2003,209.5956,12670.0
2021-12-22 12:10:00,222.8,222.82,222.29,222.29,5298.0,209.6709,209.6897,209.1909,209.1909,5298.0
2021-12-22 12:20:00,222.22,222.62,222.19,222.62,10614.0,209.125,209.5015,209.0968,209.5015,10614.0
2021-12-22 12:30:00,222.65,222.89,222.53,222.53,8336.0,209.5297,209.7556,209.4168,209.4168,8336.0
2021-12-22 12:40:00,222.6,223.02,222.51,222.91,9381.0,209.4826,209.8779,209.398,209.7744,9381.0
2021-12-22 12:50:00,222.93,223.15,222.86,223.06,7958.0,209.7932,210.0002,209.7273,209.9155,7958.0
2021-12-22 13:00:00,223.08,223.11,222.83,223.04,5943.0,209.9344,209.9626,209.6991,209.8967,5943.0
2021-12-22 13:10:00,223.02,223.02,222.55,222.74,6854.0,209.8779,209.8779,209.4356,209.6144,6854.0
2021-12-22 13:20:00,222.74,222.8,222.56,222.71,12927.0,209.6144,209.6709,209.445,209.5862,12927.0
2021-12-22 13:30:00,222.71,222.75,222.17,222.18,8903.0,209.5862,209.6238,209.078,209.0874,8903.0
2021-12-22 13:40:00,222.15,222.25,221.88,221.92,4622.0,209.0592,209.1533,208.8051,208.8427,4622.0
2021-12-22 13:50:00,221.91,221.95,221.61,221.61,5263.0,208.8333,208.871,208.551,208.551,5263.0
2021-12-22 14:00:00,221.56,221.63,221.32,221.63,11625.0,208.5039,208.5698,208.2781,208.5698,11625.0
2021-12-22 14:10:00,221.62,221.86,221.53,221.61,4505.0,208.5604,208.7863,208.4757,208.551,4505.0
2021-12-22 14:20:00,221.64,221.85,221.53,221.66,5157.0,208.5792,208.7768,208.4757,208.598,5157.0
2021-12-22 14:30:00,221.58,221.67,221.49,221.54,6464.0,208.5228,208.6075,208.4381,208.4851,6464.0
2021-12-22 14:40:00,221.53,221.72,221.4,221.72,11471.0,208.4757,208.6545,208.3534,208.6545,11471.0
2021-12-22 14:50:00,221.72,221.72,221.47,221.47,7811.0,208.6545,208.6545,208.4192,208.4192,7811.0
2021-12-22 15:00:00,221.47,221.66,221.39,221.48,7495.0,208.4192,208.598,208.344,208.4286,7495.0
2021-12-22 15:10:00,221.48,221.71,221.45,221.7,9268.0,208.4286,208.6451,208.4004,208.6357,9268.0
2021-12-22 15:20:00,221.75,221.75,221.48,221.64,6346.0,208.6827,208.6827,208.4286,208.5792,6346.0
2021-12-22 15:30:00,221.61,221.91,221.51,221.51,14375.0,208.551,208.8333,208.4569,208.4569,14375.0
2021-12-22 15:40:00,221.55,222.11,221.47,222.11,18134.0,208.4945,209.0215,208.4192,209.0215,18134.0
2021-12-22 15:50:00,222.08,222.55,222.08,222.26,56806.0,208.9933,209.4356,208.9933,209.1627,56806.0
2021-12-23 09:30:00,223.45,224.28,222.82,224.07,16702.0,210.2826,211.0636,209.6897,210.866,16702.0
2021-12-23 09:40:00,223.9,224.52,223.86,223.95,9134.0,210.706,211.2895,210.6684,210.7531,9134.0
2021-12-23 09:50:00,224.06,224.2,223.04,223.19,4703.0,210.8566,210.9884,209.8967,210.0379,4703.0
2021-12-23 10:00:00,223.04,223.11,222.27,223.03,21559.0,209.8967,209.9626,209.1721,209.8873,21559.0
2021-12-23 10:10:00,223.2,224.0,223.03,223.72,16478.0,210.0473,210.8001,209.8873,210.5366,16478.0
2021-12-23 10:20:00,223.56,224.02,223.53,223.71,9710.0,210.3861,210.819,210.3578,210.5272,9710.0
2021-12-23 10:30:00,223.83,224.6,223.82,224.36,28000.0,210.6402,211.3648,210.6308,211.1389,28000.0
2021-12-23 10:40:00,224.36,224.49,224.0,224.33,18736.0,211.1389,211.2613,210.8001,211.1107,18736.0
2021-12-23 10:50:00,224.34,224.75,224.34,224.75,8996.0,211.1201,211.506,211.1201,211.506,8996.0
2021-12-23 11:00:00,224.75,225.36,224.67,225.27,28914.0,211.506,212.08,211.4307,211.9953,28914.0
2021-12-23 11:10:00,225.33,225.67,225.21,225.67,14910.0,212.0518,212.3717,211.9388,212.3717,14910.0
2021-12-23 11:20:00,225.71,225.92,225.54,225.54,17392.0,212.4094,212.607,212.2494,212.2494,17392.0
2021-12-23 11:30:00,225.5,225.52,225.01,225.31,9674.0,212.2118,212.2306,211.7506,212.033,9674.0
2021-12-23 11:40:00,225.27,225.58,225.22,225.51,13191.0,211.9953,212.287,211.9483,212.2212,13191.0
2021-12-23 11:50:00,225.51,225.79,225.47,225.72,21047.0,212.2212,212.4847,212.1835,212.4188,21047.0
2021-12-23 12:00:00,225.72,225.74,225.29,225.65,20531.0,212.4188,212.4376,212.0141,212.3529,20531.0
2021-12-23 12:10:00,225.66,225.88,225.5,225.74,8524.0,212.3623,212.5694,212.2118,212.4376,8524.0
2021-12-23 12:20:00,225.69,225.9,225.64,225.75,10339.0,212.3906,212.5882,212.3435,212.447,10339.0
2021-12-23 12:30:00,225.67,226.12,225.65,226.11,8436.0,212.3717,212.7952,212.3529,212.7858,8436.0
2021-12-23 12:40:00,226.15,226.21,225.75,225.94,6790.0,212.8235,212.8799,212.447,212.6258,6790.0
2021-12-23 12:50:00,225.83,225.85,225.58,225.71,16403.0,212.5223,212.5411,212.287,212.4094,16403.0
2021-12-23 13:00:00,225.77,226.09,225.69,225.98,8499.0,212.4658,212.767,212.3906,212.6635,8499.0
2021-12-23 13:10:00,226.08,226.09,225.82,225.9,8011.0,212.7576,212.767,212.5129,212.5882,8011.0
2021-12-23 13:20:00,225.9,226.18,225.75,226.17,5559.0,212.5882,212.8517,212.447,212.8423,5559.0
2021-12-23 13:30:00,226.2,226.43,226.12,226.43,8052.0,212.8705,213.087,212.7952,213.087,8052.0
2021-12-23 13:40:00,226.41,226.52,226.34,226.34,12613.0,213.0681,213.1717,213.0023,213.0023,12613.0
2021-12-23 13:50:00,226.43,226.54,226.36,226.54,5452.0,213.087,213.1905,213.0211,213.1905,5452.0
2021-12-23 14:00:00,226.55,226.76,226.39,226.76,12722.0,213.1999,213.3975,213.0493,213.3975,12722.0
2021-12-23 14:10:00,226.79,226.88,226.39,226.66,7205.0,213.4257,213.5104,213.0493,213.3034,7205.0
2021-12-23 14:20:00,226.59,226.95,226.58,226.95,13986.0,213.2375,213.5763,213.2281,213.5763,13986.0
2021-12-23 14:30:00,226.93,226.93,226.78,226.81,9780.0,213.5575,213.5575,213.4163,213.4446,9780.0
2021-12-23 14:40:00,226.73,226.73,226.43,226.48,8443.0,213.3693,213.3693,213.087,213.134,8443.0
2021-12-23 14:50:00,226.48,226.54,226.23,226.41,12243.0,213.134,213.1905,212.8987,213.0681,12243.0
2021-12-23 15:00:00,226.38,226.51,226.29,226.51,13578.0,213.0399,213.1622,212.9552,213.1622,13578.0
2021-12-23 15:10:00,226.53,226.95,226.53,226.8,13725.0,213.1811,213.5763,213.1811,213.4352,13725.0
2021-12-23 15:20:00,226.78,226.83,226.66,226.8,12906.0,213.4163,213.4634,213.3034,213.4352,12906.0
2021-12-23 15:30:00,226.8,226.88,226.35,226.38,19753.0,213.4352,213.5104,213.0117,213.0399,19753.0
2021-12-23 15:40:00,226.42,226.83,226.26,226.63,32031.0,213.0775,213.4634,212.927,213.2752,32031.0
2021-12-23 15:50:00,226.11,226.81,225.85,225.89,64881.0,212.7858,213.4446,212.5411,212.5788,64881.0
2021-12-27 09:30:00,227.59,227.85,226.89,227.44,24297.0,214.1786,214.4233,213.5198,214.0374,24297.0
2021-12-27 09:40:00,227.5,228.29,227.11,228.29,22009.0,214.0939,214.8373,213.7269,214.8373,22009.0
2021-12-27 09:50:00,228.31,228.68,227.36,227.36,23034.0,214.8562,215.2044,213.9622,213.9622,23034.0
2021-12-27 10:00:00,227.4,227.55,226.53,226.55,30294.0,213.9998,214.141,213.1811,213.1999,30294.0
2021-12-27 10:10:00,226.69,227.04,226.54,226.64,8357.0,213.3316,213.661,213.1905,213.2846,8357.0
2021-12-27 10:20:00,226.66,226.78,226.34,226.48,8761.0,213.3034,213.4163,213.0023,213.134,8761.0
2021-12-27 10:30:00,226.52,226.52,226.06,226.07,5088.0,213.1717,213.1717,212.7388,212.7482,5088.0
2021-12-27 10:40:00,226.0,226.5,225.91,226.5,12220.0,212.6823,213.1528,212.5976,213.1528,12220.0
2021-12-27 10:50:00,226.51,226.63,226.2,226.39,9836.0,213.1622,213.2752,212.8705,213.0493,9836.0
2021-12-27 11:00:00,226.41,226.55,226.09,226.27,10550.0,213.0681,213.1999,212.767,212.9364,10550.0
2021-12-27 11:10:00,226.23,226.26,225.93,226.01,4190.0,212.8987,212.927,212.6164,212.6917,4190.0
2021-12-27 11:20:00,226.01,226.24,226.01,226.08,10446.0,212.6917,212.9082,212.6917,212.7576,10446.0
2021-12-27 11:30:00,226.15,226.58,226.15,226.48,8027.0,212.8235,213.2281,212.8235,213.134,8027.0
2021-12-27 11:40:00,226.43,226.62,226.33,226.43,8422.0,213.087,213.2658,212.9928,213.087,8422.0
2021-12-27 11:50:00,226.39,226.56,226.39,226.56,5331.0,213.0493,213.2093,213.0493,213.2093,5331.0
2021-12-27 12:00:00,226.49,226.62,226.42,226.51,5811.0,213.1434,213.2658,213.0775,213.1622,5811.0
2021-12-27 12:10:00,226.46,226.55,226.46,226.48,2325.0,213.1152,213.1999,213.1152,213.134,2325.0
2021-12-27 12:20:00,226.51,226.64,226.49,226.64,3440.0,213.1622,213.2846,213.1434,213.2846,3440.0
2021-12-27 12:30:00,226.61,226.72,226.51,226.7,4276.0,213.2563,213.3599,213.1622,213.341,4276.0
2021-12-27 12:40:00,226.73,226.89,226.73,226.83,3648.0,213.3693,213.5198,213.3693,213.4634,3648.0
2021-12-27 12:50:00,226.87,227.1,226.81,226.91,11367.0,213.501,213.7175,213.4446,213.5387,11367.0
2021-12-27 13:00:00,226.94,227.34,226.94,227.34,9694.0,213.5669,213.9433,213.5669,213.9433,9694.0
2021-12-27 13:10:00,227.33,227.33,227.16,227.18,5825.0,213.9339,213.9339,213.7739,213.7928,5825.0
2021-12-27 13:20:00,227.18,227.42,227.15,227.23,10133.0,213.7928,214.0186,213.7645,213.8398,10133.0
2021-12-27 13:30:00,227.16,227.16,226.94,227.06,3080.0,213.7739,213.7739,213.5669,213.6798,3080.0
2021-12-27 13:40:00,227.0,227.14,227.0,227.14,2312.0,213.6234,213.7551,213.6234,213.7551,2312.0
2021-12-27 13:50:00,227.23,227.35,226.99,227.02,2804.0,213.8398,213.9527,213.614,213.6422,2804.0
2021-12-27 14:00:00,226.95,227.22,226.95,227.19,6914.0,213.5763,213.8304,213.5763,213.8022,6914.0
2021-12-27 14:10:00,227.18,227.18,226.99,227.08,6141.0,213.7928,213.7928,213.614,213.6987,6141.0
2021-12-27 14:20:00,227.07,227.19,226.92,227.13,9953.0,213.6892,213.8022,213.5481,213.7457,9953.0
2021-12-27 14:30:00,227.09,227.18,226.76,226.98,7329.0,213.7081,213.7928,213.3975,213.6045,7329.0
2021-12-27 14:40:00,227.02,227.35,227.02,227.23,17536.0,213.6422,213.9527,213.6422,213.8398,17536.0
2021-12-27 14:50:00,227.26,227.34,227.08,227.09,6421.0,213.868,213.9433,213.6987,213.7081,6421.0
2021-12-27 15:00:00,226.97,227.13,226.75,226.86,3271.0,213.5951,213.7457,213.3881,213.4916,3271.0
2021-12-27 15:10:00,226.83,226.9,226.73,226.9,5299.0,213.4634,213.5293,213.3693,213.5293,5299.0
2021-12-27 15:20:00,226.91,227.2,226.91,227.2,5333.0,213.5387,213.8116,213.5387,213.8116,5333.0
2021-12-27 15:30:00,227.2,227.55,227.2,227.28,11018.0,213.8116,214.141,213.8116,213.8869,11018.0
2021-12-27 15:40:00,227.38,227.63,227.31,227.44,16871.0,213.981,214.2162,213.9151,214.0374,16871.0
2021-12-27 15:50:00,227.34,227.96,227.32,227.94,31266.0,213.9433,214.5268,213.9245,214.508,31266.0
2021-12-28 09:30:00,227.78,229.24,227.78,228.93,19139.0,214.3574,215.7314,214.3574,215.4396,19139.0
2021-12-28 09:40:00,229.03,229.38,228.9,229.18,8772.0,215.5337,215.8631,215.4114,215.6749,8772.0
2021-12-28 09:50:00,229.08,229.7,229.02,229.58,14975.0,215.5808,216.1643,215.5243,216.0513,14975.0
2021-12-28 10:00:00,229.61,230.39,229.61,230.16,17816.0,216.0796,216.8136,216.0796,216.5972,17816.0
2021-12-28 10:10:00,230.02,230.43,230.01,230.2,9474.0,216.4654,216.8512,216.456,216.6348,9474.0
2021-12-28 10:20:00,230.17,230.52,230.09,230.1,6983.0,216.6066,216.9359,216.5313,216.5407,6983.0
2021-12-28 10:30:00,230.01,230.49,230.01,230.38,12443.0,216.456,216.9077,216.456,216.8042,12443.0
2021-12-28 10:40:00,230.4,230.76,230.24,230.36,10191.0,216.823,217.1618,216.6724,216.7854,10191.0
2021-12-28 10:50:00,230.42,230.47,230.0,230.09,5763.0,216.8418,216.8889,216.4466,216.5313,5763.0
2021-12-28 11:00:00,229.99,230.25,229.87,230.12,8480.0,216.4372,216.6819,216.3242,216.5595,8480.0
2021-12-28 11:10:00,230.26,230.45,230.2,230.44,6525.0,216.6913,216.8701,216.6348,216.8607,6525.0
2021-12-28 11:20:00,230.43,230.6,230.25,230.29,3859.0,216.8512,217.0112,216.6819,216.7195,3859.0
2021-12-28 11:30:00,230.27,230.94,230.25,230.8,11051.0,216.7007,217.3312,216.6819,217.1994,11051.0
2021-12-28 11:40:00,230.88,230.97,230.43,230.43,5536.0,217.2747,217.3594,216.8512,216.8512,5536.0
2021-12-28 11:50:00,230.33,230.7,230.07,230.07,9270.0,216.7571,217.1053,216.5125,216.5125,9270.0
2021-12-28 12:00:00,230.05,230.06,229.8,229.83,6055.0,216.4936,216.503,216.2584,216.2866,6055.0
2021-12-28 12:10:00,229.83,229.97,229.69,229.84,6922.0,216.2866,216.4184,216.1548,216.296,6922.0
2021-12-28 12:20:00,229.84,230.03,229.75,230.0,8359.0,216.296,216.4748,216.2113,216.4466,8359.0
2021-12-28 12:30:00,229.96,230.0,229.71,229.9,12103.0,216.4089,216.4466,216.1737,216.3525,12103.0
2021-12-28 12:40:00,229.86,230.03,229.77,229.93,16497.0,216.3148,216.4748,216.2301,216.3807,16497.0
2021-12-28 12:50:00,229.92,230.27,229.88,230.2,4887.0,216.3713,216.7007,216.3337,216.6348,4887.0
2021-12-28 13:00:00,230.14,230.58,230.13,230.52,8824.0,216.5783,216.9924,216.5689,216.9359,8824.0
2021-12-28 13:10:00,230.46,230.66,230.45,230.63,7916.0,216.8795,217.0677,216.8701,217.0395,7916.0
2021-12-28 13:20:00,230.6,230.67,230.51,230.6,9172.0,217.0112,217.0771,216.9265,217.0112,9172.0
2021-12-28 13:30:00,230.49,230.59,230.48,230.51,5711.0,216.9077,217.0018,216.8983,216.9265,5711.0
2021-12-28 13:40:00,230.51,230.59,230.45,230.56,9568.0,216.9265,217.0018,216.8701,216.9736,9568.0
2021-12-28 13:50:00,230.63,230.76,230.54,230.65,5748.0,217.0395,217.1618,216.9548,217.0583,5748.0
2021-12-28 14:00:00,230.71,230.73,230.46,230.46,2610.0,217.1147,217.1336,216.8795,216.8795,2610.0
2021-12-28 14:10:00,230.46,230.53,230.4,230.53,8044.0,216.8795,216.9454,216.823,216.9454,8044.0
2021-12-28 14:20:00,230.56,230.66,230.24,230.3,6058.0,216.9736,217.0677,216.6724,216.7289,6058.0
2021-12-28 14:30:00,230.41,230.57,230.3,230.35,4566.0,216.8324,216.983,216.7289,216.776,4566.0
2021-12-28 14:40:00,230.35,230.46,230.24,230.46,8232.0,216.776,216.8795,216.6724,216.8795,8232.0
2021-12-28 14:50:00,230.37,230.44,230.22,230.41,9602.0,216.7948,216.8607,216.6536,216.8324,9602.0
2021-12-28 15:00:00,230.39,230.57,230.36,230.49,13124.0,216.8136,216.983,216.7854,216.9077,13124.0
2021-12-28 15:10:00,230.45,230.72,230.25,230.25,11999.0,216.8701,217.1242,216.6819,216.6819,11999.0
2021-12-28 15:20:00,230.25,230.34,229.91,230.34,12906.0,216.6819,216.7665,216.3619,216.7665,12906.0
2021-12-28 15:30:00,230.34,230.39,230.04,230.23,14383.0,216.7665,216.8136,216.4842,216.663,14383.0
2021-12-28 15:40:00,230.29,230.71,230.23,230.55,18949.0,216.7195,217.1147,216.663,216.9642,18949.0
2021-12-28 15:50:00,230.45,230.57,230.17,230.55,66743.0,216.8701,216.983,216.6066,216.9642,66743.0
2021-12-29 09:30:00,230.6,231.66,230.6,231.22,22262.0,217.0112,218.0088,217.0112,217.5947,22262.0
2021-12-29 09:40:00,231.31,231.87,230.49,231.55,14925.0,217.6794,218.2064,216.9077,217.9052,14925.0
2021-12-29 09:50:00,231.62,231.92,231.37,231.58,14802.0,217.9711,218.2534,217.7359,217.9335,14802.0
2021-12-29 10:00:00,231.68,232.14,231.44,232.06,18899.0,218.0276,218.4605,217.8017,218.3852,18899.0
2021-12-29 10:10:00,232.18,232.29,231.26,231.97,11216.0,218.4981,218.6016,217.6323,218.3005,11216.0
2021-12-29 10:20:00,232.04,232.2,231.92,232.02,5869.0,218.3664,218.5169,218.2534,218.3475,5869.0
2021-12-29 10:30:00,231.87,232.31,231.86,232.18,14255.0,218.2064,218.6205,218.197,218.4981,14255.0
2021-12-29 10:40:00,232.14,232.31,231.93,231.99,12345.0,218.4605,218.6205,218.2629,218.3193,12345.0
2021-12-29 10:50:00,232.14,232.17,231.83,231.89,3388.0,218.4605,218.4887,218.1687,218.2252,3388.0
2021-12-29 11:00:00,231.84,232.03,231.67,231.83,4862.0,218.1782,218.357,218.0182,218.1687,4862.0
2021-12-29 11:10:00,231.9,231.91,231.32,231.33,7792.0,218.2346,218.244,217.6888,217.6982,7792.0
2021-12-29 11:20:00,231.39,231.86,231.3,231.77,5275.0,217.7547,218.197,217.67,218.1123,5275.0
2021-12-29 11:30:00,231.66,231.76,231.3,231.74,9167.0,218.0088,218.1029,217.67,218.084,9167.0
2021-12-29 11:40:00,231.64,231.89,231.54,231.78,19412.0,217.9899,218.2252,217.8958,218.1217,19412.0
2021-12-29 11:50:00,231.82,232.03,231.76,232.01,8355.0,218.1593,218.357,218.1029,218.3381,8355.0
2021-12-29 12:00:00,232.06,232.09,231.88,231.88,8136.0,218.3852,218.4134,218.2158,218.2158,8136.0
2021-12-29 12:10:00,232.05,232.05,231.69,231.83,5534.0,218.3758,218.3758,218.037,218.1687,5534.0
2021-12-29 12:20:00,231.88,231.98,231.75,231.9,10611.0,218.2158,218.3099,218.0935,218.2346,10611.0
2021-12-29 12:30:00,231.93,232.13,231.87,232.06,8305.0,218.2629,218.4511,218.2064,218.3852,8305.0
2021-12-29 12:40:00,232.06,232.11,231.83,232.03,7396.0,218.3852,218.4322,218.1687,218.357,7396.0
2021-12-29 12:50:00,231.89,232.06,231.63,231.63,5789.0,218.2252,218.3852,217.9805,217.9805,5789.0
2021-12-29 13:00:00,231.61,231.72,231.38,231.56,5861.0,217.9617,218.0652,217.7453,217.9147,5861.0
2021-12-29 13:10:00,231.57,231.68,231.4,231.53,9783.0,217.9241,218.0276,217.7641,217.8864,9783.0
2021-12-29 13:20:00,231.51,231.87,231.49,231.81,10427.0,217.8676,218.2064,217.8488,218.1499,10427.0
2021-12-29 13:30:00,231.84,231.96,231.74,231.9,6017.0,218.1782,218.2911,218.084,218.2346,6017.0
2021-12-29 13:40:00,231.83,232.07,231.77,231.9,8882.0,218.1687,218.3946,218.1123,218.2346,8882.0
2021-12-29 13:50:00,231.94,231.99,231.75,231.86,3228.0,218.2723,218.3193,218.0935,218.197,3228.0
2021-12-29 14:00:00,231.88,231.92,231.71,231.91,4645.0,218.2158,218.2534,218.0558,218.244,4645.0
2021-12-29 14:10:00,231.86,231.91,231.65,231.73,5428.0,218.197,218.244,217.9994,218.0746,5428.0
2021-12-29 14:20:00,231.74,231.82,231.53,231.58,6405.0,218.084,218.1593,217.8864,217.9335,6405.0
2021-12-29 14:30:00,231.58,231.63,231.31,231.31,3706.0,217.9335,217.9805,217.6794,217.6794,3706.0
2021-12-29 14:40:00,231.31,231.42,231.15,231.2,18136.0,217.6794,217.7829,217.5288,217.5759,18136.0
2021-12-29 14:50:00,231.17,231.21,230.96,231.08,18155.0,217.5476,217.5853,217.35,217.4629,18155.0
2021-12-29 15:00:00,231.09,231.54,231.08,231.38,4296.0,217.4724,217.8958,217.4629,217.7453,4296.0
2021-12-29 15:10:00,231.34,231.54,231.34,231.5,5115.0,217.7076,217.8958,217.7076,217.8582,5115.0
2021-12-29 15:20:00,231.44,231.74,231.42,231.74,5706.0,217.8017,218.084,217.7829,218.084,5706.0
2021-12-29 15:30:00,231.76,231.81,231.52,231.68,17319.0,218.1029,218.1499,217.877,218.0276,17319.0
2021-12-29 15:40:00,231.65,231.92,231.54,231.63,38837.0,217.9994,218.2534,217.8958,217.9805,38837.0
2021-12-29 15:50:00,231.68,231.79,231.33,231.66,36836.0,218.0276,218.1311,217.6982,218.0088,36836.0
2021-12-30 09:30:00,231.47,232.36,230.8,232.22,19788.0,217.83,218.6675,217.1994,218.5358,19788.0
2021-12-30 09:40:00,232.3,232.89,232.08,232.66,11325.0,218.611,219.1663,218.404,218.9498,11325.0
2021-12-30 09:50:00,232.63,232.64,231.73,232.36,6868.0,218.9216,218.931,218.0746,218.6675,6868.0
2021-12-30 10:00:00,232.37,232.45,231.79,232.0,16851.0,218.6769,218.7522,218.1311,218.3287,16851.0
2021-12-30 10:10:00,232.05,232.18,231.83,231.87,10278.0,218.3758,218.4981,218.1687,218.2064,10278.0
2021-12-30 10:20:00,231.66,231.83,231.39,231.66,10446.0,218.0088,218.1687,217.7547,218.0088,10446.0
2021-12-30 10:30:00,231.75,231.82,231.42,231.56,10604.0,218.0935,218.1593,217.7829,217.9147,10604.0
2021-12-30 10:40:00,231.42,231.46,231.16,231.3,10812.0,217.7829,217.8205,217.5382,217.67,10812.0
2021-12-30 10:50:00,231.22,231.54,231.12,231.46,9632.0,217.5947,217.8958,217.5006,217.8205,9632.0
2021-12-30 11:00:00,231.58,231.81,231.44,231.56,5336.0,217.9335,218.1499,217.8017,217.9147,5336.0
2021-12-30 11:10:00,231.55,231.63,231.42,231.49,2818.0,217.9052,217.9805,217.7829,217.8488,2818.0
2021-12-30 11:20:00,231.51,231.75,231.41,231.62,10077.0,217.8676,218.0935,217.7735,217.9711,10077.0
2021-12-30 11:30:00,231.59,231.9,231.58,231.7,24639.0,217.9429,218.2346,217.9335,218.0464,24639.0
2021-12-30 11:40:00,231.62,231.77,231.54,231.71,8019.0,217.9711,218.1123,217.8958,218.0558,8019.0
2021-12-30 11:50:00,231.68,232.12,231.66,231.74,11742.0,218.0276,218.4417,218.0088,218.084,11742.0
2021-12-30 12:00:00,231.78,231.78,231.47,231.47,9752.0,218.1217,218.1217,217.83,217.83,9752.0
2021-12-30 12:10:00,231.42,231.53,231.15,231.23,3765.0,217.7829,217.8864,217.5288,217.6041,3765.0
2021-12-30 12:20:00,231.15,231.15,230.95,231.0,3415.0,217.5288,217.5288,217.3406,217.3877,3415.0
2021-12-30 12:30:00,230.98,231.11,230.95,231.0,4175.0,217.3688,217.4912,217.3406,217.3877,4175.0
2021-12-30 12:40:00,230.95,231.16,230.93,231.16,2997.0,217.3406,217.5382,217.3218,217.5382,2997.0
2021-12-30 12:50:00,231.11,231.42,231.07,231.4,5084.0,217.4912,217.7829,217.4535,217.7641,5084.0
2021-12-30 13:00:00,231.31,231.58,231.31,231.51,14339.0,217.6794,217.9335,217.6794,217.8676,14339.0
2021-12-30 13:10:00,231.49,231.54,231.38,231.48,2129.0,217.8488,217.8958,217.7453,217.8394,2129.0
2021-12-30 13:20:00,231.33,231.43,231.33,231.39,3120.0,217.6982,217.7923,217.6982,217.7547,3120.0
2021-12-30 13:30:00,231.33,231.46,231.22,231.44,4402.0,217.6982,217.8205,217.5947,217.8017,4402.0
2021-12-30 13:40:00,231.43,231.81,231.42,231.71,8251.0,217.7923,218.1499,217.7829,218.0558,8251.0
2021-12-30 13:50:00,231.75,231.81,231.68,231.73,2808.0,218.0935,218.1499,218.0276,218.0746,2808.0
2021-12-30 14:00:00,231.78,231.79,231.67,231.67,3999.0,218.1217,218.1311,218.0182,218.0182,3999.0
2021-12-30 14:10:00,231.64,231.81,231.58,231.74,12465.0,217.9899,218.1499,217.9335,218.084,12465.0
2021-12-30 14:20:00,231.73,232.05,231.73,231.99,5122.0,218.0746,218.3758,218.0746,218.3193,5122.0
2021-12-30 14:30:00,231.87,231.99,231.77,231.93,9461.0,218.2064,218.3193,218.1123,218.2629,9461.0
2021-12-30 14:40:00,231.9,231.91,231.69,231.74,3222.0,218.2346,218.244,218.037,218.084,3222.0
2021-12-30 14:50:00,231.67,231.85,231.59,231.76,8638.0,218.0182,218.1876,217.9429,218.1029,8638.0
2021-12-30 15:00:00,231.7,231.88,231.67,231.83,5476.0,218.0464,218.2158,218.0182,218.1687,5476.0
2021-12-30 15:10:00,231.84,231.93,231.73,231.92,4519.0,218.1782,218.2629,218.0746,218.2534,4519.0
2021-12-30 15:20:00,231.96,231.98,231.68,231.68,13344.0,218.2911,218.3099,218.0276,218.0276,13344.0
2021-12-30 15:30:00,231.75,231.78,231.4,231.7,14373.0,218.0935,218.1217,217.7641,218.0464,14373.0
2021-12-30 15:40:00,231.7,231.73,231.25,231.39,27056.0,218.0464,218.0746,217.6229,217.7547,27056.0
2021-12-30 15:50:00,231.25,231.46,230.59,230.87,63893.0,217.6229,217.8205,217.0018,217.2653,63893.0
2021-12-31 09:30:00,231.11,232.0,230.52,232.0,10668.0,217.4912,218.3287,216.9359,218.3287,10668.0
2021-12-31 09:40:00,231.88,231.91,230.99,231.27,4582.0,218.2158,218.244,217.3782,217.6417,4582.0
2021-12-31 09:50:00,231.33,231.42,231.06,231.29,2775.0,217.6982,217.7829,217.4441,217.6606,2775.0
2021-12-31 10:00:00,231.61,231.61,230.98,231.22,12246.0,217.9617,217.9617,217.3688,217.5947,12246.0
2021-12-31 10:10:00,231.29,231.35,231.0,231.09,12854.0,217.6606,217.717,217.3877,217.4724,12854.0
2021-12-31 10:20:00,231.24,231.27,230.81,231.06,9188.0,217.6135,217.6417,217.2089,217.4441,9188.0
2021-12-31 10:30:00,231.15,231.38,230.94,230.95,7072.0,217.5288,217.7453,217.3312,217.3406,7072.0
2021-12-31 10:40:00,230.83,231.29,230.73,231.24,16655.0,217.2277,217.6606,217.1336,217.6135,16655.0
2021-12-31 10:50:00,231.14,231.43,231.08,231.43,5395.0,217.5194,217.7923,217.4629,217.7923,5395.0
2021-12-31 11:00:00,231.47,231.47,231.13,231.13,4289.0,217.83,217.83,217.51,217.51,4289.0
2021-12-31 11:10:00,231.26,231.49,231.22,231.48,6648.0,217.6323,217.8488,217.5947,217.8394,6648.0
2021-12-31 11:20:00,231.49,231.52,231.03,231.2,7207.0,217.8488,217.877,217.4159,217.5759,7207.0
2021-12-31 11:30:00,231.23,231.3,231.19,231.24,9338.0,217.6041,217.67,217.5665,217.6135,9338.0
2021-12-31 11:40:00,231.25,231.4,231.06,231.06,4003.0,217.6229,217.7641,217.4441,217.4441,4003.0
2021-12-31 11:50:00,231.06,231.26,230.96,231.04,6666.0,217.4441,217.6323,217.35,217.4253,6666.0
2021-12-31 12:00:00,231.04,231.24,231.04,231.14,2166.0,217.4253,217.6135,217.4253,217.5194,2166.0
2021-12-31 12:10:00,231.12,231.13,230.9,230.92,6146.0,217.5006,217.51,217.2935,217.3124,6146.0
2021-12-31 12:20:00,230.92,231.08,230.86,230.99,8834.0,217.3124,217.4629,217.2559,217.3782,8834.0
2021-12-31 12:30:00,230.98,231.21,230.98,231.2,3968.0,217.3688,217.5853,217.3688,217.5759,3968.0
2021-12-31 12:40:00,231.22,231.4,231.22,231.38,5322.0,217.5947,217.7641,217.5947,217.7453,5322.0
2021-12-31 12:50:00,231.38,231.78,231.35,231.69,8785.0,217.7453,218.1217,217.717,218.037,8785.0
2021-12-31 13:00:00,231.69,231.84,231.56,231.68,19160.0,218.037,218.1782,217.9147,218.0276,19160.0
2021-12-31 13:10:00,231.62,231.84,231.58,231.73,7922.0,217.9711,218.1782,217.9335,218.0746,7922.0
2021-12-31 13:20:00,231.74,231.86,231.74,231.76,3636.0,218.084,218.197,218.084,218.1029,3636.0
2021-12-31 13:30:00,231.84,231.94,231.77,231.88,5535.0,218.1782,218.2723,218.1123,218.2158,5535.0
2021-12-31 13:40:00,231.82,231.89,231.65,231.84,9621.0,218.1593,218.2252,217.9994,218.1782,9621.0
2021-12-31 13:50:00,231.76,232.22,231.76,232.22,5631.0,218.1029,218.5358,218.1029,218.5358,5631.0
2021-12-31 14:00:00,232.21,232.28,232.02,232.07,5715.0,218.5264,218.5922,218.3475,218.3946,5715.0
2021-12-31 14:10:00,232.1,232.1,231.84,231.84,4417.0,218.4228,218.4228,218.1782,218.1782,4417.0
2021-12-31 14:20:00,231.98,232.01,231.76,231.98,6981.0,218.3099,218.3381,218.1029,218.3099,6981.0
2021-12-31 14:30:00,232.05,232.06,231.75,232.01,12164.0,218.3758,218.3852,218.0935,218.3381,12164.0
2021-12-31 14:40:00,231.95,231.96,231.22,231.22,7262.0,218.2817,218.2911,217.5947,217.5947,7262.0
2021-12-31 14:50:00,231.22,231.26,230.83,230.98,7603.0,217.5947,217.6323,217.2277,217.3688,7603.0
2021-12-31 15:00:00,231.02,231.11,230.88,230.95,12761.0,217.4065,217.4912,217.2747,217.3406,12761.0
2021-12-31 15:10:00,230.9,230.94,230.76,230.83,6837.0,217.2935,217.3312,217.1618,217.2277,6837.0
2021-12-31 15:20:00,230.67,230.91,230.6,230.91,8199.0,217.0771,217.303,217.0112,217.303,8199.0
2021-12-31 15:30:00,230.87,230.93,230.33,230.63,11564.0,217.2653,217.3218,216.7571,217.0395,11564.0
2021-12-31 15:40:00,230.64,230.97,230.5,230.74,43013.0,217.0489,217.3594,216.9171,217.143,43013.0
2021-12-31 15:50:00,230.72,230.72,229.6,229.65,80814.0,217.1242,217.1242,216.0702,216.1172,80814.0
2022-01-03 09:30:00,229.49,230.66,228.65,229.9,35504.0,215.9666,217.0677,215.1761,216.3525,35504.0
2022-01-03 09:40:00,229.78,230.48,229.01,229.52,25345.0,216.2395,216.8983,215.5149,215.9949,25345.0
2022-01-03 09:50:00,229.51,231.42,229.24,231.33,24199.0,215.9855,217.7829,215.7314,217.6982,24199.0
2022-01-03 10:00:00,231.46,231.79,230.92,231.02,36458.0,217.8205,218.1311,217.3124,217.4065,36458.0
2022-01-03 10:10:00,231.17,231.65,231.04,231.21,19463.0,217.5476,217.9994,217.4253,217.5853,19463.0
2022-01-03 10:20:00,231.26,232.08,231.26,232.02,31670.0,217.6323,218.404,217.6323,218.3475,31670.0
2022-01-03 10:30:00,231.98,231.99,231.17,231.97,14729.0,218.3099,218.3193,217.5476,218.3005,14729.0
2022-01-03 10:40:00,232.05,232.09,231.28,231.63,28083.0,218.3758,218.4134,217.6512,217.9805,28083.0
2022-01-03 10:50:00,231.69,232.17,231.69,232.01,14613.0,218.037,218.4887,218.037,218.3381,14613.0
2022-01-03 11:00:00,232.05,232.99,232.02,232.53,26345.0,218.3758,219.2604,218.3475,218.8275,26345.0
2022-01-03 11:10:00,232.53,232.68,231.56,231.8,19335.0,218.8275,218.9687,217.9147,218.1405,19335.0
2022-01-03 11:20:00,231.64,232.67,231.64,232.34,15740.0,217.9899,218.9592,217.9899,218.6487,15740.0
2022-01-03 11:30:00,232.22,232.23,231.16,231.34,12304.0,218.5358,218.5452,217.5382,217.7076,12304.0
2022-01-03 11:40:00,231.34,231.6,231.19,231.21,10698.0,217.7076,217.9523,217.5665,217.5853,10698.0
2022-01-03 11:50:00,231.24,231.81,231.14,231.67,12576.0,217.6135,218.1499,217.5194,218.0182,12576.0
2022-01-03 12:00:00,231.64,232.14,231.63,232.14,9875.0,217.9899,218.4605,217.9805,218.4605,9875.0
2022-01-03 12:10:00,232.12,232.17,231.84,231.99,22579.0,218.4417,218.4887,218.1782,218.3193,22579.0
2022-01-03 12:20:00,231.98,232.12,231.75,231.88,7638.0,218.3099,218.4417,218.0935,218.2158,7638.0
2022-01-03 12:30:00,231.82,232.01,231.51,231.58,7299.0,218.1593,218.3381,217.8676,217.9335,7299.0
2022-01-03 12:40:00,231.59,231.62,231.16,231.16,7025.0,217.9429,217.9711,217.5382,217.5382,7025.0
2022-01-03 12:50:00,231.16,231.37,230.94,231.0,13522.0,217.5382,217.7359,217.3312,217.3877,13522.0
2022-01-03 13:00:00,231.0,231.35,230.96,231.16,12470.0,217.3877,217.717,217.35,217.5382,12470.0
2022-01-03 13:10:00,230.98,231.65,230.89,231.49,7260.0,217.3688,217.9994,217.2841,217.8488,7260.0
2022-01-03 13:20:00,231.6,232.06,231.52,232.03,9781.0,217.9523,218.3852,217.877,218.357,9781.0
2022-01-03 13:30:00,232.06,232.48,232.06,232.45,10672.0,218.3852,218.7804,218.3852,218.7522,10672.0
2022-01-03 13:40:00,232.44,232.75,232.34,232.74,11486.0,218.7428,219.0345,218.6487,219.0251,11486.0
2022-01-03 13:50:00,232.82,233.05,232.79,233.0,11489.0,219.1004,219.3169,219.0722,219.2698,11489.0
2022-01-03 14:00:00,232.86,233.24,232.86,233.21,18268.0,219.138,219.4957,219.138,219.4674,18268.0
2022-01-03 14:10:00,233.16,233.26,233.12,233.15,8615.0,219.4204,219.5145,219.3827,219.411,8615.0
2022-01-03 14:20:00,233.24,233.33,233.07,233.33,11863.0,219.4957,219.5804,219.3357,219.5804,11863.0
2022-01-03 14:30:00,233.29,233.29,233.0,233.2,15953.0,219.5427,219.5427,219.2698,219.458,15953.0
2022-01-03 14:40:00,233.22,233.35,232.95,232.96,14466.0,219.4768,219.5992,219.2227,219.2322,14466.0
2022-01-03 14:50:00,232.93,233.63,232.8,233.63,15828.0,219.2039,219.8627,219.0816,219.8627,15828.0
2022-01-03 15:00:00,233.7,233.81,233.37,233.39,19161.0,219.9285,220.0321,219.618,219.6368,19161.0
2022-01-03 15:10:00,233.38,233.46,233.08,233.29,8444.0,219.6274,219.7027,219.3451,219.5427,8444.0
2022-01-03 15:20:00,233.28,233.72,233.23,233.66,13170.0,219.5333,219.9474,219.4862,219.8909,13170.0
2022-01-03 15:30:00,233.76,233.84,233.45,233.6,21952.0,219.985,220.0603,219.6933,219.8344,21952.0
2022-01-03 15:40:00,233.61,233.98,233.57,233.98,38473.0,219.8439,220.192,219.8062,220.192,38473.0
2022-01-03 15:50:00,234.0,234.4,233.79,234.29,97356.0,220.2109,220.5873,220.0132,220.4838,97356.0
2022-01-04 09:30:00,234.11,236.61,233.49,236.29,48424.0,220.3144,222.6671,219.7309,222.3659,48424.0
2022-01-04 09:40:00,236.55,236.95,232.88,233.21,29955.0,222.6106,222.987,219.1569,219.4674,29955.0
2022-01-04 09:50:00,233.6,234.96,233.58,234.75,25813.0,219.8344,221.1143,219.8156,220.9167,25813.0
2022-01-04 10:00:00,234.55,234.68,233.39,233.93,22277.0,220.7285,220.8508,219.6368,220.145,22277.0
2022-01-04 10:10:00,233.97,235.04,233.96,234.4,16310.0,220.1826,221.1896,220.1732,220.5873,16310.0
2022-01-04 10:20:00,234.32,234.51,233.56,233.91,15398.0,220.512,220.6908,219.7968,220.1262,15398.0
2022-01-04 10:30:00,234.02,234.55,233.24,234.46,36197.0,220.2297,220.7285,219.4957,220.6438,36197.0
2022-01-04 10:40:00,234.36,234.67,234.23,234.5,19988.0,220.5497,220.8414,220.4273,220.6814,19988.0
2022-01-04 10:50:00,234.64,235.42,234.5,235.4,16252.0,220.8132,221.5472,220.6814,221.5284,16252.0
2022-01-04 11:00:00,235.46,235.62,234.8,234.81,15195.0,221.5848,221.7354,220.9637,220.9731,15195.0
2022-01-04 11:10:00,234.95,235.18,234.67,235.14,14438.0,221.1049,221.3213,220.8414,221.2837,14438.0
2022-01-04 11:20:00,235.14,235.6,234.95,235.47,31543.0,221.2837,221.7166,221.1049,221.5942,31543.0
2022-01-04 11:30:00,235.4,235.53,235.13,235.21,13095.0,221.5284,221.6507,221.2743,221.3496,13095.0
2022-01-04 11:40:00,235.22,235.48,235.15,235.3,13627.0,221.359,221.6037,221.2931,221.4343,13627.0
2022-01-04 11:50:00,235.35,235.97,235.35,235.52,11543.0,221.4813,222.0648,221.4813,221.6413,11543.0
2022-01-04 12:00:00,235.59,235.65,235.12,235.26,21522.0,221.7072,221.7636,221.2649,221.3966,21522.0
2022-01-04 12:10:00,235.23,235.48,235.18,235.4,15556.0,221.3684,221.6037,221.3213,221.5284,15556.0
2022-01-04 12:20:00,235.34,235.34,235.04,235.27,10709.0,221.4719,221.4719,221.1896,221.406,10709.0
2022-01-04 12:30:00,235.18,235.56,235.07,235.56,9623.0,221.3213,221.6789,221.2178,221.6789,9623.0
2022-01-04 12:40:00,235.5,235.86,235.42,235.81,21232.0,221.6225,221.9613,221.5472,221.9142,21232.0
2022-01-04 12:50:00,235.76,236.38,235.74,236.06,59262.0,221.8672,222.4506,221.8483,222.1495,59262.0
2022-01-04 13:00:00,236.06,236.25,235.82,236.06,40505.0,222.1495,222.3283,221.9236,222.1495,40505.0
2022-01-04 13:10:00,235.98,236.01,234.91,234.97,29636.0,222.0742,222.1024,221.0672,221.1237,29636.0
2022-01-04 13:20:00,235.16,235.21,234.58,234.69,4857.0,221.3025,221.3496,220.7567,220.8602,4857.0
2022-01-04 13:30:00,234.74,234.76,234.03,234.11,17668.0,220.9073,220.9261,220.2391,220.3144,17668.0
2022-01-04 13:40:00,234.04,234.15,233.77,233.82,16427.0,220.2485,220.352,219.9944,220.0415,16427.0
2022-01-04 13:50:00,233.86,234.03,233.41,233.55,14875.0,220.0791,220.2391,219.6556,219.7874,14875.0
2022-01-04 14:00:00,233.63,233.96,233.51,233.89,14082.0,219.8627,220.1732,219.7497,220.1074,14082.0
2022-01-04 14:10:00,233.91,234.46,233.74,234.32,11081.0,220.1262,220.6438,219.9662,220.512,11081.0
2022-01-04 14:20:00,234.36,234.64,234.2,234.41,11068.0,220.5497,220.8132,220.3991,220.5967,11068.0
2022-01-04 14:30:00,234.51,234.8,234.46,234.68,14445.0,220.6908,220.9637,220.6438,220.8508,14445.0
2022-01-04 14:40:00,234.71,234.76,234.43,234.76,10825.0,220.879,220.9261,220.6155,220.9261,10825.0
2022-01-04 14:50:00,234.75,234.81,234.33,234.5,11454.0,220.9167,220.9731,220.5214,220.6814,11454.0
2022-01-04 15:00:00,234.45,234.68,234.35,234.4,11159.0,220.6344,220.8508,220.5402,220.5873,11159.0
2022-01-04 15:10:00,234.38,234.52,234.06,234.1,10489.0,220.5685,220.7002,220.2673,220.305,10489.0
2022-01-04 15:20:00,234.15,234.29,233.93,234.2,11239.0,220.352,220.4838,220.145,220.3991,11239.0
2022-01-04 15:30:00,234.23,234.51,234.14,234.22,19127.0,220.4273,220.6908,220.3426,220.4179,19127.0
2022-01-04 15:40:00,234.24,234.76,234.22,234.27,32543.0,220.4367,220.9261,220.4179,220.465,32543.0
2022-01-04 15:50:00,234.34,234.46,233.21,233.21,108765.0,220.5308,220.6438,219.4674,219.4674,108765.0
2022-01-05 09:30:00,234.82,238.35,233.39,236.89,42726.0,220.9825,224.3045,219.6368,222.9306,42726.0
2022-01-05 09:40:00,236.63,236.86,235.8,236.46,35953.0,222.6859,222.9023,221.9048,222.5259,35953.0
2022-01-05 09:50:00,236.59,237.68,236.59,237.37,33906.0,222.6482,223.674,222.6482,223.3823,33906.0
2022-01-05 10:00:00,237.43,237.43,236.17,236.58,19793.0,223.4387,223.4387,222.253,222.6388,19793.0
2022-01-05 10:10:00,236.73,237.2,236.54,237.11,11004.0,222.78,223.2223,222.6012,223.1376,11004.0
2022-01-05 10:20:00,237.05,237.38,236.55,237.28,11913.0,223.0811,223.3917,222.6106,223.2976,11913.0
2022-01-05 10:30:00,237.16,237.89,237.04,237.79,16207.0,223.1847,223.8716,223.0717,223.7775,16207.0
2022-01-05 10:40:00,237.79,237.9,237.5,237.62,22845.0,223.7775,223.8811,223.5046,223.6176,22845.0
2022-01-05 10:50:00,237.55,237.96,237.2,237.67,17377.0,223.5517,223.9375,223.2223,223.6646,17377.0
2022-01-05 11:00:00,237.57,238.06,237.54,238.02,16284.0,223.5705,224.0316,223.5423,223.994,16284.0
2022-01-05 11:10:00,237.98,238.08,237.51,237.71,14248.0,223.9563,224.0504,223.514,223.7022,14248.0
2022-01-05 11:20:00,237.72,237.87,237.36,237.85,8367.0,223.7117,223.8528,223.3729,223.834,8367.0
2022-01-05 11:30:00,237.88,237.88,237.34,237.72,12631.0,223.8622,223.8622,223.3541,223.7117,12631.0
2022-01-05 11:40:00,237.66,237.96,237.65,237.96,8929.0,223.6552,223.9375,223.6458,223.9375,8929.0
2022-01-05 11:50:00,237.96,238.19,237.57,237.95,13476.0,223.9375,224.154,223.5705,223.9281,13476.0
2022-01-05 12:00:00,237.98,238.74,237.96,238.72,11697.0,223.9563,224.6716,223.9375,224.6527,11697.0
2022-01-05 12:10:00,238.61,239.2,238.56,239.2,27884.0,224.5492,225.1044,224.5022,225.1044,27884.0
2022-01-05 12:20:00,239.18,239.51,239.14,239.23,12771.0,225.0856,225.3962,225.048,225.1327,12771.0
2022-01-05 12:30:00,239.22,239.37,238.98,239.14,13003.0,225.1233,225.2644,224.8974,225.048,13003.0
2022-01-05 12:40:00,239.2,239.6,238.85,238.99,15788.0,225.1044,225.4809,224.7751,224.9068,15788.0
2022-01-05 12:50:00,238.95,239.47,238.86,239.45,11395.0,224.8692,225.3585,224.7845,225.3397,11395.0
2022-01-05 13:00:00,239.4,239.54,239.04,239.34,22909.0,225.2927,225.4244,224.9539,225.2362,22909.0
2022-01-05 13:10:00,239.36,239.38,238.87,238.88,18440.0,225.255,225.2738,224.7939,224.8033,18440.0
2022-01-05 13:20:00,238.84,239.05,238.71,238.82,10137.0,224.7657,224.9633,224.6433,224.7468,10137.0
2022-01-05 13:30:00,238.88,239.1,238.65,238.96,8520.0,224.8033,225.0103,224.5869,224.8786,8520.0
2022-01-05 13:40:00,239.0,239.08,238.79,238.94,13666.0,224.9162,224.9915,224.7186,224.8598,13666.0
2022-01-05 13:50:00,238.91,239.0,238.66,238.78,10171.0,224.8315,224.9162,224.5963,224.7092,10171.0
2022-01-05 14:00:00,238.76,238.76,238.17,238.38,16933.0,224.6904,224.6904,224.1351,224.3328,16933.0
2022-01-05 14:10:00,238.4,238.4,237.96,238.2,18067.0,224.3516,224.3516,223.9375,224.1634,18067.0
2022-01-05 14:20:00,238.24,238.78,238.15,238.69,31284.0,224.201,224.7092,224.1163,224.6245,31284.0
2022-01-05 14:30:00,238.68,238.76,238.06,238.28,56804.0,224.6151,224.6904,224.0316,224.2387,56804.0
2022-01-05 14:40:00,238.28,238.38,237.46,238.23,17688.0,224.2387,224.3328,223.467,224.1916,17688.0
2022-01-05 14:50:00,238.37,238.51,237.96,238.45,14826.0,224.3234,224.4551,223.9375,224.3986,14826.0
2022-01-05 15:00:00,238.41,238.65,238.05,238.12,17622.0,224.361,224.5869,224.0222,224.0881,17622.0
2022-01-05 15:10:00,238.17,238.48,237.99,238.21,23264.0,224.1351,224.4269,223.9657,224.1728,23264.0
2022-01-05 15:20:00,238.23,238.56,238.13,238.55,29988.0,224.1916,224.5022,224.0975,224.4927,29988.0
2022-01-05 15:30:00,238.47,238.57,237.2,237.33,29695.0,224.4175,224.5116,223.2223,223.3446,29695.0
2022-01-05 15:40:00,237.39,237.63,236.43,236.56,27865.0,223.4011,223.627,222.4977,222.62,27865.0
2022-01-05 15:50:00,236.47,237.0,236.37,236.61,80974.0,222.5353,223.0341,222.4412,222.6671,80974.0
2022-01-06 09:30:00,232.82,235.13,229.05,234.96,93527.0,219.1004,221.2743,215.5526,221.1143,93527.0
2022-01-06 09:40:00,234.79,235.16,232.71,233.04,27013.0,220.9543,221.3025,218.9969,219.3074,27013.0
2022-01-06 09:50:00,232.96,233.49,231.65,231.69,20316.0,219.2322,219.7309,217.9994,218.037,20316.0
2022-01-06 10:00:00,232.06,234.55,231.88,234.55,22389.0,218.3852,220.7285,218.2158,220.7285,22389.0
2022-01-06 10:10:00,234.6,234.91,232.56,232.59,31238.0,220.7755,221.0672,218.8557,218.884,31238.0
2022-01-06 10:20:00,232.86,233.17,232.46,232.46,12925.0,219.138,219.4298,218.7616,218.7616,12925.0
2022-01-06 10:30:00,232.65,233.61,232.65,233.16,19270.0,218.9404,219.8439,218.9404,219.4204,19270.0
2022-01-06 10:40:00,233.27,233.91,233.17,233.91,38834.0,219.5239,220.1262,219.4298,220.1262,38834.0
2022-01-06 10:50:00,234.0,234.0,233.18,233.26,21953.0,220.2109,220.2109,219.4392,219.5145,21953.0
2022-01-06 11:00:00,233.33,234.4,233.1,234.3,24355.0,219.5804,220.5873,219.3639,220.4932,24355.0
2022-01-06 11:10:00,234.15,234.48,233.78,233.98,11324.0,220.352,220.6626,220.0038,220.192,11324.0
2022-01-06 11:20:00,233.98,234.29,233.78,234.02,16361.0,220.192,220.4838,220.0038,220.2297,16361.0
2022-01-06 11:30:00,233.87,234.22,233.64,234.02,10704.0,220.0885,220.4179,219.8721,220.2297,10704.0
2022-01-06 11:40:00,234.01,234.03,233.24,233.54,37916.0,220.2203,220.2391,219.4957,219.778,37916.0
2022-01-06 11:50:00,233.43,233.57,233.15,233.39,4262.0,219.6745,219.8062,219.411,219.6368,4262.0
2022-01-06 12:00:00,233.3,234.1,233.21,234.1,9088.0,219.5521,220.305,219.4674,220.305,9088.0
2022-01-06 12:10:00,234.06,234.48,234.05,234.4,9316.0,220.2673,220.6626,220.2579,220.5873,9316.0
2022-01-06 12:20:00,234.48,234.84,234.48,234.78,3896.0,220.6626,221.0014,220.6626,220.9449,3896.0
2022-01-06 12:30:00,234.83,235.0,234.63,234.7,9124.0,220.992,221.1519,220.8037,220.8696,9124.0
2022-01-06 12:40:00,234.76,235.03,234.46,234.6,11125.0,220.9261,221.1802,220.6438,220.7755,11125.0
2022-01-06 12:50:00,234.57,234.62,234.21,234.21,4505.0,220.7473,220.7943,220.4085,220.4085,4505.0
2022-01-06 13:00:00,234.11,234.58,234.11,234.55,6222.0,220.3144,220.7567,220.3144,220.7285,6222.0
2022-01-06 13:10:00,234.43,234.45,233.68,233.92,5830.0,220.6155,220.6344,219.9097,220.1356,5830.0
2022-01-06 13:20:00,233.91,233.92,233.0,233.0,21251.0,220.1262,220.1356,219.2698,219.2698,21251.0
2022-01-06 13:30:00,232.91,233.08,231.2,231.22,16651.0,219.1851,219.3451,217.5759,217.5947,16651.0
2022-01-06 13:40:00,231.29,231.3,229.65,229.72,34380.0,217.6606,217.67,216.1172,216.1831,34380.0
2022-01-06 13:50:00,229.7,229.95,228.47,229.92,45863.0,216.1643,216.3995,215.0067,216.3713,45863.0
2022-01-06 14:00:00,229.84,229.84,227.65,228.03,39111.0,216.296,216.296,214.2351,214.5927,39111.0
2022-01-06 14:10:00,227.87,228.03,227.28,227.38,22475.0,214.4421,214.5927,213.8869,213.981,22475.0
2022-01-06 14:20:00,227.34,227.36,226.08,226.08,37608.0,213.9433,213.9622,212.7576,212.7576,37608.0
2022-01-06 14:30:00,226.18,227.21,226.12,227.21,30549.0,212.8517,213.821,212.7952,213.821,30549.0
2022-01-06 14:40:00,227.2,227.59,226.63,227.46,43842.0,213.8116,214.1786,213.2752,214.0563,43842.0
2022-01-06 14:50:00,227.41,228.59,227.28,228.43,26793.0,214.0092,215.1197,213.8869,214.9691,26793.0
2022-01-06 15:00:00,228.52,230.06,228.45,229.54,32185.0,215.0538,216.503,214.9879,216.0137,32185.0
2022-01-06 15:10:00,229.47,229.59,228.83,229.01,37862.0,215.9478,216.0607,215.3455,215.5149,37862.0
2022-01-06 15:20:00,229.02,230.1,228.96,229.9,42688.0,215.5243,216.5407,215.4679,216.3525,42688.0
2022-01-06 15:30:00,229.81,230.15,228.8,228.9,83721.0,216.2678,216.5877,215.3173,215.4114,83721.0
2022-01-06 15:40:00,228.75,228.83,227.39,227.51,69238.0,215.2702,215.3455,213.9904,214.1033,69238.0
2022-01-06 15:50:00,227.39,228.09,227.34,227.58,183745.0,213.9904,214.6491,213.9433,214.1692,183745.0
2022-01-07 09:30:00,227.14,228.44,226.12,227.61,50882.0,213.7551,214.9785,212.7952,214.1974,50882.0
2022-01-07 09:40:00,227.68,228.01,226.87,227.56,26349.0,214.2633,214.5738,213.501,214.1504,26349.0
2022-01-07 09:50:00,227.56,228.1,225.2,226.21,41806.0,214.1504,214.6585,211.9294,212.8799,41806.0
2022-01-07 10:00:00,226.27,228.33,225.77,228.08,35999.0,212.9364,214.875,212.4658,214.6397,35999.0
2022-01-07 10:10:00,228.2,230.35,227.95,230.35,41964.0,214.7527,216.776,214.5174,216.776,41964.0
2022-01-07 10:20:00,230.29,231.99,229.85,231.64,35025.0,216.7195,218.3193,216.3054,217.9899,35025.0
2022-01-07 10:30:00,231.54,233.15,231.07,232.34,51107.0,217.8958,219.411,217.4535,218.6487,51107.0
2022-01-07 10:40:00,232.4,233.0,232.09,232.55,57130.0,218.7052,219.2698,218.4134,218.8463,57130.0
2022-01-07 10:50:00,232.64,232.7,231.16,231.38,25282.0,218.931,218.9875,217.5382,217.7453,25282.0
2022-01-07 11:00:00,231.51,232.88,231.22,232.6,31255.0,217.8676,219.1569,217.5947,218.8934,31255.0
2022-01-07 11:10:00,232.54,232.76,231.96,232.64,26702.0,218.8369,219.0439,218.2911,218.931,26702.0
2022-01-07 11:20:00,232.72,233.51,232.55,233.43,42731.0,219.0063,219.7497,218.8463,219.6745,42731.0
2022-01-07 11:30:00,233.42,233.58,232.74,233.06,31690.0,219.665,219.8156,219.0251,219.3263,31690.0
2022-01-07 11:40:00,233.08,233.22,232.68,233.06,31044.0,219.3451,219.4768,218.9687,219.3263,31044.0
2022-01-07 11:50:00,233.09,233.33,232.94,233.01,21534.0,219.3545,219.5804,219.2133,219.2792,21534.0
2022-01-07 12:00:00,233.0,233.75,233.0,233.25,25761.0,219.2698,219.9756,219.2698,219.5051,25761.0
2022-01-07 12:10:00,233.28,233.67,233.06,233.13,15234.0,219.5333,219.9003,219.3263,219.3921,15234.0
2022-01-07 12:20:00,233.15,233.47,233.0,233.47,25966.0,219.411,219.7121,219.2698,219.7121,25966.0
2022-01-07 12:30:00,233.41,233.55,233.32,233.52,10758.0,219.6556,219.7874,219.5709,219.7592,10758.0
2022-01-07 12:40:00,233.47,233.75,233.14,233.33,13844.0,219.7121,219.9756,219.4015,219.5804,13844.0
2022-01-07 12:50:00,233.34,233.61,233.2,233.29,14866.0,219.5898,219.8439,219.458,219.5427,14866.0
2022-01-07 13:00:00,233.22,233.72,233.14,233.65,32413.0,219.4768,219.9474,219.4015,219.8815,32413.0
2022-01-07 13:10:00,233.65,233.68,233.18,233.44,18936.0,219.8815,219.9097,219.4392,219.6839,18936.0
2022-01-07 13:20:00,233.43,234.09,233.39,233.52,14650.0,219.6745,220.2956,219.6368,219.7592,14650.0
2022-01-07 13:30:00,233.58,233.76,232.93,232.95,14649.0,219.8156,219.985,219.2039,219.2227,14649.0
2022-01-07 13:40:00,232.95,233.47,232.94,233.02,15882.0,219.2227,219.7121,219.2133,219.2886,15882.0
2022-01-07 13:50:00,233.07,233.25,232.78,232.85,16036.0,219.3357,219.5051,219.0628,219.1286,16036.0
2022-01-07 14:00:00,232.86,233.57,232.85,233.43,13477.0,219.138,219.8062,219.1286,219.6745,13477.0
2022-01-07 14:10:00,233.46,233.47,233.18,233.25,15395.0,219.7027,219.7121,219.4392,219.5051,15395.0
2022-01-07 14:20:00,233.2,233.42,232.87,233.29,15996.0,219.458,219.665,219.1475,219.5427,15996.0
2022-01-07 14:30:00,233.3,233.48,233.17,233.43,16774.0,219.5521,219.7215,219.4298,219.6745,16774.0
2022-01-07 14:40:00,233.43,233.87,233.07,233.07,20721.0,219.6745,220.0885,219.3357,219.3357,20721.0
2022-01-07 14:50:00,233.01,233.49,232.96,232.96,13880.0,219.2792,219.7309,219.2322,219.2322,13880.0
2022-01-07 15:00:00,232.93,233.6,232.93,233.52,14878.0,219.2039,219.8344,219.2039,219.7592,14878.0
2022-01-07 15:10:00,233.51,233.8,233.19,233.53,20645.0,219.7497,220.0227,219.4486,219.7686,20645.0
2022-01-07 15:20:00,233.55,233.55,232.8,233.31,24856.0,219.7874,219.7874,219.0816,219.5615,24856.0
2022-01-07 15:30:00,233.28,233.87,233.17,233.83,32162.0,219.5333,220.0885,219.4298,220.0509,32162.0
2022-01-07 15:40:00,233.84,234.0,233.39,233.4,57530.0,220.0603,220.2109,219.6368,219.6462,57530.0
2022-01-07 15:50:00,233.27,233.3,232.76,233.18,154940.0,219.5239,219.5521,219.0439,219.4392,154940.0
2022-01-10 09:30:00,234.09,234.92,232.85,234.71,33245.0,220.2956,221.0767,219.1286,220.879,33245.0
2022-01-10 09:40:00,234.84,236.0,234.27,234.42,34688.0,221.0014,222.093,220.465,220.6061,34688.0
2022-01-10 09:50:00,234.44,234.86,233.68,234.51,22180.0,220.6249,221.0202,219.9097,220.6908,22180.0
2022-01-10 10:00:00,234.33,234.49,233.01,233.69,24043.0,220.5214,220.672,219.2792,219.9191,24043.0
2022-01-10 10:10:00,233.57,233.57,232.08,232.37,17933.0,219.8062,219.8062,218.404,218.6769,17933.0
2022-01-10 10:20:00,232.48,232.93,232.12,232.12,12731.0,218.7804,219.2039,218.4417,218.4417,12731.0
2022-01-10 10:30:00,231.96,232.58,231.95,232.31,15309.0,218.2911,218.8745,218.2817,218.6205,15309.0
2022-01-10 10:40:00,232.32,232.36,231.32,231.48,12436.0,218.6299,218.6675,217.6888,217.8394,12436.0
2022-01-10 10:50:00,231.39,231.63,230.73,231.12,24216.0,217.7547,217.9805,217.1336,217.5006,24216.0
2022-01-10 11:00:00,231.12,231.18,230.52,230.91,19656.0,217.5006,217.557,216.9359,217.303,19656.0
2022-01-10 11:10:00,230.84,230.87,230.13,230.42,20671.0,217.2371,217.2653,216.5689,216.8418,20671.0
2022-01-10 11:20:00,230.56,231.68,230.16,231.46,40241.0,216.9736,218.0276,216.5972,217.8205,40241.0
2022-01-10 11:30:00,231.43,231.66,231.08,231.36,8577.0,217.7923,218.0088,217.4629,217.7264,8577.0
2022-01-10 11:40:00,231.35,232.17,231.18,232.16,21373.0,217.717,218.4887,217.557,218.4793,21373.0
2022-01-10 11:50:00,232.12,232.98,232.06,232.98,14535.0,218.4417,219.251,218.3852,219.251,14535.0
2022-01-10 12:00:00,233.0,233.0,232.59,232.6,8177.0,219.2698,219.2698,218.884,218.8934,8177.0
2022-01-10 12:10:00,232.7,232.71,232.22,232.24,17082.0,218.9875,218.9969,218.5358,218.5546,17082.0
2022-01-10 12:20:00,232.31,232.74,232.3,232.66,11508.0,218.6205,219.0251,218.611,218.9498,11508.0
2022-01-10 12:30:00,232.59,232.63,232.27,232.48,15402.0,218.884,218.9216,218.5828,218.7804,15402.0
2022-01-10 12:40:00,232.48,233.11,232.47,232.63,29620.0,218.7804,219.3733,218.771,218.9216,29620.0
2022-01-10 12:50:00,232.66,233.12,232.41,232.5,12666.0,218.9498,219.3827,218.7146,218.7993,12666.0
2022-01-10 13:00:00,232.47,232.7,232.15,232.31,13328.0,218.771,218.9875,218.4699,218.6205,13328.0
2022-01-10 13:10:00,232.28,232.31,231.68,231.7,10824.0,218.5922,218.6205,218.0276,218.0464,10824.0
2022-01-10 13:20:00,231.74,231.75,231.16,231.23,13084.0,218.084,218.0935,217.5382,217.6041,13084.0
2022-01-10 13:30:00,231.26,231.34,230.91,230.99,8937.0,217.6323,217.7076,217.303,217.3782,8937.0
2022-01-10 13:40:00,230.93,231.71,230.92,231.6,8096.0,217.3218,218.0558,217.3124,217.9523,8096.0
2022-01-10 13:50:00,231.67,232.43,231.67,232.37,9709.0,218.0182,218.7334,218.0182,218.6769,9709.0
2022-01-10 14:00:00,232.51,233.23,232.33,233.23,10797.0,218.8087,219.4862,218.6393,219.4862,10797.0
2022-01-10 14:10:00,233.25,233.59,233.13,233.5,9467.0,219.5051,219.825,219.3921,219.7403,9467.0
2022-01-10 14:20:00,233.49,233.78,233.37,233.53,9050.0,219.7309,220.0038,219.618,219.7686,9050.0
2022-01-10 14:30:00,233.49,233.82,233.21,233.66,12301.0,219.7309,220.0415,219.4674,219.8909,12301.0
2022-01-10 14:40:00,233.81,234.54,233.73,234.37,23691.0,220.0321,220.719,219.9568,220.5591,23691.0
2022-01-10 14:50:00,234.46,234.53,233.98,234.4,18250.0,220.6438,220.7096,220.192,220.5873,18250.0
2022-01-10 15:00:00,234.45,234.52,234.13,234.4,10465.0,220.6344,220.7002,220.3332,220.5873,10465.0
2022-01-10 15:10:00,234.34,234.55,233.97,234.02,13291.0,220.5308,220.7285,220.1826,220.2297,13291.0
2022-01-10 15:20:00,233.88,234.4,233.79,234.37,41127.0,220.0979,220.5873,220.0132,220.5591,41127.0
2022-01-10 15:30:00,234.39,234.42,233.01,233.12,33733.0,220.5779,220.6061,219.2792,219.3827,33733.0
2022-01-10 15:40:00,233.18,233.58,232.8,233.29,29488.0,219.4392,219.8156,219.0816,219.5427,29488.0
2022-01-10 15:50:00,233.48,233.79,233.32,233.74,106003.0,219.7215,220.0132,219.5709,219.9662,106003.0
2022-01-11 09:30:00,235.73,235.73,232.6,232.73,29606.0,221.8389,221.8389,218.8934,219.0157,29606.0
2022-01-11 09:40:00,233.06,234.97,233.05,234.76,23149.0,219.3263,221.1237,219.3169,220.9261,23149.0
2022-01-11 09:50:00,234.9,235.28,233.87,233.87,19620.0,221.0578,221.4154,220.0885,220.0885,19620.0
2022-01-11 10:00:00,233.83,234.97,233.83,234.84,77681.0,220.0509,221.1237,220.0509,221.0014,77681.0
2022-01-11 10:10:00,234.72,235.61,234.6,235.56,17530.0,220.8884,221.726,220.7755,221.6789,17530.0
2022-01-11 10:20:00,235.56,236.07,235.34,235.79,28242.0,221.6789,222.1589,221.4719,221.8954,28242.0
2022-01-11 10:30:00,235.84,236.78,235.38,236.31,17117.0,221.9424,222.8271,221.5096,222.3847,17117.0
2022-01-11 10:40:00,236.41,236.54,235.99,236.44,10850.0,222.4789,222.6012,222.0836,222.5071,10850.0
2022-01-11 10:50:00,236.31,236.48,236.0,236.24,13948.0,222.3847,222.5447,222.093,222.3189,13948.0
2022-01-11 11:00:00,236.31,237.01,236.16,236.98,41989.0,222.3847,223.0435,222.2436,223.0153,41989.0
2022-01-11 11:10:00,236.88,236.89,236.12,236.31,16685.0,222.9212,222.9306,222.2059,222.3847,16685.0
2022-01-11 11:20:00,236.29,236.82,236.24,236.45,14976.0,222.3659,222.8647,222.3189,222.5165,14976.0
2022-01-11 11:30:00,236.3,236.42,235.86,235.99,37515.0,222.3753,222.4883,221.9613,222.0836,37515.0
2022-01-11 11:40:00,236.12,236.59,235.7,235.98,20602.0,222.2059,222.6482,221.8107,222.0742,20602.0
2022-01-11 11:50:00,236.06,236.48,236.02,236.05,12673.0,222.1495,222.5447,222.1118,222.1401,12673.0
2022-01-11 12:00:00,236.13,236.37,235.78,236.08,11967.0,222.2154,222.4412,221.886,222.1683,11967.0
2022-01-11 12:10:00,236.21,236.72,236.11,236.67,12563.0,222.2906,222.7706,222.1965,222.7235,12563.0
2022-01-11 12:20:00,236.63,236.84,236.07,236.41,23979.0,222.6859,222.8835,222.1589,222.4789,23979.0
2022-01-11 12:30:00,236.54,237.3,236.52,237.29,11448.0,222.6012,223.3164,222.5824,223.307,11448.0
2022-01-11 12:40:00,237.32,238.17,237.32,238.05,15406.0,223.3352,224.1351,223.3352,224.0222,15406.0
2022-01-11 12:50:00,237.99,238.22,237.9,238.04,11218.0,223.9657,224.1822,223.8811,224.0128,11218.0
2022-01-11 13:00:00,238.09,238.14,237.68,237.99,35274.0,224.0599,224.1069,223.674,223.9657,35274.0
2022-01-11 13:10:00,238.06,238.09,237.3,237.59,32542.0,224.0316,224.0599,223.3164,223.5893,32542.0
2022-01-11 13:20:00,237.62,238.01,237.46,237.56,39973.0,223.6176,223.9846,223.467,223.5611,39973.0
2022-01-11 13:30:00,237.69,238.18,237.69,238.18,5757.0,223.6834,224.1446,223.6834,224.1446,5757.0
2022-01-11 13:40:00,238.14,238.44,238.03,238.36,7983.0,224.1069,224.3892,224.0034,224.3139,7983.0
2022-01-11 13:50:00,238.44,238.54,238.27,238.38,7712.0,224.3892,224.4833,224.2292,224.3328,7712.0
2022-01-11 14:00:00,238.34,238.88,238.25,238.87,27296.0,224.2951,224.8033,224.2104,224.7939,27296.0
2022-01-11 14:10:00,238.9,239.31,238.72,239.15,37543.0,224.8221,225.208,224.6527,225.0574,37543.0
2022-01-11 14:20:00,239.29,239.88,239.2,239.86,49536.0,225.1891,225.7444,225.1044,225.7256,49536.0
2022-01-11 14:30:00,239.84,239.89,239.44,239.51,18066.0,225.7067,225.7538,225.3303,225.3962,18066.0
2022-01-11 14:40:00,239.45,239.61,239.1,239.61,20928.0,225.3397,225.4903,225.0103,225.4903,20928.0
2022-01-11 14:50:00,239.7,240.5,239.66,240.45,33263.0,225.575,226.3278,225.5373,226.2808,33263.0
2022-01-11 15:00:00,240.57,240.58,239.92,240.06,71527.0,226.3937,226.4031,225.782,225.9138,71527.0
2022-01-11 15:10:00,240.07,240.2,240.01,240.17,16573.0,225.9232,226.0455,225.8667,226.0173,16573.0
2022-01-11 15:20:00,240.17,241.19,240.17,240.52,36076.0,226.0173,226.9772,226.0173,226.3467,36076.0
2022-01-11 15:30:00,240.52,241.05,240.5,240.56,43677.0,226.3467,226.8454,226.3278,226.3843,43677.0
2022-01-11 15:40:00,240.55,240.8,240.42,240.48,24538.0,226.3749,226.6102,226.2526,226.309,24538.0
2022-01-11 15:50:00,240.51,240.62,239.78,240.08,141481.0,226.3373,226.4408,225.6503,225.9326,141481.0
2022-01-12 09:30:00,240.09,240.84,238.78,238.97,36220.0,225.942,226.6478,224.7092,224.888,36220.0
2022-01-12 09:40:00,239.14,239.69,238.78,239.4,16860.0,225.048,225.5656,224.7092,225.2927,16860.0
2022-01-12 09:50:00,239.34,239.56,238.8,239.3,22256.0,225.2362,225.4432,224.728,225.1986,22256.0
2022-01-12 10:00:00,239.46,239.73,238.6,239.03,19167.0,225.3491,225.6032,224.5398,224.9445,19167.0
2022-01-12 10:10:00,238.96,239.12,238.02,238.22,11165.0,224.8786,225.0292,223.994,224.1822,11165.0
2022-01-12 10:20:00,238.15,238.15,236.81,237.04,16087.0,224.1163,224.1163,222.8553,223.0717,16087.0
2022-01-12 10:30:00,237.13,237.16,236.08,236.22,33137.0,223.1564,223.1847,222.1683,222.3001,33137.0
2022-01-12 10:40:00,236.22,237.31,236.22,237.17,10780.0,222.3001,223.3258,222.3001,223.1941,10780.0
2022-01-12 10:50:00,237.25,238.08,237.21,238.08,25691.0,223.2694,224.0504,223.2317,224.0504,25691.0
2022-01-12 11:00:00,238.08,238.25,237.34,237.34,16199.0,224.0504,224.2104,223.3541,223.3541,16199.0
2022-01-12 11:10:00,237.44,237.52,236.8,237.05,17455.0,223.4482,223.5234,222.8459,223.0811,17455.0
2022-01-12 11:20:00,237.01,237.58,236.76,237.53,17928.0,223.0435,223.5799,222.8082,223.5329,17928.0
2022-01-12 11:30:00,237.51,237.65,237.27,237.39,8203.0,223.514,223.6458,223.2882,223.4011,8203.0
2022-01-12 11:40:00,237.33,237.41,236.64,236.7,8379.0,223.3446,223.4199,222.6953,222.7518,8379.0
2022-01-12 11:50:00,236.81,237.11,236.76,237.0,6122.0,222.8553,223.1376,222.8082,223.0341,6122.0
2022-01-12 12:00:00,236.98,237.02,236.78,237.01,6252.0,223.0153,223.0529,222.8271,223.0435,6252.0
2022-01-12 12:10:00,237.03,237.6,237.03,237.54,32451.0,223.0623,223.5987,223.0623,223.5423,32451.0
2022-01-12 12:20:00,237.54,237.64,237.47,237.47,4238.0,223.5423,223.6364,223.4764,223.4764,4238.0
2022-01-12 12:30:00,237.45,237.45,237.12,237.21,4000.0,223.4576,223.4576,223.147,223.2317,4000.0
2022-01-12 12:40:00,237.23,237.55,237.23,237.5,14901.0,223.2505,223.5517,223.2505,223.5046,14901.0
2022-01-12 12:50:00,237.56,237.97,237.52,237.97,15182.0,223.5611,223.9469,223.5234,223.9469,15182.0
2022-01-12 13:00:00,237.93,238.19,237.91,238.1,4949.0,223.9093,224.154,223.8905,224.0693,4949.0
2022-01-12 13:10:00,238.18,238.18,237.52,237.62,13427.0,224.1446,224.1446,223.5234,223.6176,13427.0
2022-01-12 13:20:00,237.44,237.86,237.44,237.85,3237.0,223.4482,223.8434,223.4482,223.834,3237.0
2022-01-12 13:30:00,237.83,237.99,237.41,237.41,6443.0,223.8152,223.9657,223.4199,223.4199,6443.0
2022-01-12 13:40:00,237.42,237.71,237.28,237.28,5614.0,223.4293,223.7022,223.2976,223.2976,5614.0
2022-01-12 13:50:00,237.25,237.41,237.06,237.37,5634.0,223.2694,223.4199,223.0906,223.3823,5634.0
2022-01-12 14:00:00,237.51,237.51,237.24,237.34,11390.0,223.514,223.514,223.2599,223.3541,11390.0
2022-01-12 14:10:00,237.31,237.65,237.27,237.62,37651.0,223.3258,223.6458,223.2882,223.6176,37651.0
2022-01-12 14:20:00,237.5,238.06,237.44,238.01,28636.0,223.5046,224.0316,223.4482,223.9846,28636.0
2022-01-12 14:30:00,238.01,238.57,237.97,238.46,15353.0,223.9846,224.5116,223.9469,224.4081,15353.0
2022-01-12 14:40:00,238.5,238.88,238.44,238.84,18162.0,224.4457,224.8033,224.3892,224.7657,18162.0
2022-01-12 14:50:00,238.84,239.24,238.77,239.06,31443.0,224.7657,225.1421,224.6998,224.9727,31443.0
2022-01-12 15:00:00,239.03,239.1,238.81,238.97,28189.0,224.9445,225.0103,224.7374,224.888,28189.0
2022-01-12 15:10:00,238.97,239.14,238.83,238.83,10591.0,224.888,225.048,224.7562,224.7562,10591.0
2022-01-12 15:20:00,238.87,238.97,238.78,238.96,8620.0,224.7939,224.888,224.7092,224.8786,8620.0
2022-01-12 15:30:00,238.85,239.09,238.65,238.87,13699.0,224.7751,225.0009,224.5869,224.7939,13699.0
2022-01-12 15:40:00,238.9,239.02,238.59,238.93,12801.0,224.8221,224.9351,224.5304,224.8504,12801.0
2022-01-12 15:50:00,238.95,239.39,238.73,238.79,112983.0,224.8692,225.2832,224.6621,224.7186,112983.0
2022-01-13 09:30:00,237.93,239.0,237.61,239.0,41092.0,223.9093,224.9162,223.6081,224.9162,41092.0
2022-01-13 09:40:00,239.01,239.22,237.42,238.32,29950.0,224.9256,225.1233,223.4293,224.2763,29950.0
2022-01-13 09:50:00,238.45,238.96,238.1,238.1,25195.0,224.3986,224.8786,224.0693,224.0693,25195.0
2022-01-13 10:00:00,238.04,238.25,237.4,237.63,14770.0,224.0128,224.2104,223.4105,223.627,14770.0
2022-01-13 10:10:00,237.64,238.23,237.39,237.4,11559.0,223.6364,224.1916,223.4011,223.4105,11559.0
2022-01-13 10:20:00,237.46,237.82,237.46,237.62,11151.0,223.467,223.8058,223.467,223.6176,11151.0
2022-01-13 10:30:00,237.71,238.43,237.7,238.38,20043.0,223.7022,224.3798,223.6928,224.3328,20043.0
2022-01-13 10:40:00,238.33,239.11,238.33,239.09,15051.0,224.2857,225.0197,224.2857,225.0009,15051.0
2022-01-13 10:50:00,238.95,238.95,238.43,238.68,10671.0,224.8692,224.8692,224.3798,224.6151,10671.0
2022-01-13 11:00:00,238.71,239.17,238.71,238.99,13746.0,224.6433,225.0762,224.6433,224.9068,13746.0
2022-01-13 11:10:00,238.99,239.55,238.98,239.2,11002.0,224.9068,225.4338,224.8974,225.1044,11002.0
2022-01-13 11:20:00,239.18,239.72,239.18,239.6,10652.0,225.0856,225.5938,225.0856,225.4809,10652.0
2022-01-13 11:30:00,239.76,240.99,239.64,240.19,20148.0,225.6314,226.789,225.5185,226.0361,20148.0
2022-01-13 11:40:00,240.28,240.33,239.94,240.16,5027.0,226.1208,226.1679,225.8008,226.0079,5027.0
2022-01-13 11:50:00,240.22,240.22,239.8,240.19,5442.0,226.0643,226.0643,225.6691,226.0361,5442.0
2022-01-13 12:00:00,240.2,240.2,239.96,240.09,5316.0,226.0455,226.0455,225.8197,225.942,5316.0
2022-01-13 12:10:00,240.2,240.59,240.2,240.43,12989.0,226.0455,226.4125,226.0455,226.262,12989.0
2022-01-13 12:20:00,240.55,240.55,240.1,240.38,5992.0,226.3749,226.3749,225.9514,226.2149,5992.0
2022-01-13 12:30:00,240.24,240.68,239.92,240.49,9463.0,226.0832,226.4972,225.782,226.3184,9463.0
2022-01-13 12:40:00,240.48,240.48,240.08,240.08,4494.0,226.309,226.309,225.9326,225.9326,4494.0
2022-01-13 12:50:00,240.09,240.48,239.98,240.31,10840.0,225.942,226.309,225.8385,226.149,10840.0
2022-01-13 13:00:00,240.23,241.22,240.13,241.07,12799.0,226.0737,227.0054,225.9796,226.8643,12799.0
2022-01-13 13:10:00,240.99,241.13,240.91,240.96,5271.0,226.789,226.9207,226.7137,226.7607,5271.0
2022-01-13 13:20:00,240.91,241.56,240.86,241.46,12555.0,226.7137,227.3254,226.6666,227.2313,12555.0
2022-01-13 13:30:00,241.46,241.71,241.41,241.49,8301.0,227.2313,227.4665,227.1842,227.2595,8301.0
2022-01-13 13:40:00,241.43,241.67,241.3,241.67,6504.0,227.203,227.4289,227.0807,227.4289,6504.0
2022-01-13 13:50:00,241.61,241.66,241.45,241.59,5803.0,227.3724,227.4195,227.2219,227.3536,5803.0
2022-01-13 14:00:00,241.58,241.87,241.43,241.47,13932.0,227.3442,227.6171,227.203,227.2407,13932.0
2022-01-13 14:10:00,241.37,241.51,241.21,241.39,12930.0,227.1466,227.2783,226.996,227.1654,12930.0
2022-01-13 14:20:00,241.47,242.06,241.47,241.8,7894.0,227.2407,227.7959,227.2407,227.5512,7894.0
2022-01-13 14:30:00,241.65,242.03,241.62,241.9,16765.0,227.4101,227.7677,227.3818,227.6453,16765.0
2022-01-13 14:40:00,241.96,242.21,241.8,242.06,11616.0,227.7018,227.9371,227.5512,227.7959,11616.0
2022-01-13 14:50:00,242.09,242.13,241.86,241.99,7591.0,227.8241,227.8618,227.6077,227.73,7591.0
2022-01-13 15:00:00,241.95,241.95,241.21,241.59,9320.0,227.6924,227.6924,226.996,227.3536,9320.0
2022-01-13 15:10:00,241.53,241.54,241.25,241.42,13928.0,227.2971,227.3066,227.0336,227.1936,13928.0
2022-01-13 15:20:00,241.31,241.5,241.11,241.24,7159.0,227.0901,227.2689,226.9019,227.0242,7159.0
2022-01-13 15:30:00,241.32,241.48,240.87,240.92,16363.0,227.0995,227.2501,226.676,226.7231,16363.0
2022-01-13 15:40:00,240.92,240.93,240.33,240.36,17835.0,226.7231,226.7325,226.1679,226.1961,17835.0
2022-01-13 15:50:00,240.34,240.66,239.95,240.61,87130.0,226.1773,226.4784,225.8102,226.4314,87130.0
2022-01-14 09:30:00,239.62,240.42,238.94,239.35,22590.0,225.4997,226.2526,224.8598,225.2456,22590.0
2022-01-14 09:40:00,239.52,240.38,239.52,240.15,11333.0,225.4056,226.2149,225.4056,225.9985,11333.0
2022-01-14 09:50:00,240.24,240.89,240.18,240.65,9581.0,226.0832,226.6949,226.0267,226.469,9581.0
2022-01-14 10:00:00,240.81,241.42,240.17,241.42,13064.0,226.6196,227.1936,226.0173,227.1936,13064.0
2022-01-14 10:10:00,241.43,241.53,240.98,241.29,11676.0,227.203,227.2971,226.7796,227.0713,11676.0
2022-01-14 10:20:00,241.18,241.38,240.17,240.82,13888.0,226.9678,227.156,226.0173,226.629,13888.0
2022-01-14 10:30:00,240.71,241.44,240.33,241.44,15172.0,226.5255,227.2124,226.1679,227.2124,15172.0
2022-01-14 10:40:00,241.59,241.7,241.0,241.48,20650.0,227.3536,227.4571,226.7984,227.2501,20650.0
2022-01-14 10:50:00,241.48,241.76,241.28,241.61,14675.0,227.2501,227.5136,227.0619,227.3724,14675.0
2022-01-14 11:00:00,241.75,241.9,240.57,240.75,21030.0,227.5042,227.6453,226.3937,226.5631,21030.0
2022-01-14 11:10:00,240.69,240.83,240.22,240.43,13681.0,226.5066,226.6384,226.0643,226.262,13681.0
2022-01-14 11:20:00,240.6,241.2,240.37,241.01,13482.0,226.4219,226.9866,226.2055,226.8078,13482.0
2022-01-14 11:30:00,241.07,241.07,240.31,240.45,13605.0,226.8643,226.8643,226.149,226.2808,13605.0
2022-01-14 11:40:00,240.37,241.02,240.23,240.8,13852.0,226.2055,226.8172,226.0737,226.6102,13852.0
2022-01-14 11:50:00,240.8,241.15,240.6,240.67,10132.0,226.6102,226.9395,226.4219,226.4878,10132.0
2022-01-14 12:00:00,240.67,240.76,240.26,240.26,12439.0,226.4878,226.5725,226.102,226.102,12439.0
2022-01-14 12:10:00,240.36,240.45,240.01,240.04,11929.0,226.1961,226.2808,225.8667,225.8949,11929.0
2022-01-14 12:20:00,240.0,240.0,239.29,239.59,11012.0,225.8573,225.8573,225.1891,225.4715,11012.0
2022-01-14 12:30:00,239.59,239.92,239.45,239.69,12567.0,225.4715,225.782,225.3397,225.5656,12567.0
2022-01-14 12:40:00,239.66,239.81,239.39,239.46,11311.0,225.5373,225.6785,225.2832,225.3491,11311.0
2022-01-14 12:50:00,239.49,239.98,239.24,239.76,17296.0,225.3774,225.8385,225.1421,225.6314,17296.0
2022-01-14 13:00:00,239.76,239.84,239.53,239.63,12074.0,225.6314,225.7067,225.415,225.5091,12074.0
2022-01-14 13:10:00,239.58,239.63,239.14,239.14,9448.0,225.4621,225.5091,225.048,225.048,9448.0
2022-01-14 13:20:00,239.03,239.52,238.89,239.41,12875.0,224.9445,225.4056,224.8127,225.3021,12875.0
2022-01-14 13:30:00,239.34,239.74,239.25,239.73,10080.0,225.2362,225.6126,225.1515,225.6032,10080.0
2022-01-14 13:40:00,239.88,240.56,239.74,240.56,11017.0,225.7444,226.3843,225.6126,226.3843,11017.0
2022-01-14 13:50:00,240.46,240.59,240.37,240.52,13723.0,226.2902,226.4125,226.2055,226.3467,13723.0
2022-01-14 14:00:00,240.46,240.6,240.16,240.26,33103.0,226.2902,226.4219,226.0079,226.102,33103.0
2022-01-14 14:10:00,240.12,240.27,239.7,239.99,10248.0,225.9702,226.1114,225.575,225.8479,10248.0
2022-01-14 14:20:00,239.99,240.56,239.92,240.07,8496.0,225.8479,226.3843,225.782,225.9232,8496.0
2022-01-14 14:30:00,240.15,240.63,240.08,240.5,11773.0,225.9985,226.4502,225.9326,226.3278,11773.0
2022-01-14 14:40:00,240.51,240.69,240.33,240.6,10534.0,226.3373,226.5066,226.1679,226.4219,10534.0
2022-01-14 14:50:00,240.69,240.79,240.43,240.5,9469.0,226.5066,226.6008,226.262,226.3278,9469.0
2022-01-14 15:00:00,240.52,240.76,240.16,240.35,9386.0,226.3467,226.5725,226.0079,226.1867,9386.0
2022-01-14 15:10:00,240.36,240.9,240.31,240.75,25367.0,226.1961,226.7043,226.149,226.5631,25367.0
2022-01-14 15:20:00,240.82,241.05,240.74,240.83,8478.0,226.629,226.8454,226.5537,226.6384,8478.0
2022-01-14 15:30:00,240.84,241.64,240.84,241.44,20967.0,226.6478,227.4007,226.6478,227.2124,20967.0
2022-01-14 15:40:00,241.38,242.0,241.36,241.77,34914.0,227.156,227.7394,227.1372,227.523,34914.0
2022-01-14 15:50:00,241.85,242.35,241.6,242.11,50905.0,227.5983,228.0688,227.363,227.843,50905.0
2022-01-18 09:30:00,241.33,241.75,240.33,240.73,46578.0,227.1089,227.5042,226.1679,226.5443,46578.0
2022-01-18 09:40:00,240.7,240.7,239.0,239.0,31800.0,226.5161,226.5161,224.9162,224.9162,31800.0
2022-01-18 09:50:00,239.15,239.54,238.21,238.87,21197.0,225.0574,225.4244,224.1728,224.7939,21197.0
2022-01-18 10:00:00,238.8,239.21,238.31,238.92,17098.0,224.728,225.1139,224.2669,224.8409,17098.0
2022-01-18 10:10:00,238.92,239.49,237.78,237.78,18807.0,224.8409,225.3774,223.7681,223.7681,18807.0
2022-01-18 10:20:00,237.65,237.65,236.89,237.26,24314.0,223.6458,223.6458,222.9306,223.2788,24314.0
2022-01-18 10:30:00,237.9,239.02,237.82,238.83,10886.0,223.8811,224.9351,223.8058,224.7562,10886.0
2022-01-18 10:40:00,238.83,239.15,238.29,238.65,20697.0,224.7562,225.0574,224.2481,224.5869,20697.0
2022-01-18 10:50:00,238.5,239.2,238.5,238.93,16230.0,224.4457,225.1044,224.4457,224.8504,16230.0
2022-01-18 11:00:00,239.0,239.42,238.74,239.37,14682.0,224.9162,225.3115,224.6716,225.2644,14682.0
2022-01-18 11:10:00,239.27,239.92,239.2,239.7,9642.0,225.1703,225.782,225.1044,225.575,9642.0
2022-01-18 11:20:00,239.76,239.82,239.6,239.71,16894.0,225.6314,225.6879,225.4809,225.5844,16894.0
2022-01-18 11:30:00,239.65,239.79,239.19,239.77,16489.0,225.5279,225.6597,225.095,225.6409,16489.0
2022-01-18 11:40:00,239.78,239.9,239.32,239.72,9593.0,225.6503,225.7632,225.2174,225.5938,9593.0
2022-01-18 11:50:00,239.82,240.06,239.41,239.6,9464.0,225.6879,225.9138,225.3021,225.4809,9464.0
2022-01-18 12:00:00,239.53,239.53,239.07,239.15,6438.0,225.415,225.415,224.9821,225.0574,6438.0
2022-01-18 12:10:00,239.07,239.41,238.96,239.3,9237.0,224.9821,225.3021,224.8786,225.1986,9237.0
2022-01-18 12:20:00,239.24,239.25,238.75,238.82,8951.0,225.1421,225.1515,224.681,224.7468,8951.0
2022-01-18 12:30:00,238.83,239.49,238.73,239.48,12543.0,224.7562,225.3774,224.6621,225.3679,12543.0
2022-01-18 12:40:00,239.61,239.78,239.45,239.56,13933.0,225.4903,225.6503,225.3397,225.4432,13933.0
2022-01-18 12:50:00,239.53,239.75,239.52,239.58,12455.0,225.415,225.622,225.4056,225.4621,12455.0
2022-01-18 13:00:00,239.59,239.83,239.36,239.77,8611.0,225.4715,225.6973,225.255,225.6409,8611.0
2022-01-18 13:10:00,239.76,240.47,239.75,240.41,7550.0,225.6314,226.2996,225.622,226.2431,7550.0
2022-01-18 13:20:00,240.45,240.51,239.95,240.14,7366.0,226.2808,226.3373,225.8102,225.9891,7366.0
2022-01-18 13:30:00,240.11,240.3,239.87,240.26,10518.0,225.9608,226.1396,225.735,226.102,10518.0
2022-01-18 13:40:00,240.31,240.92,240.23,240.62,9120.0,226.149,226.7231,226.0737,226.4408,9120.0
2022-01-18 13:50:00,240.76,241.05,240.69,240.92,6807.0,226.5725,226.8454,226.5066,226.7231,6807.0
2022-01-18 14:00:00,240.95,241.18,240.92,241.1,10487.0,226.7513,226.9678,226.7231,226.8925,10487.0
2022-01-18 14:10:00,241.13,241.43,241.12,241.35,12597.0,226.9207,227.203,226.9113,227.1278,12597.0
2022-01-18 14:20:00,241.35,241.43,241.01,241.04,9118.0,227.1278,227.203,226.8078,226.836,9118.0
2022-01-18 14:30:00,241.06,241.57,241.03,241.43,9767.0,226.8548,227.3348,226.8266,227.203,9767.0
2022-01-18 14:40:00,241.34,241.57,241.19,241.37,7277.0,227.1183,227.3348,226.9772,227.1466,7277.0
2022-01-18 14:50:00,241.44,241.74,241.41,241.53,8163.0,227.2124,227.4948,227.1842,227.2971,8163.0
2022-01-18 15:00:00,241.51,241.72,241.33,241.45,6769.0,227.2783,227.4759,227.1089,227.2219,6769.0
2022-01-18 15:10:00,241.47,241.57,240.72,240.85,9654.0,227.2407,227.3348,226.5349,226.6572,9654.0
2022-01-18 15:20:00,240.75,241.09,240.7,241.04,10836.0,226.5631,226.8831,226.5161,226.836,10836.0
2022-01-18 15:30:00,240.99,241.04,240.5,240.68,15916.0,226.789,226.836,226.3278,226.4972,15916.0
2022-01-18 15:40:00,240.71,240.71,240.13,240.35,16415.0,226.5255,226.5255,225.9796,226.1867,16415.0
2022-01-18 15:50:00,240.4,240.79,239.74,240.08,87781.0,226.2337,226.6008,225.6126,225.9326,87781.0
2022-01-19 09:30:00,240.81,244.17,240.11,243.85,51084.0,226.6196,229.7816,225.9608,229.4804,51084.0
2022-01-19 09:40:00,244.16,244.16,242.35,242.53,21354.0,229.7722,229.7722,228.0688,228.2382,21354.0
2022-01-19 09:50:00,242.32,242.48,241.8,242.05,16026.0,228.0406,228.1912,227.5512,227.7865,16026.0
2022-01-19 10:00:00,241.82,242.13,240.47,240.9,21228.0,227.5701,227.8618,226.2996,226.7043,21228.0
2022-01-19 10:10:00,240.72,241.19,240.43,240.43,26938.0,226.5349,226.9772,226.262,226.262,26938.0
2022-01-19 10:20:00,240.32,240.53,239.79,240.03,10400.0,226.1584,226.3561,225.6597,225.8855,10400.0
2022-01-19 10:30:00,240.08,241.09,239.88,241.08,16291.0,225.9326,226.8831,225.7444,226.8737,16291.0
2022-01-19 10:40:00,240.95,241.46,240.68,241.28,38069.0,226.7513,227.2313,226.4972,227.0619,38069.0
2022-01-19 10:50:00,241.27,242.46,241.26,242.21,15520.0,227.0525,228.1723,227.0431,227.9371,15520.0
2022-01-19 11:00:00,242.12,242.12,240.82,241.16,10975.0,227.8524,227.8524,226.629,226.9489,10975.0
2022-01-19 11:10:00,241.16,241.76,240.99,241.45,12802.0,226.9489,227.5136,226.789,227.2219,12802.0
2022-01-19 11:20:00,241.44,242.39,241.3,242.26,13296.0,227.2124,228.1065,227.0807,227.9841,13296.0
2022-01-19 11:30:00,242.23,242.28,241.21,241.32,15500.0,227.9559,228.0029,226.996,227.0995,15500.0
2022-01-19 11:40:00,241.2,241.45,240.96,241.2,17508.0,226.9866,227.2219,226.7607,226.9866,17508.0
2022-01-19 11:50:00,241.13,241.52,240.81,241.43,15121.0,226.9207,227.2877,226.6196,227.203,15121.0
2022-01-19 12:00:00,241.32,241.58,241.11,241.4,11304.0,227.0995,227.3442,226.9019,227.1748,11304.0
2022-01-19 12:10:00,241.34,241.52,240.62,240.74,15580.0,227.1183,227.2877,226.4408,226.5537,15580.0
2022-01-19 12:20:00,240.63,240.95,240.63,240.83,17018.0,226.4502,226.7513,226.4502,226.6384,17018.0
2022-01-19 12:30:00,240.88,241.03,240.57,240.58,7117.0,226.6854,226.8266,226.3937,226.4031,7117.0
2022-01-19 12:40:00,240.58,240.81,240.43,240.55,11555.0,226.4031,226.6196,226.262,226.3749,11555.0
2022-01-19 12:50:00,240.68,240.74,240.44,240.74,6915.0,226.4972,226.5537,226.2714,226.5537,6915.0
2022-01-19 13:00:00,240.68,241.02,240.45,241.02,8594.0,226.4972,226.8172,226.2808,226.8172,8594.0
2022-01-19 13:10:00,241.04,241.2,240.69,240.72,29508.0,226.836,226.9866,226.5066,226.5349,29508.0
2022-01-19 13:20:00,240.67,241.04,240.57,240.68,15989.0,226.4878,226.836,226.3937,226.4972,15989.0
2022-01-19 13:30:00,240.56,240.81,240.39,240.46,8392.0,226.3843,226.6196,226.2243,226.2902,8392.0
2022-01-19 13:40:00,240.52,240.96,240.35,240.47,51016.0,226.3467,226.7607,226.1867,226.2996,51016.0
2022-01-19 13:50:00,240.25,240.25,239.39,239.52,11658.0,226.0926,226.0926,225.2832,225.4056,11658.0
2022-01-19 14:00:00,239.49,240.33,239.49,239.81,40637.0,225.3774,226.1679,225.3774,225.6785,40637.0
2022-01-19 14:10:00,239.76,239.82,239.41,239.73,6595.0,225.6314,225.6879,225.3021,225.6032,6595.0
2022-01-19 14:20:00,239.75,239.9,239.65,239.74,6099.0,225.622,225.7632,225.5279,225.6126,6099.0
2022-01-19 14:30:00,239.74,239.74,239.3,239.55,7653.0,225.6126,225.6126,225.1986,225.4338,7653.0
2022-01-19 14:40:00,239.43,239.68,239.42,239.6,5793.0,225.3209,225.5562,225.3115,225.4809,5793.0
2022-01-19 14:50:00,239.52,239.84,239.47,239.79,6183.0,225.4056,225.7067,225.3585,225.6597,6183.0
2022-01-19 15:00:00,239.69,240.27,239.69,239.97,10967.0,225.5656,226.1114,225.5656,225.8291,10967.0
2022-01-19 15:10:00,240.04,240.19,239.87,239.97,7743.0,225.8949,226.0361,225.735,225.8291,7743.0
2022-01-19 15:20:00,239.9,239.92,239.58,239.7,9626.0,225.7632,225.782,225.4621,225.575,9626.0
2022-01-19 15:30:00,239.64,239.64,239.0,239.18,12094.0,225.5185,225.5185,224.9162,225.0856,12094.0
2022-01-19 15:40:00,239.12,239.34,239.02,239.18,15483.0,225.0292,225.2362,224.9351,225.0856,15483.0
2022-01-19 15:50:00,239.18,239.18,238.49,238.86,60183.0,225.0856,225.0856,224.4363,224.7845,60183.0
2022-01-20 09:30:00,238.4,239.99,238.23,238.87,30960.0,224.3516,225.8479,224.1916,224.7939,30960.0
2022-01-20 09:40:00,238.68,239.75,237.74,239.75,13626.0,224.6151,225.622,223.7305,225.622,13626.0
2022-01-20 09:50:00,239.45,240.61,238.77,240.14,30026.0,225.3397,226.4314,224.6998,225.9891,30026.0
2022-01-20 10:00:00,240.1,241.1,239.75,240.71,16748.0,225.9514,226.8925,225.622,226.5255,16748.0
2022-01-20 10:10:00,240.96,241.42,240.46,241.07,12838.0,226.7607,227.1936,226.2902,226.8643,12838.0
2022-01-20 10:20:00,240.85,241.83,240.85,241.71,11803.0,226.6572,227.5795,226.6572,227.4665,11803.0
2022-01-20 10:30:00,241.78,242.41,241.71,242.41,6374.0,227.5324,228.1253,227.4665,228.1253,6374.0
2022-01-20 10:40:00,242.5,243.12,242.4,243.09,14078.0,228.21,228.7934,228.1159,228.7652,14078.0
2022-01-20 10:50:00,243.15,243.83,243.04,243.57,28268.0,228.8217,229.4616,228.7182,229.2169,28268.0
2022-01-20 11:00:00,243.52,243.95,243.47,243.8,36435.0,229.1699,229.5745,229.1228,229.4334,36435.0
2022-01-20 11:10:00,243.78,243.89,242.85,243.58,18205.0,229.4146,229.5181,228.5394,229.2263,18205.0
2022-01-20 11:20:00,243.51,243.83,243.46,243.72,11387.0,229.1605,229.4616,229.1134,229.3581,11387.0
2022-01-20 11:30:00,243.76,244.6,243.69,244.56,29046.0,229.3957,230.1862,229.3299,230.1486,29046.0
2022-01-20 11:40:00,244.53,244.65,244.29,244.6,43552.0,230.1204,230.2333,229.8945,230.1862,43552.0
2022-01-20 11:50:00,244.64,244.68,244.11,244.32,30274.0,230.2239,230.2615,229.7251,229.9227,30274.0
2022-01-20 12:00:00,244.32,244.44,244.06,244.16,11658.0,229.9227,230.0357,229.6781,229.7722,11658.0
2022-01-20 12:10:00,244.17,244.27,243.63,243.81,13275.0,229.7816,229.8757,229.2734,229.4428,13275.0
2022-01-20 12:20:00,243.73,243.99,243.52,243.62,10274.0,229.3675,229.6122,229.1699,229.264,10274.0
2022-01-20 12:30:00,243.58,244.3,243.58,244.17,8005.0,229.2263,229.9039,229.2263,229.7816,8005.0
2022-01-20 12:40:00,244.28,244.46,244.21,244.23,10005.0,229.8851,230.0545,229.8192,229.838,10005.0
2022-01-20 12:50:00,244.24,244.28,243.87,244.16,9221.0,229.8474,229.8851,229.4993,229.7722,9221.0
2022-01-20 13:00:00,244.07,244.14,243.72,243.77,11699.0,229.6875,229.7533,229.3581,229.4051,11699.0
2022-01-20 13:10:00,243.76,244.04,243.69,243.83,11082.0,229.3957,229.6592,229.3299,229.4616,11082.0
2022-01-20 13:20:00,243.82,243.89,243.34,243.56,13230.0,229.4522,229.5181,229.0005,229.2075,13230.0
2022-01-20 13:30:00,243.66,243.95,243.56,243.86,10203.0,229.3016,229.5745,229.2075,229.4898,10203.0
2022-01-20 13:40:00,243.9,243.99,243.66,243.79,7836.0,229.5275,229.6122,229.3016,229.424,7836.0
2022-01-20 13:50:00,243.79,243.88,243.1,243.1,12472.0,229.424,229.5087,228.7746,228.7746,12472.0
2022-01-20 14:00:00,243.22,243.9,243.22,243.77,7314.0,228.8876,229.5275,228.8876,229.4051,7314.0
2022-01-20 14:10:00,243.83,243.84,242.75,243.2,9132.0,229.4616,229.471,228.4453,228.8687,9132.0
2022-01-20 14:20:00,243.28,243.38,242.96,243.09,8313.0,228.944,229.0381,228.6429,228.7652,8313.0
2022-01-20 14:30:00,242.96,243.0,242.44,242.71,10571.0,228.6429,228.6805,228.1535,228.4076,10571.0
2022-01-20 14:40:00,242.74,243.09,242.64,243.01,8619.0,228.4358,228.7652,228.3417,228.6899,8619.0
2022-01-20 14:50:00,243.04,243.3,242.81,243.07,9182.0,228.7182,228.9628,228.5017,228.7464,9182.0
2022-01-20 15:00:00,243.0,243.13,242.16,242.22,17798.0,228.6805,228.8029,227.89,227.9465,17798.0
2022-01-20 15:10:00,242.22,243.07,242.14,243.07,17430.0,227.9465,228.7464,227.8712,228.7464,17430.0
2022-01-20 15:20:00,242.96,242.96,242.22,242.55,19597.0,228.6429,228.6429,227.9465,228.257,19597.0
2022-01-20 15:30:00,242.42,242.51,241.42,241.65,23203.0,228.1347,228.2194,227.1936,227.4101,23203.0
2022-01-20 15:40:00,241.62,241.71,241.02,241.02,21801.0,227.3818,227.4665,226.8172,226.8172,21801.0
2022-01-20 15:50:00,240.95,241.26,239.81,240.27,105798.0,226.7513,227.0431,225.6785,226.1114,105798.0
2022-01-21 09:30:00,240.61,242.18,239.62,240.1,78454.0,226.4314,227.9088,225.4997,225.9514,78454.0
2022-01-21 09:40:00,240.04,240.83,239.67,240.66,17524.0,225.8949,226.6384,225.5467,226.4784,17524.0
2022-01-21 09:50:00,240.85,241.0,239.99,240.98,23571.0,226.6572,226.7984,225.8479,226.7796,23571.0
2022-01-21 10:00:00,240.82,240.82,238.67,238.67,15698.0,226.629,226.629,224.6057,224.6057,15698.0
2022-01-21 10:10:00,238.42,239.22,238.18,238.68,18339.0,224.3704,225.1233,224.1446,224.6151,18339.0
2022-01-21 10:20:00,238.78,239.74,237.96,239.31,26361.0,224.7092,225.6126,223.9375,225.208,26361.0
2022-01-21 10:30:00,238.97,239.73,238.84,238.89,11732.0,224.888,225.6032,224.7657,224.8127,11732.0
2022-01-21 10:40:00,238.87,240.13,238.55,240.13,12433.0,224.7939,225.9796,224.4927,225.9796,12433.0
2022-01-21 10:50:00,240.28,241.0,239.59,239.81,14298.0,226.1208,226.7984,225.4715,225.6785,14298.0
2022-01-21 11:00:00,239.75,240.33,239.21,240.3,12332.0,225.622,226.1679,225.1139,226.1396,12332.0
2022-01-21 11:10:00,240.27,240.62,239.94,240.04,26266.0,226.1114,226.4408,225.8008,225.8949,26266.0
2022-01-21 11:20:00,240.04,240.56,239.8,239.88,10838.0,225.8949,226.3843,225.6691,225.7444,10838.0
2022-01-21 11:30:00,239.82,240.0,239.28,239.42,9423.0,225.6879,225.8573,225.1797,225.3115,9423.0
2022-01-21 11:40:00,239.41,239.86,239.24,239.43,11730.0,225.3021,225.7256,225.1421,225.3209,11730.0
2022-01-21 11:50:00,239.45,239.8,239.12,239.45,12329.0,225.3397,225.6691,225.0292,225.3397,12329.0
2022-01-21 12:00:00,239.36,239.55,238.98,239.18,15208.0,225.255,225.4338,224.8974,225.0856,15208.0
2022-01-21 12:10:00,239.04,239.45,238.68,239.28,9482.0,224.9539,225.3397,224.6151,225.1797,9482.0
2022-01-21 12:20:00,239.29,239.93,239.29,239.89,6987.0,225.1891,225.7914,225.1891,225.7538,6987.0
2022-01-21 12:30:00,239.86,239.86,238.8,239.46,10615.0,225.7256,225.7256,224.728,225.3491,10615.0
2022-01-21 12:40:00,239.4,239.5,239.07,239.07,9352.0,225.2927,225.3868,224.9821,224.9821,9352.0
2022-01-21 12:50:00,239.03,239.19,238.79,238.83,12634.0,224.9445,225.095,224.7186,224.7562,12634.0
2022-01-21 13:00:00,238.83,239.15,238.42,238.54,13418.0,224.7562,225.0574,224.3704,224.4833,13418.0
2022-01-21 13:10:00,238.47,239.34,238.47,238.85,15906.0,224.4175,225.2362,224.4175,224.7751,15906.0
2022-01-21 13:20:00,238.85,238.89,238.06,238.75,104961.0,224.7751,224.8127,224.0316,224.681,104961.0
2022-01-21 13:30:00,238.74,239.09,238.61,238.66,7540.0,224.6716,225.0009,224.5492,224.5963,7540.0
2022-01-21 13:40:00,238.55,238.78,238.26,238.68,7351.0,224.4927,224.7092,224.2198,224.6151,7351.0
2022-01-21 13:50:00,238.69,239.02,238.11,238.2,58934.0,224.6245,224.9351,224.0787,224.1634,58934.0
2022-01-21 14:00:00,238.19,238.35,237.36,237.4,9494.0,224.154,224.3045,223.3729,223.4105,9494.0
2022-01-21 14:10:00,237.33,237.72,237.24,237.28,11510.0,223.3446,223.7117,223.2599,223.2976,11510.0
2022-01-21 14:20:00,237.21,237.51,236.9,236.98,15944.0,223.2317,223.514,222.94,223.0153,15944.0
2022-01-21 14:30:00,237.02,237.58,236.88,237.39,23289.0,223.0529,223.5799,222.9212,223.4011,23289.0
2022-01-21 14:40:00,237.59,237.6,237.04,237.22,19819.0,223.5893,223.5987,223.0717,223.2411,19819.0
2022-01-21 14:50:00,237.22,237.23,236.58,236.69,17253.0,223.2411,223.2505,222.6388,222.7424,17253.0
2022-01-21 15:00:00,236.65,237.02,236.26,236.26,15533.0,222.7047,223.0529,222.3377,222.3377,15533.0
2022-01-21 15:10:00,236.18,237.31,236.15,236.91,17262.0,222.2624,223.3258,222.2342,222.9494,17262.0
2022-01-21 15:20:00,236.87,236.87,235.75,235.96,23393.0,222.9117,222.9117,221.8577,222.0554,23393.0
2022-01-21 15:30:00,235.9,236.39,235.67,236.15,34828.0,221.9989,222.46,221.7825,222.2342,34828.0
2022-01-21 15:40:00,236.18,237.05,236.18,236.61,31258.0,222.2624,223.0811,222.2624,222.6671,31258.0
2022-01-21 15:50:00,236.58,236.78,235.79,236.12,108783.0,222.6388,222.8271,221.8954,222.2059,108783.0
2022-01-24 09:30:00,233.87,234.51,232.25,233.0,45144.0,220.0885,220.6908,218.564,219.2698,45144.0
2022-01-24 09:40:00,233.29,233.56,230.92,231.29,24496.0,219.5427,219.7968,217.3124,217.6606,24496.0
2022-01-24 09:50:00,231.29,232.15,230.46,230.92,29436.0,217.6606,218.4699,216.8795,217.3124,29436.0
2022-01-24 10:00:00,230.94,231.29,229.15,229.26,31384.0,217.3312,217.6606,215.6467,215.7502,31384.0
2022-01-24 10:10:00,229.12,229.83,228.34,228.34,44238.0,215.6184,216.2866,214.8844,214.8844,44238.0
2022-01-24 10:20:00,228.42,231.64,228.33,230.55,32047.0,214.9597,217.9899,214.875,216.9642,32047.0
2022-01-24 10:30:00,230.8,231.45,229.95,231.38,47189.0,217.1994,217.8111,216.3995,217.7453,47189.0
2022-01-24 10:40:00,231.3,232.28,230.96,230.97,20083.0,217.67,218.5922,217.35,217.3594,20083.0
2022-01-24 10:50:00,231.11,232.69,230.94,232.14,16958.0,217.4912,218.9781,217.3312,218.4605,16958.0
2022-01-24 11:00:00,231.28,231.73,230.78,231.13,11239.0,217.6512,218.0746,217.1806,217.51,11239.0
2022-01-24 11:10:00,230.98,231.16,230.52,231.01,14690.0,217.3688,217.5382,216.9359,217.3971,14690.0
2022-01-24 11:20:00,230.99,231.34,229.74,230.11,14286.0,217.3782,217.7076,216.2019,216.5501,14286.0
2022-01-24 11:30:00,230.09,230.31,229.53,229.94,14563.0,216.5313,216.7383,216.0043,216.3901,14563.0
2022-01-24 11:40:00,229.91,230.0,229.16,229.41,54811.0,216.3619,216.4466,215.6561,215.8913,54811.0
2022-01-24 11:50:00,229.31,230.82,229.31,230.38,15145.0,215.7972,217.2183,215.7972,216.8042,15145.0
2022-01-24 12:00:00,230.38,230.69,229.96,230.06,11712.0,216.8042,217.0959,216.4089,216.503,11712.0
2022-01-24 12:10:00,230.27,230.34,229.47,229.69,16948.0,216.7007,216.7665,215.9478,216.1548,16948.0
2022-01-24 12:20:00,229.64,230.54,229.29,230.41,14304.0,216.1078,216.9548,215.7784,216.8324,14304.0
2022-01-24 12:30:00,230.44,230.44,229.6,229.93,8487.0,216.8607,216.8607,216.0702,216.3807,8487.0
2022-01-24 12:40:00,229.91,230.8,229.57,230.59,10347.0,216.3619,217.1994,216.0419,217.0018,10347.0
2022-01-24 12:50:00,230.73,231.66,230.4,231.0,14168.0,217.1336,218.0088,216.823,217.3877,14168.0
2022-01-24 13:00:00,230.97,231.85,230.8,231.54,12515.0,217.3594,218.1876,217.1994,217.8958,12515.0
2022-01-24 13:10:00,231.81,232.39,231.47,232.31,12023.0,218.1499,218.6957,217.83,218.6205,12023.0
2022-01-24 13:20:00,232.31,232.44,231.01,231.33,9636.0,218.6205,218.7428,217.3971,217.6982,9636.0
2022-01-24 13:30:00,230.98,232.08,230.98,232.08,7397.0,217.3688,218.404,217.3688,218.404,7397.0
2022-01-24 13:40:00,231.88,232.23,231.44,232.13,14264.0,218.2158,218.5452,217.8017,218.4511,14264.0
2022-01-24 13:50:00,232.27,232.91,232.14,232.68,45849.0,218.5828,219.1851,218.4605,218.9687,45849.0
2022-01-24 14:00:00,232.89,233.69,232.75,233.3,11652.0,219.1663,219.9191,219.0345,219.5521,11652.0
2022-01-24 14:10:00,233.3,233.54,232.27,232.52,7796.0,219.5521,219.778,218.5828,218.8181,7796.0
2022-01-24 14:20:00,232.52,232.56,231.65,232.27,9476.0,218.8181,218.8557,217.9994,218.5828,9476.0
2022-01-24 14:30:00,232.14,232.61,231.3,231.61,11373.0,218.4605,218.9028,217.67,217.9617,11373.0
2022-01-24 14:40:00,231.6,231.9,231.1,231.36,14616.0,217.9523,218.2346,217.4818,217.7264,14616.0
2022-01-24 14:50:00,231.35,231.91,231.04,231.91,12670.0,217.717,218.244,217.4253,218.244,12670.0
2022-01-24 15:00:00,231.93,232.76,231.73,231.96,13867.0,218.2629,219.0439,218.0746,218.2911,13867.0
2022-01-24 15:10:00,231.82,232.97,231.82,232.32,14990.0,218.1593,219.2416,218.1593,218.6299,14990.0
2022-01-24 15:20:00,232.33,233.07,232.18,232.89,16685.0,218.6393,219.3357,218.4981,219.1663,16685.0
2022-01-24 15:30:00,232.77,234.46,232.52,234.38,24480.0,219.0534,220.6438,218.8181,220.5685,24480.0
2022-01-24 15:40:00,234.36,235.33,233.67,235.3,29514.0,220.5497,221.4625,219.9003,221.4343,29514.0
2022-01-24 15:50:00,235.39,236.83,235.28,236.43,104769.0,221.519,222.8741,221.4154,222.4977,104769.0
2022-01-25 09:30:00,233.91,234.48,232.54,233.04,24649.0,220.1262,220.6626,218.8369,219.3074,24649.0
2022-01-25 09:40:00,232.35,232.58,230.72,230.83,14307.0,218.6581,218.8745,217.1242,217.2277,14307.0
2022-01-25 09:50:00,230.81,230.81,229.24,229.36,22088.0,217.2089,217.2089,215.7314,215.8443,22088.0
2022-01-25 10:00:00,229.22,230.05,228.01,228.61,19900.0,215.7125,216.4936,214.5738,215.1385,19900.0
2022-01-25 10:10:00,228.52,230.08,228.26,229.75,29833.0,215.0538,216.5219,214.8091,216.2113,29833.0
2022-01-25 10:20:00,229.71,230.61,228.8,230.61,20177.0,216.1737,217.0206,215.3173,217.0206,20177.0
2022-01-25 10:30:00,230.53,231.94,230.53,231.78,14679.0,216.9454,218.2723,216.9454,218.1217,14679.0
2022-01-25 10:40:00,231.68,232.83,231.6,232.83,14945.0,218.0276,219.1098,217.9523,219.1098,14945.0
2022-01-25 10:50:00,232.57,232.82,231.88,231.94,18787.0,218.8651,219.1004,218.2158,218.2723,18787.0
2022-01-25 11:00:00,231.84,232.29,230.97,231.45,16298.0,218.1782,218.6016,217.3594,217.8111,16298.0
2022-01-25 11:10:00,231.45,231.67,230.3,231.48,18562.0,217.8111,218.0182,216.7289,217.8394,18562.0
2022-01-25 11:20:00,231.59,232.61,231.59,232.31,13799.0,217.9429,218.9028,217.9429,218.6205,13799.0
2022-01-25 11:30:00,232.22,232.22,230.42,230.59,10011.0,218.5358,218.5358,216.8418,217.0018,10011.0
2022-01-25 11:40:00,230.45,231.33,230.43,231.22,8257.0,216.8701,217.6982,216.8512,217.5947,8257.0
2022-01-25 11:50:00,231.09,231.89,230.79,230.8,10406.0,217.4724,218.2252,217.19,217.1994,10406.0
2022-01-25 12:00:00,230.92,231.63,230.71,231.59,10022.0,217.3124,217.9805,217.1147,217.9429,10022.0
2022-01-25 12:10:00,231.46,232.63,231.29,231.85,9922.0,217.8205,218.9216,217.6606,218.1876,9922.0
2022-01-25 12:20:00,231.92,233.16,231.78,232.72,8416.0,218.2534,219.4204,218.1217,219.0063,8416.0
2022-01-25 12:30:00,232.58,232.7,231.58,232.18,12116.0,218.8745,218.9875,217.9335,218.4981,12116.0
2022-01-25 12:40:00,232.04,232.17,231.45,231.59,9144.0,218.3664,218.4887,217.8111,217.9429,9144.0
2022-01-25 12:50:00,231.73,232.3,231.65,232.3,9909.0,218.0746,218.611,217.9994,218.611,9909.0
2022-01-25 13:00:00,232.04,232.04,231.2,231.83,9784.0,218.3664,218.3664,217.5759,218.1687,9784.0
2022-01-25 13:10:00,231.69,232.44,231.57,232.22,10115.0,218.037,218.7428,217.9241,218.5358,10115.0
2022-01-25 13:20:00,232.02,232.98,231.89,232.98,7088.0,218.3475,219.251,218.2252,219.251,7088.0
2022-01-25 13:30:00,232.86,233.49,232.78,233.35,6454.0,219.138,219.7309,219.0628,219.5992,6454.0
2022-01-25 13:40:00,233.35,234.16,233.21,234.1,5935.0,219.5992,220.3614,219.4674,220.305,5935.0
2022-01-25 13:50:00,234.12,234.73,234.04,234.6,6820.0,220.3238,220.8979,220.2485,220.7755,6820.0
2022-01-25 14:00:00,234.48,234.72,233.87,233.88,14023.0,220.6626,220.8884,220.0885,220.0979,14023.0
2022-01-25 14:10:00,234.03,235.14,234.03,235.14,9822.0,220.2391,221.2837,220.2391,221.2837,9822.0
2022-01-25 14:20:00,235.26,235.34,234.66,234.81,9574.0,221.3966,221.4719,220.832,220.9731,9574.0
2022-01-25 14:30:00,234.99,235.11,234.42,234.74,8107.0,221.1425,221.2555,220.6061,220.9073,8107.0
2022-01-25 14:40:00,234.9,235.52,234.9,235.33,13160.0,221.0578,221.6413,221.0578,221.4625,13160.0
2022-01-25 14:50:00,235.41,236.12,235.35,236.12,12014.0,221.5378,222.2059,221.4813,222.2059,12014.0
2022-01-25 15:00:00,236.08,236.08,235.17,235.27,11928.0,222.1683,222.1683,221.3119,221.406,11928.0
2022-01-25 15:10:00,235.24,235.4,234.79,235.34,14697.0,221.3778,221.5284,220.9543,221.4719,14697.0
2022-01-25 15:20:00,235.27,235.37,233.96,233.96,16356.0,221.406,221.5001,220.1732,220.1732,16356.0
2022-01-25 15:30:00,233.96,234.5,233.59,234.5,18986.0,220.1732,220.6814,219.825,220.6814,18986.0
2022-01-25 15:40:00,234.52,234.99,234.12,234.42,22316.0,220.7002,221.1425,220.3238,220.6061,22316.0
2022-01-25 15:50:00,234.35,235.04,233.86,234.73,102252.0,220.5402,221.1896,220.0791,220.8979,102252.0
2022-01-26 09:30:00,235.36,236.81,234.02,235.37,51978.0,221.4907,222.8553,220.2297,221.5001,51978.0
2022-01-26 09:40:00,235.37,237.77,234.9,237.76,15214.0,221.5001,223.7587,221.0578,223.7493,15214.0
2022-01-26 09:50:00,237.77,238.96,237.64,237.86,28095.0,223.7587,224.8786,223.6364,223.8434,28095.0
2022-01-26 10:00:00,237.96,238.66,237.18,237.59,21133.0,223.9375,224.5963,223.2035,223.5893,21133.0
2022-01-26 10:10:00,237.6,237.71,237.11,237.66,13336.0,223.5987,223.7022,223.1376,223.6552,13336.0
2022-01-26 10:20:00,237.66,238.09,235.84,235.95,18599.0,223.6552,224.0599,221.9424,222.046,18599.0
2022-01-26 10:30:00,235.79,235.82,232.26,232.93,53995.0,221.8954,221.9236,218.5734,219.2039,53995.0
2022-01-26 10:40:00,233.12,233.49,232.25,232.74,52070.0,219.3827,219.7309,218.564,219.0251,52070.0
2022-01-26 10:50:00,233.02,234.24,233.01,233.86,19541.0,219.2886,220.4367,219.2792,220.0791,19541.0
2022-01-26 11:00:00,233.91,234.25,232.98,234.0,21417.0,220.1262,220.4461,219.251,220.2109,21417.0
2022-01-26 11:10:00,234.09,234.7,233.59,233.59,14339.0,220.2956,220.8696,219.825,219.825,14339.0
2022-01-26 11:20:00,233.65,234.92,233.65,234.92,16656.0,219.8815,221.0767,219.8815,221.0767,16656.0
2022-01-26 11:30:00,234.9,235.14,234.52,235.14,12106.0,221.0578,221.2837,220.7002,221.2837,12106.0
2022-01-26 11:40:00,235.01,235.23,234.22,234.25,14031.0,221.1614,221.3684,220.4179,220.4461,14031.0
2022-01-26 11:50:00,234.37,234.54,233.93,234.33,13773.0,220.5591,220.719,220.145,220.5214,13773.0
2022-01-26 12:00:00,234.41,235.37,234.33,235.37,6893.0,220.5967,221.5001,220.5214,221.5001,6893.0
2022-01-26 12:10:00,235.45,236.08,235.07,235.08,12424.0,221.5754,222.1683,221.2178,221.2272,12424.0
2022-01-26 12:20:00,234.85,235.18,234.85,235.07,5004.0,221.0108,221.3213,221.0108,221.2178,5004.0
2022-01-26 12:30:00,235.04,235.04,234.46,234.88,10848.0,221.1896,221.1896,220.6438,221.039,10848.0
2022-01-26 12:40:00,234.98,235.14,234.79,234.89,7619.0,221.1331,221.2837,220.9543,221.0484,7619.0
2022-01-26 12:50:00,234.95,235.01,234.69,234.89,11072.0,221.1049,221.1614,220.8602,221.0484,11072.0
2022-01-26 13:00:00,234.87,234.88,233.98,234.77,11085.0,221.0296,221.039,220.192,220.9355,11085.0
2022-01-26 13:10:00,234.66,234.93,234.46,234.59,12778.0,220.832,221.0861,220.6438,220.7661,12778.0
2022-01-26 13:20:00,234.5,234.74,234.13,234.52,11484.0,220.6814,220.9073,220.3332,220.7002,11484.0
2022-01-26 13:30:00,234.43,234.65,234.39,234.51,8773.0,220.6155,220.8226,220.5779,220.6908,8773.0
2022-01-26 13:40:00,234.55,234.91,234.51,234.86,6453.0,220.7285,221.0672,220.6908,221.0202,6453.0
2022-01-26 13:50:00,234.87,235.09,234.54,234.63,9571.0,221.0296,221.2366,220.719,220.8037,9571.0
2022-01-26 14:00:00,234.96,235.81,234.63,234.64,14658.0,221.1143,221.9142,220.8037,220.8132,14658.0
2022-01-26 14:10:00,234.73,234.93,233.31,233.87,19420.0,220.8979,221.0861,219.5615,220.0885,19420.0
2022-01-26 14:20:00,233.9,235.36,233.87,235.17,17464.0,220.1168,221.4907,220.0885,221.3119,17464.0
2022-01-26 14:30:00,235.16,235.54,233.65,235.1,18197.0,221.3025,221.6601,219.8815,221.2461,18197.0
2022-01-26 14:40:00,235.25,235.25,232.4,233.14,30067.0,221.3872,221.3872,218.7052,219.4015,30067.0
2022-01-26 14:50:00,233.09,234.19,233.09,233.67,15667.0,219.3545,220.3897,219.3545,219.9003,15667.0
2022-01-26 15:00:00,233.63,233.63,232.05,232.09,18300.0,219.8627,219.8627,218.3758,218.4134,18300.0
2022-01-26 15:10:00,232.16,232.79,231.4,231.41,20172.0,218.4793,219.0722,217.7641,217.7735,20172.0
2022-01-26 15:20:00,231.71,232.76,230.75,232.73,23999.0,218.0558,219.0439,217.1524,219.0157,23999.0
2022-01-26 15:30:00,232.7,233.1,231.76,232.58,35315.0,218.9875,219.3639,218.1029,218.8745,35315.0
2022-01-26 15:40:00,232.56,233.75,232.39,232.66,49538.0,218.8557,219.9756,218.6957,218.9498,49538.0
2022-01-26 15:50:00,233.02,234.19,232.71,234.06,112002.0,219.2886,220.3897,218.9969,220.2673,112002.0
2022-01-27 09:30:00,231.04,232.64,227.01,227.11,109845.0,217.4253,218.931,213.6328,213.7269,109845.0
2022-01-27 09:40:00,227.3,232.04,227.3,231.8,72859.0,213.9057,218.3664,213.9057,218.1405,72859.0
2022-01-27 09:50:00,232.04,232.53,228.74,230.51,69851.0,218.3664,218.8275,215.2608,216.9265,69851.0
2022-01-27 10:00:00,230.56,230.63,228.84,230.34,63293.0,216.9736,217.0395,215.3549,216.7665,63293.0
2022-01-27 10:10:00,230.27,231.87,229.56,230.86,47566.0,216.7007,218.2064,216.0325,217.2559,47566.0
2022-01-27 10:20:00,230.83,231.22,229.51,229.62,19991.0,217.2277,217.5947,215.9855,216.089,19991.0
2022-01-27 10:30:00,229.42,229.66,228.59,229.2,19879.0,215.9008,216.1266,215.1197,215.6937,19879.0
2022-01-27 10:40:00,229.2,230.5,229.2,230.42,25478.0,215.6937,216.9171,215.6937,216.8418,25478.0
2022-01-27 10:50:00,230.5,231.57,230.32,231.42,25058.0,216.9171,217.9241,216.7477,217.7829,25058.0
2022-01-27 11:00:00,231.59,231.93,230.05,230.18,17661.0,217.9429,218.2629,216.4936,216.616,17661.0
2022-01-27 11:10:00,230.34,231.15,229.61,230.09,19060.0,216.7665,217.5288,216.0796,216.5313,19060.0
2022-01-27 11:20:00,230.27,230.27,228.78,229.21,28914.0,216.7007,216.7007,215.2985,215.7031,28914.0
2022-01-27 11:30:00,229.21,229.47,228.79,228.86,32615.0,215.7031,215.9478,215.3079,215.3738,32615.0
2022-01-27 11:40:00,228.99,229.27,228.39,229.27,15234.0,215.4961,215.7596,214.9315,215.7596,15234.0
2022-01-27 11:50:00,229.14,229.42,228.93,229.3,10008.0,215.6373,215.9008,215.4396,215.7878,10008.0
2022-01-27 12:00:00,229.17,229.17,228.23,228.4,19553.0,215.6655,215.6655,214.7809,214.9409,19553.0
2022-01-27 12:10:00,228.42,229.1,228.19,228.61,27295.0,214.9597,215.5996,214.7432,215.1385,27295.0
2022-01-27 12:20:00,228.53,228.68,227.78,228.01,10881.0,215.0632,215.2044,214.3574,214.5738,10881.0
2022-01-27 12:30:00,228.23,228.3,227.41,227.52,15618.0,214.7809,214.8468,214.0092,214.1127,15618.0
2022-01-27 12:40:00,227.59,227.74,226.49,226.77,22738.0,214.1786,214.3198,213.1434,213.4069,22738.0
2022-01-27 12:50:00,226.94,227.47,226.94,227.27,35724.0,213.5669,214.0657,213.5669,213.8775,35724.0
2022-01-27 13:00:00,227.21,227.21,225.8,226.17,15644.0,213.821,213.821,212.4941,212.8423,15644.0
2022-01-27 13:10:00,226.18,226.32,225.02,225.34,38532.0,212.8517,212.9834,211.76,212.0612,38532.0
2022-01-27 13:20:00,225.36,225.36,224.41,224.49,19026.0,212.08,212.08,211.186,211.2613,19026.0
2022-01-27 13:30:00,224.5,225.67,224.5,225.34,33269.0,211.2707,212.3717,211.2707,212.0612,33269.0
2022-01-27 13:40:00,225.11,225.71,225.0,225.28,8205.0,211.8447,212.4094,211.7412,212.0047,8205.0
2022-01-27 13:50:00,225.47,225.91,224.95,225.8,22548.0,212.1835,212.5976,211.6942,212.4941,22548.0
2022-01-27 14:00:00,225.68,226.63,225.62,226.38,14127.0,212.3812,213.2752,212.3247,213.0399,14127.0
2022-01-27 14:10:00,226.68,226.82,225.48,225.74,12455.0,213.3222,213.454,212.1929,212.4376,12455.0
2022-01-27 14:20:00,225.75,225.84,225.11,225.57,15498.0,212.447,212.5317,211.8447,212.2776,15498.0
2022-01-27 14:30:00,225.68,226.01,225.09,225.51,18712.0,212.3812,212.6917,211.8259,212.2212,18712.0
2022-01-27 14:40:00,225.54,226.93,225.54,226.8,14688.0,212.2494,213.5575,212.2494,213.4352,14688.0
2022-01-27 14:50:00,226.73,226.76,225.8,226.28,14922.0,213.3693,213.3975,212.4941,212.9458,14922.0
2022-01-27 15:00:00,226.41,227.76,226.41,227.14,15564.0,213.0681,214.3386,213.0681,213.7551,15564.0
2022-01-27 15:10:00,227.21,227.21,226.14,226.7,16977.0,213.821,213.821,212.814,213.341,16977.0
2022-01-27 15:20:00,226.92,227.86,226.48,227.67,19284.0,213.5481,214.4327,213.134,214.2539,19284.0
2022-01-27 15:30:00,227.76,228.38,227.58,227.72,32501.0,214.3386,214.922,214.1692,214.3009,32501.0
2022-01-27 15:40:00,227.8,228.88,227.44,228.0,28535.0,214.3762,215.3926,214.0374,214.5644,28535.0
2022-01-27 15:50:00,227.69,227.93,227.27,227.34,85649.0,214.2727,214.4986,213.8775,213.9433,85649.0
2022-01-28 09:30:00,227.66,227.87,226.01,226.9,44509.0,214.2445,214.4421,212.6917,213.5293,44509.0
2022-01-28 09:40:00,226.59,227.83,226.11,227.55,37265.0,213.2375,214.4045,212.7858,214.141,37265.0
2022-01-28 09:50:00,227.59,228.84,227.13,227.68,45090.0,214.1786,215.3549,213.7457,214.2633,45090.0
2022-01-28 10:00:00,227.44,228.72,227.43,228.6,31730.0,214.0374,215.242,214.028,215.1291,31730.0
2022-01-28 10:10:00,228.74,229.04,228.21,228.21,113439.0,215.2608,215.5432,214.7621,214.7621,113439.0
2022-01-28 10:20:00,228.48,228.65,227.05,227.66,30671.0,215.0162,215.1761,213.6704,214.2445,30671.0
2022-01-28 10:30:00,227.99,228.61,227.55,228.27,24322.0,214.555,215.1385,214.141,214.8185,24322.0
2022-01-28 10:40:00,228.14,228.2,226.73,227.92,21758.0,214.6962,214.7527,213.3693,214.4892,21758.0
2022-01-28 10:50:00,227.84,228.5,227.58,228.11,16920.0,214.4139,215.035,214.1692,214.668,16920.0
2022-01-28 11:00:00,228.25,228.64,227.57,228.57,16664.0,214.7997,215.1667,214.1598,215.1008,16664.0
2022-01-28 11:10:00,228.47,229.98,228.47,229.97,26243.0,215.0067,216.4278,215.0067,216.4184,26243.0
2022-01-28 11:20:00,230.01,230.52,229.79,230.27,13351.0,216.456,216.9359,216.249,216.7007,13351.0
2022-01-28 11:30:00,230.41,231.0,229.65,230.53,14210.0,216.8324,217.3877,216.1172,216.9454,14210.0
2022-01-28 11:40:00,230.53,231.44,230.53,231.14,10423.0,216.9454,217.8017,216.9454,217.5194,10423.0
2022-01-28 11:50:00,231.0,231.47,230.68,231.4,12024.0,217.3877,217.83,217.0865,217.7641,12024.0
2022-01-28 12:00:00,231.33,231.5,230.95,231.27,11909.0,217.6982,217.8582,217.3406,217.6417,11909.0
2022-01-28 12:10:00,231.2,231.58,230.72,231.01,12178.0,217.5759,217.9335,217.1242,217.3971,12178.0
2022-01-28 12:20:00,231.1,231.1,230.08,230.39,13125.0,217.4818,217.4818,216.5219,216.8136,13125.0
2022-01-28 12:30:00,230.33,230.6,230.1,230.17,8407.0,216.7571,217.0112,216.5407,216.6066,8407.0
2022-01-28 12:40:00,230.09,230.19,229.13,229.4,113038.0,216.5313,216.6254,215.6278,215.8819,113038.0
2022-01-28 12:50:00,229.32,230.15,229.21,229.81,78852.0,215.8067,216.5877,215.7031,216.2678,78852.0
2022-01-28 13:00:00,229.89,231.28,229.88,231.28,9701.0,216.3431,217.6512,216.3337,217.6512,9701.0
2022-01-28 13:10:00,231.16,231.36,230.96,231.21,13143.0,217.5382,217.7264,217.35,217.5853,13143.0
2022-01-28 13:20:00,231.09,231.36,230.47,231.01,17866.0,217.4724,217.7264,216.8889,217.3971,17866.0
2022-01-28 13:30:00,231.16,231.51,230.84,230.84,8056.0,217.5382,217.8676,217.2371,217.2371,8056.0
2022-01-28 13:40:00,230.99,231.21,230.59,230.59,11919.0,217.3782,217.5853,217.0018,217.0018,11919.0
2022-01-28 13:50:00,230.74,231.74,230.71,231.57,8966.0,217.143,218.084,217.1147,217.9241,8966.0
2022-01-28 14:00:00,231.65,231.84,231.04,231.11,11313.0,217.9994,218.1782,217.4253,217.4912,11313.0
2022-01-28 14:10:00,231.2,231.2,230.41,230.53,9070.0,217.5759,217.5759,216.8324,216.9454,9070.0
2022-01-28 14:20:00,230.47,230.57,230.22,230.4,10059.0,216.8889,216.983,216.6536,216.823,10059.0
2022-01-28 14:30:00,230.39,230.49,230.02,230.46,21932.0,216.8136,216.9077,216.4654,216.8795,21932.0
2022-01-28 14:40:00,230.76,231.87,230.68,231.75,11410.0,217.1618,218.2064,217.0865,218.0935,11410.0
2022-01-28 14:50:00,231.74,232.48,231.61,232.48,13147.0,218.084,218.7804,217.9617,218.7804,13147.0
2022-01-28 15:00:00,232.47,232.54,231.94,232.33,15357.0,218.771,218.8369,218.2723,218.6393,15357.0
2022-01-28 15:10:00,232.3,232.3,231.6,231.93,30898.0,218.611,218.611,217.9523,218.2629,30898.0
2022-01-28 15:20:00,231.84,232.53,231.81,232.14,37532.0,218.1782,218.8275,218.1499,218.4605,37532.0
2022-01-28 15:30:00,232.05,233.19,231.52,232.71,49063.0,218.3758,219.4486,217.877,218.9969,49063.0
2022-01-28 15:40:00,232.75,233.95,232.73,233.95,63295.0,219.0345,220.1638,219.0157,220.1638,63295.0
2022-01-28 15:50:00,234.02,234.46,232.99,233.46,474500.0,220.2297,220.6438,219.2604,219.7027,474500.0
2022-01-31 09:30:00,230.73,232.97,230.38,231.0,40299.0,217.1336,219.2416,216.8042,217.3877,40299.0
2022-01-31 09:40:00,231.32,232.24,230.75,231.68,37261.0,217.6888,218.5546,217.1524,218.0276,37261.0
2022-01-31 09:50:00,231.83,232.27,231.26,231.81,22937.0,218.1687,218.5828,217.6323,218.1499,22937.0
2022-01-31 10:00:00,231.94,231.95,230.74,230.89,29245.0,218.2723,218.2817,217.143,217.2841,29245.0
2022-01-31 10:10:00,230.93,231.41,230.73,231.0,22172.0,217.3218,217.7735,217.1336,217.3877,22172.0
2022-01-31 10:20:00,231.07,231.41,229.74,229.74,22610.0,217.4535,217.7735,216.2019,216.2019,22610.0
2022-01-31 10:30:00,229.72,229.96,229.11,229.2,25600.0,216.1831,216.4089,215.609,215.6937,25600.0
2022-01-31 10:40:00,229.06,229.34,228.3,228.36,28823.0,215.562,215.8255,214.8468,214.9032,28823.0
2022-01-31 10:50:00,228.42,229.0,228.24,228.47,23429.0,214.9597,215.5055,214.7903,215.0067,23429.0
2022-01-31 11:00:00,228.53,228.79,228.33,228.54,21706.0,215.0632,215.3079,214.875,215.0726,21706.0
2022-01-31 11:10:00,228.54,228.78,228.21,228.42,14571.0,215.0726,215.2985,214.7621,214.9597,14571.0
2022-01-31 11:20:00,228.4,228.41,227.85,227.94,18373.0,214.9409,214.9503,214.4233,214.508,18373.0
2022-01-31 11:30:00,228.02,228.89,228.02,228.83,22996.0,214.5833,215.402,214.5833,215.3455,22996.0
2022-01-31 11:40:00,228.77,229.18,228.65,229.05,11163.0,215.2891,215.6749,215.1761,215.5526,11163.0
2022-01-31 11:50:00,229.1,229.33,228.5,228.61,16240.0,215.5996,215.8161,215.035,215.1385,16240.0
2022-01-31 12:00:00,228.51,228.61,227.65,227.95,20561.0,215.0444,215.1385,214.2351,214.5174,20561.0
2022-01-31 12:10:00,228.07,229.4,228.06,229.31,15310.0,214.6303,215.8819,214.6209,215.7972,15310.0
2022-01-31 12:20:00,229.26,229.5,229.03,229.43,16026.0,215.7502,215.976,215.5337,215.9102,16026.0
2022-01-31 12:30:00,229.48,229.6,229.03,229.11,13194.0,215.9572,216.0702,215.5337,215.609,13194.0
2022-01-31 12:40:00,229.1,229.58,229.01,229.56,12539.0,215.5996,216.0513,215.5149,216.0325,12539.0
2022-01-31 12:50:00,229.56,230.4,229.48,230.33,27268.0,216.0325,216.823,215.9572,216.7571,27268.0
2022-01-31 13:00:00,230.38,230.39,229.71,229.84,14988.0,216.8042,216.8136,216.1737,216.296,14988.0
2022-01-31 13:10:00,229.87,230.68,229.72,230.68,12373.0,216.3242,217.0865,216.1831,217.0865,12373.0
2022-01-31 13:20:00,230.69,231.11,230.57,230.57,15540.0,217.0959,217.4912,216.983,216.983,15540.0
2022-01-31 13:30:00,230.78,231.34,230.67,231.1,11867.0,217.1806,217.7076,217.0771,217.4818,11867.0
2022-01-31 13:40:00,231.0,231.33,230.62,230.83,7835.0,217.3877,217.6982,217.03,217.2277,7835.0
2022-01-31 13:50:00,230.83,231.2,230.73,231.2,7403.0,217.2277,217.5759,217.1336,217.5759,7403.0
2022-01-31 14:00:00,231.26,231.53,231.12,231.41,9013.0,217.6323,217.8864,217.5006,217.7735,9013.0
2022-01-31 14:10:00,231.48,231.53,231.17,231.36,12432.0,217.8394,217.8864,217.5476,217.7264,12432.0
2022-01-31 14:20:00,231.28,231.59,231.24,231.29,10009.0,217.6512,217.9429,217.6135,217.6606,10009.0
2022-01-31 14:30:00,231.35,231.48,231.19,231.48,16147.0,217.717,217.8394,217.5665,217.8394,16147.0
2022-01-31 14:40:00,231.38,231.45,230.85,231.03,12759.0,217.7453,217.8111,217.2465,217.4159,12759.0
2022-01-31 14:50:00,231.07,231.1,230.48,230.55,19517.0,217.4535,217.4818,216.8983,216.9642,19517.0
2022-01-31 15:00:00,230.55,230.74,229.87,229.87,24601.0,216.9642,217.143,216.3242,216.3242,24601.0
2022-01-31 15:10:00,229.97,230.09,229.59,229.82,27327.0,216.4184,216.5313,216.0607,216.2772,27327.0
2022-01-31 15:20:00,229.88,230.44,229.74,230.33,21707.0,216.3337,216.8607,216.2019,216.7571,21707.0
2022-01-31 15:30:00,230.33,230.83,230.01,230.21,37195.0,216.7571,217.2277,216.456,216.6442,37195.0
2022-01-31 15:40:00,230.21,230.39,230.05,230.22,46724.0,216.6442,216.8136,216.4936,216.6536,46724.0
2022-01-31 15:50:00,230.19,230.46,229.63,230.29,249181.0,216.6254,216.8795,216.0984,216.7195,249181.0
2022-02-01 09:30:00,229.46,229.91,225.39,229.41,69527.0,215.9384,216.3619,212.1082,215.8913,69527.0
2022-02-01 09:40:00,229.25,229.86,227.85,228.36,22602.0,215.7408,216.3148,214.4233,214.9032,22602.0
2022-02-01 09:50:00,228.47,228.77,227.65,227.82,28131.0,215.0067,215.2891,214.2351,214.395,28131.0
2022-02-01 10:00:00,227.82,227.82,226.81,227.2,23000.0,214.395,214.395,213.4446,213.8116,23000.0
2022-02-01 10:10:00,227.37,227.74,226.62,226.62,31365.0,213.9716,214.3198,213.2658,213.2658,31365.0
2022-02-01 10:20:00,226.52,226.86,225.56,225.6,29008.0,213.1717,213.4916,212.2682,212.3059,29008.0
2022-02-01 10:30:00,225.59,226.17,225.59,226.01,29319.0,212.2965,212.8423,212.2965,212.6917,29319.0
2022-02-01 10:40:00,226.0,226.23,225.36,225.41,48847.0,212.6823,212.8987,212.08,212.1271,48847.0
2022-02-01 10:50:00,225.41,226.3,225.31,225.96,36122.0,212.1271,212.9646,212.033,212.6447,36122.0
2022-02-01 11:00:00,225.88,226.14,224.77,224.98,34519.0,212.5694,212.814,211.5248,211.7224,34519.0
2022-02-01 11:10:00,224.93,225.64,224.87,225.41,28063.0,211.6753,212.3435,211.6189,212.1271,28063.0
2022-02-01 11:20:00,225.42,226.2,224.87,224.87,32044.0,212.1365,212.8705,211.6189,211.6189,32044.0
2022-02-01 11:30:00,224.91,225.28,224.43,225.09,23551.0,211.6565,212.0047,211.2048,211.8259,23551.0
2022-02-01 11:40:00,225.05,225.25,224.67,224.68,22613.0,211.7883,211.9765,211.4307,211.4401,22613.0
2022-02-01 11:50:00,224.62,224.74,224.33,224.4,18592.0,211.3836,211.4965,211.1107,211.1766,18592.0
2022-02-01 12:00:00,224.39,225.28,224.29,225.28,16941.0,211.1672,212.0047,211.0731,212.0047,16941.0
2022-02-01 12:10:00,225.3,225.45,224.52,224.52,28463.0,212.0235,212.1647,211.2895,211.2895,28463.0
2022-02-01 12:20:00,224.52,224.59,223.5,223.95,48521.0,211.2895,211.3554,210.3296,210.7531,48521.0
2022-02-01 12:30:00,223.9,224.27,223.81,224.21,19680.0,210.706,211.0542,210.6213,210.9978,19680.0
2022-02-01 12:40:00,224.21,224.61,223.96,224.33,20614.0,210.9978,211.3742,210.7625,211.1107,20614.0
2022-02-01 12:50:00,224.52,224.52,224.04,224.1,17112.0,211.2895,211.2895,210.8378,210.8943,17112.0
2022-02-01 13:00:00,224.06,224.1,223.49,223.56,27846.0,210.8566,210.8943,210.3202,210.3861,27846.0
2022-02-01 13:10:00,223.64,224.13,223.56,223.89,18740.0,210.4614,210.9225,210.3861,210.6966,18740.0
2022-02-01 13:20:00,223.98,224.12,223.79,223.83,24960.0,210.7813,210.9131,210.6025,210.6402,24960.0
2022-02-01 13:30:00,223.83,224.32,223.72,224.27,13911.0,210.6402,211.1013,210.5366,211.0542,13911.0
2022-02-01 13:40:00,224.37,224.69,224.18,224.53,26402.0,211.1483,211.4495,210.9695,211.2989,26402.0
2022-02-01 13:50:00,224.55,224.69,224.44,224.68,14219.0,211.3177,211.4495,211.2142,211.4401,14219.0
2022-02-01 14:00:00,224.69,224.77,224.15,224.19,16880.0,211.4495,211.5248,210.9413,210.979,16880.0
2022-02-01 14:10:00,224.24,224.41,224.05,224.22,22812.0,211.026,211.186,210.8472,211.0072,22812.0
2022-02-01 14:20:00,224.28,224.28,224.06,224.26,14924.0,211.0636,211.0636,210.8566,211.0448,14924.0
2022-02-01 14:30:00,224.35,224.66,224.34,224.58,10798.0,211.1295,211.4213,211.1201,211.346,10798.0
2022-02-01 14:40:00,224.62,224.65,224.12,224.29,21315.0,211.3836,211.4118,210.9131,211.0731,21315.0
2022-02-01 14:50:00,224.22,224.26,223.9,223.9,14042.0,211.0072,211.0448,210.706,210.706,14042.0
2022-02-01 15:00:00,224.01,224.64,223.93,224.64,29102.0,210.8096,211.4024,210.7343,211.4024,29102.0
2022-02-01 15:10:00,224.65,224.67,224.21,224.22,24978.0,211.4118,211.4307,210.9978,211.0072,24978.0
2022-02-01 15:20:00,224.27,224.59,224.11,224.31,31176.0,211.0542,211.3554,210.9037,211.0919,31176.0
2022-02-01 15:30:00,224.31,224.67,224.19,224.54,42474.0,211.0919,211.4307,210.979,211.3083,42474.0
2022-02-01 15:40:00,224.59,225.07,224.56,225.06,54671.0,211.3554,211.8071,211.3272,211.7977,54671.0
2022-02-01 15:50:00,225.17,226.04,225.12,225.91,163826.0,211.9012,212.7199,211.8542,212.5976,163826.0
2022-02-02 09:30:00,225.91,227.22,225.32,227.19,41686.0,212.5976,213.8304,212.0424,213.8022,41686.0
2022-02-02 09:40:00,227.14,228.36,226.61,227.93,31621.0,213.7551,214.9032,213.2563,214.4986,31621.0
2022-02-02 09:50:00,227.75,227.75,226.05,226.4,15961.0,214.3292,214.3292,212.7293,213.0587,15961.0
2022-02-02 10:00:00,226.54,228.28,226.54,227.81,28383.0,213.1905,214.8279,213.1905,214.3856,28383.0
2022-02-02 10:10:00,227.77,228.2,227.34,227.83,12780.0,214.348,214.7527,213.9433,214.4045,12780.0
2022-02-02 10:20:00,227.86,228.14,227.38,227.79,19480.0,214.4327,214.6962,213.981,214.3668,19480.0
2022-02-02 10:30:00,227.73,227.98,227.16,227.98,12274.0,214.3103,214.5456,213.7739,214.5456,12274.0
2022-02-02 10:40:00,227.99,229.0,227.81,228.6,22878.0,214.555,215.5055,214.3856,215.1291,22878.0
2022-02-02 10:50:00,228.6,228.61,227.79,227.95,14375.0,215.1291,215.1385,214.3668,214.5174,14375.0
2022-02-02 11:00:00,227.9,228.43,227.87,228.43,12634.0,214.4703,214.9691,214.4421,214.9691,12634.0
2022-02-02 11:10:00,228.43,228.72,227.92,228.19,27910.0,214.9691,215.242,214.4892,214.7432,27910.0
2022-02-02 11:20:00,228.24,228.44,227.71,227.71,21324.0,214.7903,214.9785,214.2915,214.2915,21324.0
2022-02-02 11:30:00,227.79,228.1,227.55,227.84,17262.0,214.3668,214.6585,214.141,214.4139,17262.0
2022-02-02 11:40:00,227.84,228.13,227.48,228.04,14320.0,214.4139,214.6868,214.0751,214.6021,14320.0
2022-02-02 11:50:00,228.14,228.61,228.07,228.3,9786.0,214.6962,215.1385,214.6303,214.8468,9786.0
2022-02-02 12:00:00,228.34,229.0,228.16,229.0,17628.0,214.8844,215.5055,214.715,215.5055,17628.0
2022-02-02 12:10:00,228.97,229.03,228.74,228.83,9779.0,215.4773,215.5337,215.2608,215.3455,9779.0
2022-02-02 12:20:00,228.78,228.92,228.59,228.75,11468.0,215.2985,215.4302,215.1197,215.2702,11468.0
2022-02-02 12:30:00,228.65,228.94,228.65,228.94,8889.0,215.1761,215.449,215.1761,215.449,8889.0
2022-02-02 12:40:00,228.88,229.21,228.81,229.08,10234.0,215.3926,215.7031,215.3267,215.5808,10234.0
2022-02-02 12:50:00,229.09,229.39,228.92,229.39,12103.0,215.5902,215.8725,215.4302,215.8725,12103.0
2022-02-02 13:00:00,229.48,229.96,229.48,229.68,11768.0,215.9572,216.4089,215.9572,216.1454,11768.0
2022-02-02 13:10:00,229.78,229.82,229.36,229.45,17068.0,216.2395,216.2772,215.8443,215.929,17068.0
2022-02-02 13:20:00,229.45,229.61,229.08,229.55,21373.0,215.929,216.0796,215.5808,216.0231,21373.0
2022-02-02 13:30:00,229.49,229.98,229.49,229.92,11964.0,215.9666,216.4278,215.9666,216.3713,11964.0
2022-02-02 13:40:00,229.93,230.45,229.91,230.04,15549.0,216.3807,216.8701,216.3619,216.4842,15549.0
2022-02-02 13:50:00,230.01,230.32,229.95,230.31,11642.0,216.456,216.7477,216.3995,216.7383,11642.0
2022-02-02 14:00:00,230.31,230.52,230.13,230.47,14260.0,216.7383,216.9359,216.5689,216.8889,14260.0
2022-02-02 14:10:00,230.42,230.61,229.6,229.95,15542.0,216.8418,217.0206,216.0702,216.3995,15542.0
2022-02-02 14:20:00,229.9,230.53,229.87,230.14,19971.0,216.3525,216.9454,216.3242,216.5783,19971.0
2022-02-02 14:30:00,230.17,230.25,229.6,229.67,16129.0,216.6066,216.6819,216.0702,216.136,16129.0
2022-02-02 14:40:00,229.76,230.21,229.76,230.01,22600.0,216.2207,216.6442,216.2207,216.456,22600.0
2022-02-02 14:50:00,230.06,230.22,229.94,230.05,27305.0,216.503,216.6536,216.3901,216.4936,27305.0
2022-02-02 15:00:00,230.05,230.5,229.9,230.2,29678.0,216.4936,216.9171,216.3525,216.6348,29678.0
2022-02-02 15:10:00,230.13,230.57,230.04,230.49,25630.0,216.5689,216.983,216.4842,216.9077,25630.0
2022-02-02 15:20:00,230.49,230.55,229.77,229.83,59087.0,216.9077,216.9642,216.2301,216.2866,59087.0
2022-02-02 15:30:00,229.94,230.14,229.77,229.82,51010.0,216.3901,216.5783,216.2301,216.2772,51010.0
2022-02-02 15:40:00,229.9,230.17,229.53,230.03,74935.0,216.3525,216.6066,216.0043,216.4748,74935.0
2022-02-02 15:50:00,229.95,230.19,229.41,230.18,134254.0,216.3995,216.6254,215.8913,216.616,134254.0
2022-02-03 09:30:00,225.0,225.0,219.2,219.8,189491.0,211.7412,211.7412,206.283,206.8476,189491.0
2022-02-03 09:40:00,220.0,220.83,218.39,219.38,133996.0,207.0359,207.817,205.5207,206.4524,133996.0
2022-02-03 09:50:00,219.31,220.84,218.01,220.72,103528.0,206.3865,207.8264,205.1631,207.7134,103528.0
2022-02-03 10:00:00,220.4,221.5,219.19,219.22,61710.0,207.4123,208.4475,206.2736,206.3018,61710.0
2022-02-03 10:10:00,219.21,220.11,219.0,219.49,118738.0,206.2924,207.1394,206.0948,206.5559,118738.0
2022-02-03 10:20:00,219.64,220.69,219.01,220.59,65992.0,206.6971,207.6852,206.1042,207.5911,65992.0
2022-02-03 10:30:00,220.66,221.49,220.47,221.24,34848.0,207.657,208.4381,207.4782,208.2028,34848.0
2022-02-03 10:40:00,221.24,221.34,220.61,220.96,21730.0,208.2028,208.2969,207.6099,207.9393,21730.0
2022-02-03 10:50:00,221.16,221.34,220.77,221.04,36132.0,208.1275,208.2969,207.7605,208.0146,36132.0
2022-02-03 11:00:00,220.85,220.95,219.59,219.75,29179.0,207.8358,207.9299,206.65,206.8006,29179.0
2022-02-03 11:10:00,219.77,219.92,218.43,219.0,29873.0,206.8194,206.9606,205.5584,206.0948,29873.0
2022-02-03 11:20:00,219.05,220.0,218.5,219.8,49952.0,206.1418,207.0359,205.6243,206.8476,49952.0
2022-02-03 11:30:00,219.56,220.17,218.63,218.66,21180.0,206.6218,207.1958,205.7466,205.7748,21180.0
2022-02-03 11:40:00,218.7,218.91,217.73,218.2,42203.0,205.8125,206.0101,204.8996,205.3419,42203.0
2022-02-03 11:50:00,218.2,218.9,218.0,218.53,68981.0,205.3419,206.0007,205.1537,205.6525,68981.0
2022-02-03 12:00:00,218.6,218.87,218.03,218.79,22719.0,205.7184,205.9724,205.1819,205.8972,22719.0
2022-02-03 12:10:00,218.83,219.72,218.53,219.15,22918.0,205.9348,206.7724,205.6525,206.236,22918.0
2022-02-03 12:20:00,219.17,219.75,218.74,219.11,19755.0,206.2548,206.8006,205.8501,206.1983,19755.0
2022-02-03 12:30:00,219.1,219.3,218.63,219.16,19059.0,206.1889,206.3771,205.7466,206.2454,19059.0
2022-02-03 12:40:00,219.18,219.45,218.25,218.4,16651.0,206.2642,206.5183,205.389,205.5301,16651.0
2022-02-03 12:50:00,218.41,218.42,217.9,218.21,20142.0,205.5396,205.549,205.0596,205.3513,20142.0
2022-02-03 13:00:00,218.23,218.32,217.9,218.05,24100.0,205.3702,205.4549,205.0596,205.2008,24100.0
2022-02-03 13:10:00,218.01,218.15,217.51,217.85,16551.0,205.1631,205.2949,204.6926,205.0126,16551.0
2022-02-03 13:20:00,217.91,218.09,217.47,217.47,28983.0,205.069,205.2384,204.6549,204.6549,28983.0
2022-02-03 13:30:00,217.45,217.79,217.27,217.52,21100.0,204.6361,204.9561,204.4667,204.702,21100.0
2022-02-03 13:40:00,217.53,218.01,217.41,217.81,18087.0,204.7114,205.1631,204.5985,204.9749,18087.0
2022-02-03 13:50:00,217.71,217.85,217.35,217.74,19509.0,204.8808,205.0126,204.542,204.909,19509.0
2022-02-03 14:00:00,217.71,218.7,217.54,218.61,18515.0,204.8808,205.8125,204.7208,205.7278,18515.0
2022-02-03 14:10:00,218.7,218.9,218.26,218.85,24730.0,205.8125,206.0007,205.3984,205.9536,24730.0
2022-02-03 14:20:00,218.71,218.71,217.89,218.21,24803.0,205.8219,205.8219,205.0502,205.3513,24803.0
2022-02-03 14:30:00,218.17,218.45,217.85,218.05,21710.0,205.3137,205.5772,205.0126,205.2008,21710.0
2022-02-03 14:40:00,218.15,218.29,217.78,218.03,26755.0,205.2949,205.4266,204.9467,205.1819,26755.0
2022-02-03 14:50:00,218.03,218.18,217.75,218.17,22196.0,205.1819,205.3231,204.9184,205.3137,22196.0
2022-02-03 15:00:00,218.13,218.21,217.75,217.94,24760.0,205.2761,205.3513,204.9184,205.0973,24760.0
2022-02-03 15:10:00,218.06,218.79,217.96,218.37,26094.0,205.2102,205.8972,205.1161,205.5019,26094.0
2022-02-03 15:20:00,218.36,218.8,217.92,218.73,30539.0,205.4925,205.9066,205.0784,205.8407,30539.0
2022-02-03 15:30:00,218.75,219.19,217.93,218.09,44947.0,205.8595,206.2736,205.0878,205.2384,44947.0
2022-02-03 15:40:00,218.15,218.62,217.94,218.04,92409.0,205.2949,205.7372,205.0973,205.1914,92409.0
2022-02-03 15:50:00,218.09,218.23,217.5,217.56,187542.0,205.2384,205.3702,204.6832,204.7396,187542.0
2022-02-04 09:30:00,213.34,218.9,213.16,218.18,74624.0,200.7683,206.0007,200.5989,205.3231,74624.0
2022-02-04 09:40:00,218.15,219.67,217.9,218.05,37090.0,205.2949,206.7253,205.0596,205.2008,37090.0
2022-02-04 09:50:00,218.28,218.77,216.84,216.89,30968.0,205.4172,205.8783,204.0621,204.1091,30968.0
2022-02-04 10:00:00,217.02,217.02,215.58,215.69,40481.0,204.2315,204.2315,202.8763,202.9798,40481.0
2022-02-04 10:10:00,215.62,216.88,215.53,216.88,21845.0,202.914,204.0997,202.8293,204.0997,21845.0
2022-02-04 10:20:00,216.89,216.95,214.55,214.55,59390.0,204.1091,204.1656,201.907,201.907,59390.0
2022-02-04 10:30:00,214.66,214.85,213.97,214.08,50135.0,202.0105,202.1893,201.3612,201.4647,50135.0
2022-02-04 10:40:00,213.98,213.98,213.37,213.69,16067.0,201.3706,201.3706,200.7966,201.0977,16067.0
2022-02-04 10:50:00,213.83,215.18,213.82,215.18,27559.0,201.2294,202.4999,201.22,202.4999,27559.0
2022-02-04 11:00:00,215.07,215.22,214.32,214.67,25061.0,202.3964,202.5375,201.6906,202.0199,25061.0
2022-02-04 11:10:00,214.67,216.45,214.49,216.17,17533.0,202.0199,203.6951,201.8506,203.4316,17533.0
2022-02-04 11:20:00,216.15,216.97,215.95,216.84,23334.0,203.4127,204.1844,203.2245,204.0621,23334.0
2022-02-04 11:30:00,216.85,217.77,216.57,217.69,24231.0,204.0715,204.9373,203.808,204.862,24231.0
2022-02-04 11:40:00,217.76,217.86,217.41,217.64,18952.0,204.9279,205.022,204.5985,204.8149,18952.0
2022-02-04 11:50:00,217.68,218.9,217.68,218.36,14054.0,204.8526,206.0007,204.8526,205.4925,14054.0
2022-02-04 12:00:00,218.39,218.84,218.27,218.66,16681.0,205.5207,205.9442,205.4078,205.7748,16681.0
2022-02-04 12:10:00,218.46,219.74,218.25,219.74,21060.0,205.5866,206.7912,205.389,206.7912,21060.0
2022-02-04 12:20:00,219.65,220.03,219.3,219.9,32259.0,206.7065,207.0641,206.3771,206.9418,32259.0
2022-02-04 12:30:00,219.94,220.32,219.65,220.21,17853.0,206.9794,207.337,206.7065,207.2335,17853.0
2022-02-04 12:40:00,220.29,220.36,219.89,220.05,22460.0,207.3088,207.3746,206.9323,207.0829,22460.0
2022-02-04 12:50:00,220.11,220.53,220.01,220.01,19015.0,207.1394,207.5346,207.0453,207.0453,19015.0
2022-02-04 13:00:00,220.0,220.8,219.91,220.8,15688.0,207.0359,207.7887,206.9512,207.7887,15688.0
2022-02-04 13:10:00,220.75,220.88,220.64,220.82,14560.0,207.7417,207.864,207.6381,207.8075,14560.0
2022-02-04 13:20:00,220.87,220.94,220.64,220.78,15376.0,207.8546,207.9205,207.6381,207.7699,15376.0
2022-02-04 13:30:00,220.91,221.05,220.59,220.72,17252.0,207.8922,208.024,207.5911,207.7134,17252.0
2022-02-04 13:40:00,220.79,221.25,220.66,221.0,13643.0,207.7793,208.2122,207.657,207.9769,13643.0
2022-02-04 13:50:00,221.0,221.48,221.0,221.37,16219.0,207.9769,208.4286,207.9769,208.3251,16219.0
2022-02-04 14:00:00,221.57,221.59,221.33,221.46,10112.0,208.5133,208.5322,208.2875,208.4098,10112.0
2022-02-04 14:10:00,221.54,221.63,221.28,221.49,15647.0,208.4851,208.5698,208.2404,208.4381,15647.0
2022-02-04 14:20:00,221.33,221.75,221.05,221.16,19321.0,208.2875,208.6827,208.024,208.1275,19321.0
2022-02-04 14:30:00,221.14,221.46,220.99,221.36,13196.0,208.1087,208.4098,207.9675,208.3157,13196.0
2022-02-04 14:40:00,221.36,222.15,221.36,222.03,32049.0,208.3157,209.0592,208.3157,208.9462,32049.0
2022-02-04 14:50:00,222.03,222.86,221.94,222.86,34848.0,208.9462,209.7273,208.8615,209.7273,34848.0
2022-02-04 15:00:00,222.73,222.96,222.43,222.88,37234.0,209.605,209.8214,209.3227,209.7461,37234.0
2022-02-04 15:10:00,222.84,223.04,222.39,222.49,29057.0,209.7085,209.8967,209.285,209.3791,29057.0
2022-02-04 15:20:00,222.46,222.59,222.25,222.37,18541.0,209.3509,209.4732,209.1533,209.2662,18541.0
2022-02-04 15:30:00,222.53,222.61,222.28,222.38,28144.0,209.4168,209.4921,209.1815,209.2756,28144.0
2022-02-04 15:40:00,222.43,222.43,221.67,221.86,63492.0,209.3227,209.3227,208.6075,208.7863,63492.0
2022-02-04 15:50:00,221.91,222.15,221.29,221.29,131207.0,208.8333,209.0592,208.2498,208.2498,131207.0
2022-02-07 09:30:00,220.92,221.0,218.01,219.09,64335.0,207.9016,207.9769,205.1631,206.1795,64335.0
2022-02-07 09:40:00,219.09,219.91,218.71,219.53,26193.0,206.1795,206.9512,205.8219,206.5936,26193.0
2022-02-07 09:50:00,219.62,220.03,219.13,219.6,28914.0,206.6783,207.0641,206.2171,206.6594,28914.0
2022-02-07 10:00:00,219.64,221.47,219.59,220.36,17591.0,206.6971,208.4192,206.65,207.3746,17591.0
2022-02-07 10:10:00,220.23,221.05,219.97,220.7,20496.0,207.2523,208.024,207.0076,207.6946,20496.0
2022-02-07 10:20:00,220.84,221.37,220.44,221.37,16534.0,207.8264,208.3251,207.4499,208.3251,16534.0
2022-02-07 10:30:00,221.28,221.9,221.14,221.88,9952.0,208.2404,208.8239,208.1087,208.8051,9952.0
2022-02-07 10:40:00,222.0,222.12,221.69,221.98,13798.0,208.918,209.0309,208.6263,208.8992,13798.0
2022-02-07 10:50:00,221.9,222.3,221.83,222.3,14133.0,208.8239,209.2003,208.758,209.2003,14133.0
2022-02-07 11:00:00,222.21,222.7,222.17,222.7,22462.0,209.1156,209.5768,209.078,209.5768,22462.0
2022-02-07 11:10:00,222.7,223.47,222.66,223.47,21753.0,209.5768,210.3014,209.5391,210.3014,21753.0
2022-02-07 11:20:00,223.52,224.23,223.42,223.75,18223.0,210.3484,211.0166,210.2543,210.5649,18223.0
2022-02-07 11:30:00,223.67,223.67,222.43,222.43,17908.0,210.4896,210.4896,209.3227,209.3227,17908.0
2022-02-07 11:40:00,222.43,223.3,222.43,223.3,16499.0,209.3227,210.1414,209.3227,210.1414,16499.0
2022-02-07 11:50:00,223.44,224.24,223.27,224.02,13074.0,210.2731,211.026,210.1132,210.819,13074.0
2022-02-07 12:00:00,223.95,223.95,223.53,223.59,10781.0,210.7531,210.7531,210.3578,210.4143,10781.0
2022-02-07 12:10:00,223.5,224.09,223.45,223.92,10230.0,210.3296,210.8848,210.2826,210.7249,10230.0
2022-02-07 12:20:00,223.89,224.0,223.47,223.59,10043.0,210.6966,210.8001,210.3014,210.4143,10043.0
2022-02-07 12:30:00,223.62,224.11,223.49,223.87,12310.0,210.4425,210.9037,210.3202,210.6778,12310.0
2022-02-07 12:40:00,223.9,224.63,223.88,224.57,18717.0,210.706,211.393,210.6872,211.3366,18717.0
2022-02-07 12:50:00,224.53,224.69,224.28,224.64,11431.0,211.2989,211.4495,211.0636,211.4024,11431.0
2022-02-07 13:00:00,224.63,224.96,224.55,224.96,11801.0,211.393,211.7036,211.3177,211.7036,11801.0
2022-02-07 13:10:00,224.92,225.33,224.92,225.28,11735.0,211.6659,212.0518,211.6659,212.0047,11735.0
2022-02-07 13:20:00,225.24,225.49,225.19,225.42,11736.0,211.9671,212.2023,211.92,212.1365,11736.0
2022-02-07 13:30:00,225.37,226.04,225.37,225.9,11205.0,212.0894,212.7199,212.0894,212.5882,11205.0
2022-02-07 13:40:00,225.91,225.98,225.71,225.71,14582.0,212.5976,212.6635,212.4094,212.4094,14582.0
2022-02-07 13:50:00,225.76,226.41,225.55,226.39,25626.0,212.4564,213.0681,212.2588,213.0493,25626.0
2022-02-07 14:00:00,226.32,226.33,225.93,226.02,8612.0,212.9834,212.9928,212.6164,212.7011,8612.0
2022-02-07 14:10:00,225.97,226.4,225.82,226.4,15657.0,212.6541,213.0587,212.5129,213.0587,15657.0
2022-02-07 14:20:00,226.5,226.6,226.3,226.58,12518.0,213.1528,213.2469,212.9646,213.2281,12518.0
2022-02-07 14:30:00,226.53,226.56,226.16,226.23,8510.0,213.1811,213.2093,212.8329,212.8987,8510.0
2022-02-07 14:40:00,226.33,226.39,225.97,226.33,10111.0,212.9928,213.0493,212.6541,212.9928,10111.0
2022-02-07 14:50:00,226.34,226.53,226.23,226.44,12269.0,213.0023,213.1811,212.8987,213.0964,12269.0
2022-02-07 15:00:00,226.44,226.44,226.15,226.29,14011.0,213.0964,213.0964,212.8235,212.9552,14011.0
2022-02-07 15:10:00,226.35,226.55,226.29,226.34,13743.0,213.0117,213.1999,212.9552,213.0023,13743.0
2022-02-07 15:20:00,226.33,226.45,225.93,226.08,21087.0,212.9928,213.1058,212.6164,212.7576,21087.0
2022-02-07 15:30:00,226.03,226.08,224.94,224.96,21348.0,212.7105,212.7576,211.6848,211.7036,21348.0
2022-02-07 15:40:00,224.93,224.93,224.36,224.47,38908.0,211.6753,211.6753,211.1389,211.2425,38908.0
2022-02-07 15:50:00,224.58,225.09,223.89,224.42,63862.0,211.346,211.8259,210.6966,211.1954,63862.0
2022-02-08 09:30:00,226.57,227.66,224.56,227.55,41043.0,213.2187,214.2445,211.3272,214.141,41043.0
2022-02-08 09:40:00,227.56,227.77,226.64,227.09,46998.0,214.1504,214.348,213.2846,213.7081,46998.0
2022-02-08 09:50:00,227.02,227.34,226.3,227.03,26138.0,213.6422,213.9433,212.9646,213.6516,26138.0
2022-02-08 10:00:00,226.94,228.13,226.66,227.93,30665.0,213.5669,214.6868,213.3034,214.4986,30665.0
2022-02-08 10:10:00,227.93,228.0,227.5,227.89,9703.0,214.4986,214.5644,214.0939,214.4609,9703.0
2022-02-08 10:20:00,227.79,227.94,227.34,227.55,19241.0,214.3668,214.508,213.9433,214.141,19241.0
2022-02-08 10:30:00,227.49,227.63,227.15,227.44,30703.0,214.0845,214.2162,213.7645,214.0374,30703.0
2022-02-08 10:40:00,227.49,227.6,227.28,227.57,28872.0,214.0845,214.188,213.8869,214.1598,28872.0
2022-02-08 10:50:00,227.54,228.5,227.54,228.46,17037.0,214.1315,215.035,214.1315,214.9973,17037.0
2022-02-08 11:00:00,228.46,229.05,228.42,228.7,14933.0,214.9973,215.5526,214.9597,215.2232,14933.0
2022-02-08 11:10:00,228.68,229.4,228.65,229.34,8323.0,215.2044,215.8819,215.1761,215.8255,8323.0
2022-02-08 11:20:00,229.48,229.61,229.24,229.45,8989.0,215.9572,216.0796,215.7314,215.929,8989.0
2022-02-08 11:30:00,229.49,229.86,229.42,229.85,11793.0,215.9666,216.3148,215.9008,216.3054,11793.0
2022-02-08 11:40:00,229.9,229.96,229.54,229.67,6392.0,216.3525,216.4089,216.0137,216.136,6392.0
2022-02-08 11:50:00,229.71,229.75,229.4,229.74,23312.0,216.1737,216.2113,215.8819,216.2019,23312.0
2022-02-08 12:00:00,229.76,230.15,229.75,230.15,10720.0,216.2207,216.5877,216.2113,216.5877,10720.0
2022-02-08 12:10:00,230.4,230.75,230.33,230.42,10826.0,216.823,217.1524,216.7571,216.8418,10826.0
2022-02-08 12:20:00,230.27,230.75,230.26,230.55,11448.0,216.7007,217.1524,216.6913,216.9642,11448.0
2022-02-08 12:30:00,230.59,230.67,230.34,230.5,40859.0,217.0018,217.0771,216.7665,216.9171,40859.0
2022-02-08 12:40:00,230.52,230.62,230.19,230.19,9279.0,216.9359,217.03,216.6254,216.6254,9279.0
2022-02-08 12:50:00,230.25,230.64,230.22,230.63,11672.0,216.6819,217.0489,216.6536,217.0395,11672.0
2022-02-08 13:00:00,230.64,230.99,230.63,230.83,5276.0,217.0489,217.3782,217.0395,217.2277,5276.0
2022-02-08 13:10:00,230.9,231.11,230.7,231.11,10280.0,217.2935,217.4912,217.1053,217.4912,10280.0
2022-02-08 13:20:00,231.07,231.09,230.43,230.54,9559.0,217.4535,217.4724,216.8512,216.9548,9559.0
2022-02-08 13:30:00,230.59,230.94,230.55,230.94,11956.0,217.0018,217.3312,216.9642,217.3312,11956.0
2022-02-08 13:40:00,230.99,231.08,230.72,230.79,9205.0,217.3782,217.4629,217.1242,217.19,9205.0
2022-02-08 13:50:00,230.71,230.77,230.59,230.71,28826.0,217.1147,217.1712,217.0018,217.1147,28826.0
2022-02-08 14:00:00,230.65,230.7,230.44,230.48,37853.0,217.0583,217.1053,216.8607,216.8983,37853.0
2022-02-08 14:10:00,230.48,230.48,230.16,230.39,20595.0,216.8983,216.8983,216.5972,216.8136,20595.0
2022-02-08 14:20:00,230.34,230.43,230.0,230.13,16974.0,216.7665,216.8512,216.4466,216.5689,16974.0
2022-02-08 14:30:00,230.11,230.47,230.01,230.28,16053.0,216.5501,216.8889,216.456,216.7101,16053.0
2022-02-08 14:40:00,230.24,230.4,229.83,230.07,21854.0,216.6724,216.823,216.2866,216.5125,21854.0
2022-02-08 14:50:00,230.03,230.6,230.0,230.33,11682.0,216.4748,217.0112,216.4466,216.7571,11682.0
2022-02-08 15:00:00,230.4,230.73,230.28,230.62,10998.0,216.823,217.1336,216.7101,217.03,10998.0
2022-02-08 15:10:00,230.63,231.49,230.58,231.25,21831.0,217.0395,217.8488,216.9924,217.6229,21831.0
2022-02-08 15:20:00,231.31,231.32,230.87,231.05,18381.0,217.6794,217.6888,217.2653,217.4347,18381.0
2022-02-08 15:30:00,231.06,231.46,230.91,231.13,20555.0,217.4441,217.8205,217.303,217.51,20555.0
2022-02-08 15:40:00,231.12,231.85,231.12,231.76,71812.0,217.5006,218.1876,217.5006,218.1029,71812.0
2022-02-08 15:50:00,231.83,232.41,231.62,231.78,135958.0,218.1687,218.7146,217.9711,218.1217,135958.0
2022-02-09 09:30:00,232.73,233.9,232.14,233.23,36550.0,219.0157,220.1168,218.4605,219.4862,36550.0
2022-02-09 09:40:00,233.41,233.64,232.72,232.94,38083.0,219.6556,219.8721,219.0063,219.2133,38083.0
2022-02-09 09:50:00,232.99,233.55,232.44,232.77,30695.0,219.2604,219.7874,218.7428,219.0534,30695.0
2022-02-09 10:00:00,232.7,233.15,232.18,232.87,31262.0,218.9875,219.411,218.4981,219.1475,31262.0
2022-02-09 10:10:00,232.96,233.58,232.75,233.33,35023.0,219.2322,219.8156,219.0345,219.5804,35023.0
2022-02-09 10:20:00,233.33,233.37,232.62,232.9,16920.0,219.5804,219.618,218.9122,219.1757,16920.0
2022-02-09 10:30:00,232.91,233.08,232.51,232.6,16827.0,219.1851,219.3451,218.8087,218.8934,16827.0
2022-02-09 10:40:00,232.62,232.92,232.21,232.32,13104.0,218.9122,219.1945,218.5264,218.6299,13104.0
2022-02-09 10:50:00,232.4,232.43,231.93,232.07,17116.0,218.7052,218.7334,218.2629,218.3946,17116.0
2022-02-09 11:00:00,232.16,232.16,231.02,231.08,15645.0,218.4793,218.4793,217.4065,217.4629,15645.0
2022-02-09 11:10:00,231.24,231.98,231.22,231.91,8745.0,217.6135,218.3099,217.5947,218.244,8745.0
2022-02-09 11:20:00,231.91,231.98,231.29,231.31,12177.0,218.244,218.3099,217.6606,217.6794,12177.0
2022-02-09 11:30:00,231.39,231.4,230.55,230.58,14704.0,217.7547,217.7641,216.9642,216.9924,14704.0
2022-02-09 11:40:00,230.58,230.85,230.43,230.64,15636.0,216.9924,217.2465,216.8512,217.0489,15636.0
2022-02-09 11:50:00,230.68,231.11,230.56,231.11,12282.0,217.0865,217.4912,216.9736,217.4912,12282.0
2022-02-09 12:00:00,231.1,231.75,231.1,231.75,21201.0,217.4818,218.0935,217.4818,218.0935,21201.0
2022-02-09 12:10:00,231.64,231.91,231.18,231.91,10493.0,217.9899,218.244,217.557,218.244,10493.0
2022-02-09 12:20:00,231.8,231.93,231.6,231.74,13477.0,218.1405,218.2629,217.9523,218.084,13477.0
2022-02-09 12:30:00,231.72,232.03,231.55,231.93,8821.0,218.0652,218.357,217.9052,218.2629,8821.0
2022-02-09 12:40:00,232.0,232.09,231.37,231.57,7567.0,218.3287,218.4134,217.7359,217.9241,7567.0
2022-02-09 12:50:00,231.56,231.95,231.56,231.82,7259.0,217.9147,218.2817,217.9147,218.1593,7259.0
2022-02-09 13:00:00,231.86,232.07,231.53,231.63,11075.0,218.197,218.3946,217.8864,217.9805,11075.0
2022-02-09 13:10:00,231.56,231.87,231.41,231.6,6651.0,217.9147,218.2064,217.7735,217.9523,6651.0
2022-02-09 13:20:00,231.62,232.03,231.59,232.0,6625.0,217.9711,218.357,217.9429,218.3287,6625.0
2022-02-09 13:30:00,232.04,232.56,232.01,232.53,7764.0,218.3664,218.8557,218.3381,218.8275,7764.0
2022-02-09 13:40:00,232.52,232.95,232.32,232.89,10237.0,218.8181,219.2227,218.6299,219.1663,10237.0
2022-02-09 13:50:00,232.81,232.97,232.71,232.79,7656.0,219.091,219.2416,218.9969,219.0722,7656.0
2022-02-09 14:00:00,232.79,233.04,232.78,232.96,4472.0,219.0722,219.3074,219.0628,219.2322,4472.0
2022-02-09 14:10:00,232.95,232.96,232.8,232.95,5685.0,219.2227,219.2322,219.0816,219.2227,5685.0
2022-02-09 14:20:00,232.98,233.08,232.7,233.08,8433.0,219.251,219.3451,218.9875,219.3451,8433.0
2022-02-09 14:30:00,233.15,233.27,233.0,233.12,8189.0,219.411,219.5239,219.2698,219.3827,8189.0
2022-02-09 14:40:00,233.16,233.29,233.0,233.27,5437.0,219.4204,219.5427,219.2698,219.5239,5437.0
2022-02-09 14:50:00,233.22,233.22,232.82,232.82,8269.0,219.4768,219.4768,219.1004,219.1004,8269.0
2022-02-09 15:00:00,232.78,232.87,232.34,232.34,8643.0,219.0628,219.1475,218.6487,218.6487,8643.0
2022-02-09 15:10:00,232.26,232.57,232.26,232.55,15771.0,218.5734,218.8651,218.5734,218.8463,15771.0
2022-02-09 15:20:00,232.63,232.66,232.35,232.53,7938.0,218.9216,218.9498,218.6581,218.8275,7938.0
2022-02-09 15:30:00,232.61,232.81,232.42,232.72,17415.0,218.9028,219.091,218.724,219.0063,17415.0
2022-02-09 15:40:00,232.68,232.86,232.15,232.82,34905.0,218.9687,219.138,218.4699,219.1004,34905.0
2022-02-09 15:50:00,232.91,232.97,232.07,232.38,56457.0,219.1851,219.2416,218.3946,218.6863,56457.0
2022-02-10 09:30:00,230.06,231.7,230.05,231.58,32830.0,216.503,218.0464,216.4936,217.9335,32830.0
2022-02-10 09:40:00,231.48,234.34,231.4,234.22,28162.0,217.8394,220.5308,217.7641,220.4179,28162.0
2022-02-10 09:50:00,233.98,234.34,233.2,233.84,26003.0,220.192,220.5308,219.458,220.0603,26003.0
2022-02-10 10:00:00,233.71,235.13,233.71,234.86,31952.0,219.938,221.2743,219.938,221.0202,31952.0
2022-02-10 10:10:00,234.86,235.5,234.62,234.76,15758.0,221.0202,221.6225,220.7943,220.9261,15758.0
2022-02-10 10:20:00,234.86,234.89,234.11,234.38,12190.0,221.0202,221.0484,220.3144,220.5685,12190.0
2022-02-10 10:30:00,234.38,234.8,234.16,234.8,20581.0,220.5685,220.9637,220.3614,220.9637,20581.0
2022-02-10 10:40:00,234.76,234.86,234.31,234.86,16025.0,220.9261,221.0202,220.5026,221.0202,16025.0
2022-02-10 10:50:00,235.0,235.0,234.37,234.69,35101.0,221.1519,221.1519,220.5591,220.8602,35101.0
2022-02-10 11:00:00,234.52,235.5,234.46,235.07,16326.0,220.7002,221.6225,220.6438,221.2178,16326.0
2022-02-10 11:10:00,235.29,235.37,234.53,234.53,12838.0,221.4249,221.5001,220.7096,220.7096,12838.0
2022-02-10 11:20:00,234.5,234.9,234.46,234.68,13847.0,220.6814,221.0578,220.6438,220.8508,13847.0
2022-02-10 11:30:00,234.63,234.89,234.39,234.46,9578.0,220.8037,221.0484,220.5779,220.6438,9578.0
2022-02-10 11:40:00,234.46,234.61,234.12,234.54,19849.0,220.6438,220.7849,220.3238,220.719,19849.0
2022-02-10 11:50:00,234.45,234.78,234.36,234.73,11166.0,220.6344,220.9449,220.5497,220.8979,11166.0
2022-02-10 12:00:00,234.64,235.05,234.33,234.49,14345.0,220.8132,221.199,220.5214,220.672,14345.0
2022-02-10 12:10:00,234.59,234.79,234.28,234.49,10232.0,220.7661,220.9543,220.4744,220.672,10232.0
2022-02-10 12:20:00,234.49,234.5,233.83,233.83,7198.0,220.672,220.6814,220.0509,220.0509,7198.0
2022-02-10 12:30:00,233.81,234.01,233.43,233.74,11055.0,220.0321,220.2203,219.6745,219.9662,11055.0
2022-02-10 12:40:00,233.74,233.99,232.74,233.35,9903.0,219.9662,220.2015,219.0251,219.5992,9903.0
2022-02-10 12:50:00,233.09,233.28,232.57,232.68,17246.0,219.3545,219.5333,218.8651,218.9687,17246.0
2022-02-10 13:00:00,232.64,232.94,232.46,232.68,11237.0,218.931,219.2133,218.7616,218.9687,11237.0
2022-02-10 13:10:00,232.73,232.8,231.65,231.7,5775.0,219.0157,219.0816,217.9994,218.0464,5775.0
2022-02-10 13:20:00,231.82,232.18,231.82,231.97,10317.0,218.1593,218.4981,218.1593,218.3005,10317.0
2022-02-10 13:30:00,231.86,231.86,230.61,231.02,13557.0,218.197,218.197,217.0206,217.4065,13557.0
2022-02-10 13:40:00,231.0,231.42,230.99,231.15,8132.0,217.3877,217.7829,217.3782,217.5288,8132.0
2022-02-10 13:50:00,231.2,231.32,230.85,231.32,6761.0,217.5759,217.6888,217.2465,217.6888,6761.0
2022-02-10 14:00:00,231.22,231.4,230.79,230.87,11493.0,217.5947,217.7641,217.19,217.2653,11493.0
2022-02-10 14:10:00,231.05,231.1,230.45,230.51,6705.0,217.4347,217.4818,216.8701,216.9265,6705.0
2022-02-10 14:20:00,230.53,231.06,230.16,230.8,14315.0,216.9454,217.4441,216.5972,217.1994,14315.0
2022-02-10 14:30:00,230.86,231.26,230.7,231.13,20155.0,217.2559,217.6323,217.1053,217.51,20155.0
2022-02-10 14:40:00,231.25,231.38,230.87,231.15,11633.0,217.6229,217.7453,217.2653,217.5288,11633.0
2022-02-10 14:50:00,231.11,231.22,230.49,230.87,11007.0,217.4912,217.5947,216.9077,217.2653,11007.0
2022-02-10 15:00:00,230.76,231.15,230.72,231.15,8275.0,217.1618,217.5288,217.1242,217.5288,8275.0
2022-02-10 15:10:00,231.21,231.5,230.92,230.96,12530.0,217.5853,217.8582,217.3124,217.35,12530.0
2022-02-10 15:20:00,230.97,231.15,230.58,230.86,13362.0,217.3594,217.5288,216.9924,217.2559,13362.0
2022-02-10 15:30:00,230.71,230.75,230.26,230.64,18048.0,217.1147,217.1524,216.6913,217.0489,18048.0
2022-02-10 15:40:00,230.65,230.89,229.69,229.78,28126.0,217.0583,217.2841,216.1548,216.2395,28126.0
2022-02-10 15:50:00,229.73,230.5,229.3,230.15,57605.0,216.1925,216.9171,215.7878,216.5877,57605.0
2022-02-11 09:30:00,230.0,232.44,229.44,232.37,23165.0,216.4466,218.7428,215.9196,218.6769,23165.0
2022-02-11 09:40:00,232.33,233.08,232.28,233.08,20555.0,218.6393,219.3451,218.5922,219.3451,20555.0
2022-02-11 09:50:00,233.0,233.43,232.23,232.97,22380.0,219.2698,219.6745,218.5452,219.2416,22380.0
2022-02-11 10:00:00,232.97,233.36,232.67,233.12,14492.0,219.2416,219.6086,218.9592,219.3827,14492.0
2022-02-11 10:10:00,233.21,233.21,232.25,233.12,14716.0,219.4674,219.4674,218.564,219.3827,14716.0
2022-02-11 10:20:00,233.14,233.42,232.98,233.05,16929.0,219.4015,219.665,219.251,219.3169,16929.0
2022-02-11 10:30:00,233.08,233.42,232.42,233.08,13052.0,219.3451,219.665,218.724,219.3451,13052.0
2022-02-11 10:40:00,233.08,233.43,232.84,232.84,9115.0,219.3451,219.6745,219.1192,219.1192,9115.0
2022-02-11 10:50:00,233.0,233.12,232.45,232.7,11277.0,219.2698,219.3827,218.7522,218.9875,11277.0
2022-02-11 11:00:00,232.75,233.44,232.21,232.22,20696.0,219.0345,219.6839,218.5264,218.5358,20696.0
2022-02-11 11:10:00,232.13,232.33,231.86,231.93,18386.0,218.4511,218.6393,218.197,218.2629,18386.0
2022-02-11 11:20:00,231.98,232.39,231.6,231.7,9453.0,218.3099,218.6957,217.9523,218.0464,9453.0
2022-02-11 11:30:00,231.76,231.88,231.02,231.23,11607.0,218.1029,218.2158,217.4065,217.6041,11607.0
2022-02-11 11:40:00,231.32,231.32,230.93,231.09,9090.0,217.6888,217.6888,217.3218,217.4724,9090.0
2022-02-11 11:50:00,231.08,231.6,230.99,231.52,7493.0,217.4629,217.9523,217.3782,217.877,7493.0
2022-02-11 12:00:00,231.42,231.76,231.07,231.21,21407.0,217.7829,218.1029,217.4535,217.5853,21407.0
2022-02-11 12:10:00,231.22,231.33,230.7,230.91,7232.0,217.5947,217.6982,217.1053,217.303,7232.0
2022-02-11 12:20:00,231.04,231.08,230.78,230.9,4465.0,217.4253,217.4629,217.1806,217.2935,4465.0
2022-02-11 12:30:00,231.07,231.29,230.68,230.71,6765.0,217.4535,217.6606,217.0865,217.1147,6765.0
2022-02-11 12:40:00,230.84,230.95,230.6,230.6,7381.0,217.2371,217.3406,217.0112,217.0112,7381.0
2022-02-11 12:50:00,230.58,230.79,230.45,230.78,7726.0,216.9924,217.19,216.8701,217.1806,7726.0
2022-02-11 13:00:00,230.75,231.15,230.6,231.15,7536.0,217.1524,217.5288,217.0112,217.5288,7536.0
2022-02-11 13:10:00,231.17,231.17,230.36,230.66,7577.0,217.5476,217.5476,216.7854,217.0677,7577.0
2022-02-11 13:20:00,230.75,230.75,230.25,230.39,6247.0,217.1524,217.1524,216.6819,216.8136,6247.0
2022-02-11 13:30:00,230.2,230.35,229.35,229.35,15207.0,216.6348,216.776,215.8349,215.8349,15207.0
2022-02-11 13:40:00,229.1,229.29,227.84,228.25,11972.0,215.5996,215.7784,214.4139,214.7997,11972.0
2022-02-11 13:50:00,228.22,228.69,228.05,228.5,13217.0,214.7715,215.2138,214.6115,215.035,13217.0
2022-02-11 14:00:00,228.44,228.89,228.05,228.53,19042.0,214.9785,215.402,214.6115,215.0632,19042.0
2022-02-11 14:10:00,228.66,229.32,228.31,229.19,18074.0,215.1855,215.8067,214.8562,215.6843,18074.0
2022-02-11 14:20:00,229.18,229.43,228.15,228.17,8431.0,215.6749,215.9102,214.7056,214.7244,8431.0
2022-02-11 14:30:00,228.2,229.2,228.09,228.97,12480.0,214.7527,215.6937,214.6491,215.4773,12480.0
2022-02-11 14:40:00,228.92,228.97,227.61,227.96,14208.0,215.4302,215.4773,214.1974,214.5268,14208.0
2022-02-11 14:50:00,227.84,228.71,227.46,228.58,10818.0,214.4139,215.2326,214.0563,215.1103,10818.0
2022-02-11 15:00:00,228.5,228.9,227.85,227.88,30866.0,215.035,215.4114,214.4233,214.4515,30866.0
2022-02-11 15:10:00,227.62,228.26,227.21,227.21,18858.0,214.2068,214.8091,213.821,213.821,18858.0
2022-02-11 15:20:00,227.23,228.04,227.1,227.96,19032.0,213.8398,214.6021,213.7175,214.5268,19032.0
2022-02-11 15:30:00,227.94,227.94,227.31,227.56,24632.0,214.508,214.508,213.9151,214.1504,24632.0
2022-02-11 15:40:00,227.6,228.4,226.78,228.34,46228.0,214.188,214.9409,213.4163,214.8844,46228.0
2022-02-11 15:50:00,228.36,228.52,227.36,227.43,66204.0,214.9032,215.0538,213.9622,214.028,66204.0
2022-02-14 09:30:00,228.71,229.0,228.24,228.39,20077.0,215.2326,215.5055,214.7903,214.9315,20077.0
2022-02-14 09:40:00,228.75,229.16,227.53,228.11,5622.0,215.2702,215.6561,214.1221,214.668,5622.0
2022-02-14 09:50:00,228.15,228.55,227.25,227.27,13257.0,214.7056,215.082,213.8586,213.8775,13257.0
2022-02-14 10:00:00,227.2,227.51,226.5,227.24,8995.0,213.8116,214.1033,213.1528,213.8492,8995.0
2022-02-14 10:10:00,227.34,227.8,226.08,226.39,14616.0,213.9433,214.3762,212.7576,213.0493,14616.0
2022-02-14 10:20:00,226.63,226.9,226.16,226.36,19065.0,213.2752,213.5293,212.8329,213.0211,19065.0
2022-02-14 10:30:00,226.33,226.35,225.5,225.81,9394.0,212.9928,213.0117,212.2118,212.5035,9394.0
2022-02-14 10:40:00,225.76,225.82,224.86,224.86,8729.0,212.4564,212.5129,211.6095,211.6095,8729.0
2022-02-14 10:50:00,224.9,225.12,224.42,224.67,17349.0,211.6471,211.8542,211.1954,211.4307,17349.0
2022-02-14 11:00:00,224.77,224.97,224.0,224.08,12819.0,211.5248,211.713,210.8001,210.8754,12819.0
2022-02-14 11:10:00,224.12,224.12,223.68,224.03,12164.0,210.9131,210.9131,210.499,210.8284,12164.0
2022-02-14 11:20:00,224.1,224.4,223.76,224.21,19930.0,210.8943,211.1766,210.5743,210.9978,19930.0
2022-02-14 11:30:00,224.2,224.94,223.91,224.7,36429.0,210.9884,211.6848,210.7155,211.4589,36429.0
2022-02-14 11:40:00,224.9,225.49,224.65,225.45,13187.0,211.6471,212.2023,211.4118,212.1647,13187.0
2022-02-14 11:50:00,225.57,225.65,224.78,225.35,22191.0,212.2776,212.3529,211.5342,212.0706,22191.0
2022-02-14 12:00:00,225.28,225.36,224.76,224.82,18722.0,212.0047,212.08,211.5154,211.5718,18722.0
2022-02-14 12:10:00,224.83,225.22,224.81,224.97,9137.0,211.5812,211.9483,211.5624,211.713,9137.0
2022-02-14 12:20:00,224.93,225.17,224.91,225.17,4190.0,211.6753,211.9012,211.6565,211.9012,4190.0
2022-02-14 12:30:00,225.2,225.36,224.91,225.05,8408.0,211.9294,212.08,211.6565,211.7883,8408.0
2022-02-14 12:40:00,225.14,225.34,224.99,225.34,7043.0,211.873,212.0612,211.7318,212.0612,7043.0
2022-02-14 12:50:00,225.42,225.76,225.38,225.58,7097.0,212.1365,212.4564,212.0988,212.287,7097.0
2022-02-14 13:00:00,225.56,226.0,225.56,225.7,8929.0,212.2682,212.6823,212.2682,212.4,8929.0
2022-02-14 13:10:00,225.64,225.72,225.57,225.57,3174.0,212.3435,212.4188,212.2776,212.2776,3174.0
2022-02-14 13:20:00,225.65,225.69,225.22,225.27,3923.0,212.3529,212.3906,211.9483,211.9953,3923.0
2022-02-14 13:30:00,225.25,225.25,224.86,225.06,7878.0,211.9765,211.9765,211.6095,211.7977,7878.0
2022-02-14 13:40:00,225.05,225.05,224.4,224.6,3331.0,211.7883,211.7883,211.1766,211.3648,3331.0
2022-02-14 13:50:00,224.36,224.36,223.54,223.8,7943.0,211.1389,211.1389,210.3673,210.6119,7943.0
2022-02-14 14:00:00,223.92,224.17,223.71,223.81,14603.0,210.7249,210.9601,210.5272,210.6213,14603.0
2022-02-14 14:10:00,223.87,224.43,223.87,224.27,19537.0,210.6778,211.2048,210.6778,211.0542,19537.0
2022-02-14 14:20:00,224.31,225.54,224.23,225.08,12541.0,211.0919,212.2494,211.0166,211.8165,12541.0
2022-02-14 14:30:00,224.89,225.25,224.54,224.89,13722.0,211.6377,211.9765,211.3083,211.6377,13722.0
2022-02-14 14:40:00,225.02,225.22,224.78,224.9,5885.0,211.76,211.9483,211.5342,211.6471,5885.0
2022-02-14 14:50:00,224.95,225.56,224.95,225.34,6429.0,211.6942,212.2682,211.6942,212.0612,6429.0
2022-02-14 15:00:00,225.4,225.61,225.04,225.6,9864.0,212.1177,212.3153,211.7789,212.3059,9864.0
2022-02-14 15:10:00,225.47,225.72,225.22,225.24,9725.0,212.1835,212.4188,211.9483,211.9671,9725.0
2022-02-14 15:20:00,225.15,225.7,225.0,225.26,15263.0,211.8824,212.4,211.7412,211.9859,15263.0
2022-02-14 15:30:00,225.23,225.9,225.1,225.59,32235.0,211.9577,212.5882,211.8353,212.2965,32235.0
2022-02-14 15:40:00,225.66,226.47,225.35,226.21,52422.0,212.3623,213.1246,212.0706,212.8799,52422.0
2022-02-14 15:50:00,226.08,226.08,225.17,225.33,70132.0,212.7576,212.7576,211.9012,212.0518,70132.0
2022-02-15 09:30:00,226.93,228.03,226.16,227.88,65887.0,213.5575,214.5927,212.8329,214.4515,65887.0
2022-02-15 09:40:00,227.87,229.74,227.66,229.57,34694.0,214.4421,216.2019,214.2445,216.0419,34694.0
2022-02-15 09:50:00,229.6,229.6,227.18,227.36,31662.0,216.0702,216.0702,213.7928,213.9622,31662.0
2022-02-15 10:00:00,227.44,227.72,226.9,227.62,29161.0,214.0374,214.3009,213.5293,214.2068,29161.0
2022-02-15 10:10:00,227.68,227.87,227.2,227.59,29121.0,214.2633,214.4421,213.8116,214.1786,29121.0
2022-02-15 10:20:00,227.73,229.24,227.73,229.24,32023.0,214.3103,215.7314,214.3103,215.7314,32023.0
2022-02-15 10:30:00,229.25,229.25,228.66,228.86,35711.0,215.7408,215.7408,215.1855,215.3738,35711.0
2022-02-15 10:40:00,228.94,228.97,228.51,228.58,26545.0,215.449,215.4773,215.0444,215.1103,26545.0
2022-02-15 10:50:00,228.58,228.98,228.42,228.93,33341.0,215.1103,215.4867,214.9597,215.4396,33341.0
2022-02-15 11:00:00,228.91,228.91,228.27,228.4,31984.0,215.4208,215.4208,214.8185,214.9409,31984.0
2022-02-15 11:10:00,228.36,228.37,227.89,228.14,53032.0,214.9032,214.9126,214.4609,214.6962,53032.0
2022-02-15 11:20:00,228.14,228.31,227.38,227.44,32823.0,214.6962,214.8562,213.981,214.0374,32823.0
2022-02-15 11:30:00,227.4,227.68,227.05,227.07,27586.0,213.9998,214.2633,213.6704,213.6892,27586.0
2022-02-15 11:40:00,226.9,227.34,226.85,227.05,39964.0,213.5293,213.9433,213.4822,213.6704,39964.0
2022-02-15 11:50:00,227.01,227.43,226.75,227.42,18274.0,213.6328,214.028,213.3881,214.0186,18274.0
2022-02-15 12:00:00,227.45,227.86,227.4,227.65,18986.0,214.0468,214.4327,213.9998,214.2351,18986.0
2022-02-15 12:10:00,227.61,227.69,227.04,227.34,15250.0,214.1974,214.2727,213.661,213.9433,15250.0
2022-02-15 12:20:00,227.35,227.72,227.27,227.7,19843.0,213.9527,214.3009,213.8775,214.2821,19843.0
2022-02-15 12:30:00,227.71,227.86,227.41,227.49,28024.0,214.2915,214.4327,214.0092,214.0845,28024.0
2022-02-15 12:40:00,227.39,227.54,227.14,227.18,20811.0,213.9904,214.1315,213.7551,213.7928,20811.0
2022-02-15 12:50:00,227.19,227.4,227.02,227.09,20616.0,213.8022,213.9998,213.6422,213.7081,20616.0
2022-02-15 13:00:00,227.29,227.29,226.88,227.06,21148.0,213.8963,213.8963,213.5104,213.6798,21148.0
2022-02-15 13:10:00,227.0,227.19,226.7,226.81,16041.0,213.6234,213.8022,213.341,213.4446,16041.0
2022-02-15 13:20:00,226.93,227.29,226.76,227.27,29908.0,213.5575,213.8963,213.3975,213.8775,29908.0
2022-02-15 13:30:00,227.29,227.75,227.29,227.49,10854.0,213.8963,214.3292,213.8963,214.0845,10854.0
2022-02-15 13:40:00,227.49,227.84,227.43,227.47,15532.0,214.0845,214.4139,214.028,214.0657,15532.0
2022-02-15 13:50:00,227.39,227.44,227.13,227.26,15047.0,213.9904,214.0374,213.7457,213.868,15047.0
2022-02-15 14:00:00,227.26,227.31,226.64,226.84,13617.0,213.868,213.9151,213.2846,213.4728,13617.0
2022-02-15 14:10:00,226.88,227.61,226.73,227.51,9288.0,213.5104,214.1974,213.3693,214.1033,9288.0
2022-02-15 14:20:00,227.48,227.67,227.37,227.47,11139.0,214.0751,214.2539,213.9716,214.0657,11139.0
2022-02-15 14:30:00,227.47,227.56,227.36,227.56,12452.0,214.0657,214.1504,213.9622,214.1504,12452.0
2022-02-15 14:40:00,227.52,227.65,227.25,227.41,14675.0,214.1127,214.2351,213.8586,214.0092,14675.0
2022-02-15 14:50:00,227.5,227.92,227.42,227.88,24978.0,214.0939,214.4892,214.0186,214.4515,24978.0
2022-02-15 15:00:00,227.92,228.19,227.86,228.11,11243.0,214.4892,214.7432,214.4327,214.668,11243.0
2022-02-15 15:10:00,228.21,228.48,228.2,228.34,8807.0,214.7621,215.0162,214.7527,214.8844,8807.0
2022-02-15 15:20:00,228.5,228.59,228.27,228.52,10658.0,215.035,215.1197,214.8185,215.0538,10658.0
2022-02-15 15:30:00,228.47,228.47,227.52,227.7,31852.0,215.0067,215.0067,214.1127,214.2821,31852.0
2022-02-15 15:40:00,227.68,227.86,227.3,227.64,37126.0,214.2633,214.4327,213.9057,214.2257,37126.0
2022-02-15 15:50:00,227.72,228.52,227.72,228.38,64334.0,214.3009,215.0538,214.3009,214.922,64334.0
2022-02-16 09:30:00,227.81,229.0,227.37,228.44,17724.0,214.3856,215.5055,213.9716,214.9785,17724.0
2022-02-16 09:40:00,228.5,229.93,228.49,229.26,14287.0,215.035,216.3807,215.0256,215.7502,14287.0
2022-02-16 09:50:00,229.1,229.15,227.62,227.76,13453.0,215.5996,215.6467,214.2068,214.3386,13453.0
2022-02-16 10:00:00,227.75,228.07,227.19,227.45,12170.0,214.3292,214.6303,213.8022,214.0468,12170.0
2022-02-16 10:10:00,227.57,228.84,227.57,228.56,11712.0,214.1598,215.3549,214.1598,215.0914,11712.0
2022-02-16 10:20:00,228.54,229.48,228.52,229.39,7203.0,215.0726,215.9572,215.0538,215.8725,7203.0
2022-02-16 10:30:00,229.17,229.84,229.09,229.59,17268.0,215.6655,216.296,215.5902,216.0607,17268.0
2022-02-16 10:40:00,229.58,229.58,228.95,229.05,17642.0,216.0513,216.0513,215.4585,215.5526,17642.0
2022-02-16 10:50:00,229.13,229.52,228.5,228.5,16151.0,215.6278,215.9949,215.035,215.035,16151.0
2022-02-16 11:00:00,228.58,228.93,228.29,228.67,14111.0,215.1103,215.4396,214.8373,215.195,14111.0
2022-02-16 11:10:00,228.67,229.04,228.64,228.72,12845.0,215.195,215.5432,215.1667,215.242,12845.0
2022-02-16 11:20:00,228.71,229.31,228.64,229.24,12798.0,215.2326,215.7972,215.1667,215.7314,12798.0
2022-02-16 11:30:00,229.24,229.24,228.87,228.98,11444.0,215.7314,215.7314,215.3832,215.4867,11444.0
2022-02-16 11:40:00,229.02,229.02,228.29,228.54,17913.0,215.5243,215.5243,214.8373,215.0726,17913.0
2022-02-16 11:50:00,228.39,228.49,228.26,228.34,10401.0,214.9315,215.0256,214.8091,214.8844,10401.0
2022-02-16 12:00:00,228.34,228.51,228.13,228.32,11080.0,214.8844,215.0444,214.6868,214.8656,11080.0
2022-02-16 12:10:00,228.25,228.42,228.13,228.26,10566.0,214.7997,214.9597,214.6868,214.8091,10566.0
2022-02-16 12:20:00,228.19,228.24,227.81,227.98,10878.0,214.7432,214.7903,214.3856,214.5456,10878.0
2022-02-16 12:30:00,227.94,227.94,227.06,227.42,15660.0,214.508,214.508,213.6798,214.0186,15660.0
2022-02-16 12:40:00,227.45,227.54,227.23,227.24,8890.0,214.0468,214.1315,213.8398,213.8492,8890.0
2022-02-16 12:50:00,227.35,227.7,227.29,227.69,9961.0,213.9527,214.2821,213.8963,214.2727,9961.0
2022-02-16 13:00:00,227.64,227.89,227.61,227.72,8941.0,214.2257,214.4609,214.1974,214.3009,8941.0
2022-02-16 13:10:00,227.72,227.77,227.5,227.65,7071.0,214.3009,214.348,214.0939,214.2351,7071.0
2022-02-16 13:20:00,227.61,227.61,227.24,227.44,14383.0,214.1974,214.1974,213.8492,214.0374,14383.0
2022-02-16 13:30:00,227.44,227.87,227.35,227.71,12894.0,214.0374,214.4421,213.9527,214.2915,12894.0
2022-02-16 13:40:00,227.62,227.63,227.37,227.55,9985.0,214.2068,214.2162,213.9716,214.141,9985.0
2022-02-16 13:50:00,227.55,227.77,227.51,227.76,10714.0,214.141,214.348,214.1033,214.3386,10714.0
2022-02-16 14:00:00,227.71,229.0,227.52,228.46,20860.0,214.2915,215.5055,214.1127,214.9973,20860.0
2022-02-16 14:10:00,228.44,228.54,227.94,228.38,12273.0,214.9785,215.0726,214.508,214.922,12273.0
2022-02-16 14:20:00,228.54,229.26,228.54,229.15,15144.0,215.0726,215.7502,215.0726,215.6467,15144.0
2022-02-16 14:30:00,229.19,229.65,228.8,229.03,9406.0,215.6843,216.1172,215.3173,215.5337,9406.0
2022-02-16 14:40:00,228.97,228.97,228.68,228.79,9858.0,215.4773,215.4773,215.2044,215.3079,9858.0
2022-02-16 14:50:00,228.85,229.3,228.83,229.26,16404.0,215.3643,215.7878,215.3455,215.7502,16404.0
2022-02-16 15:00:00,229.38,229.55,229.16,229.48,36572.0,215.8631,216.0231,215.6561,215.9572,36572.0
2022-02-16 15:10:00,229.42,229.49,229.18,229.32,20690.0,215.9008,215.9666,215.6749,215.8067,20690.0
2022-02-16 15:20:00,229.32,229.44,229.03,229.13,27792.0,215.8067,215.9196,215.5337,215.6278,27792.0
2022-02-16 15:30:00,229.12,229.12,228.84,229.05,27605.0,215.6184,215.6184,215.3549,215.5526,27605.0
2022-02-16 15:40:00,229.05,229.66,229.0,229.61,39849.0,215.5526,216.1266,215.5055,216.0796,39849.0
2022-02-16 15:50:00,229.7,229.79,228.81,228.96,117403.0,216.1643,216.249,215.3267,215.4679,117403.0
2022-02-17 09:30:00,227.49,228.05,226.78,227.81,69628.0,214.0845,214.6115,213.4163,214.3856,69628.0
2022-02-17 09:40:00,227.98,227.98,227.12,227.39,27499.0,214.5456,214.5456,213.7363,213.9904,27499.0
2022-02-17 09:50:00,227.4,227.64,226.32,226.53,62192.0,213.9998,214.2257,212.9834,213.1811,62192.0
2022-02-17 10:00:00,226.46,226.89,226.12,226.55,17466.0,213.1152,213.5198,212.7952,213.1999,17466.0
2022-02-17 10:10:00,226.6,227.64,226.49,227.53,6958.0,213.2469,214.2257,213.1434,214.1221,6958.0
2022-02-17 10:20:00,227.41,227.41,226.53,226.59,12812.0,214.0092,214.0092,213.1811,213.2375,12812.0
2022-02-17 10:30:00,226.52,227.37,226.46,227.36,20320.0,213.1717,213.9716,213.1152,213.9622,20320.0
2022-02-17 10:40:00,227.37,227.73,227.12,227.29,7629.0,213.9716,214.3103,213.7363,213.8963,7629.0
2022-02-17 10:50:00,227.27,227.95,227.11,227.86,10363.0,213.8775,214.5174,213.7269,214.4327,10363.0
2022-02-17 11:00:00,227.91,228.36,227.73,228.14,6620.0,214.4797,214.9032,214.3103,214.6962,6620.0
2022-02-17 11:10:00,228.09,228.24,227.8,228.1,6827.0,214.6491,214.7903,214.3762,214.6585,6827.0
2022-02-17 11:20:00,227.95,228.3,227.93,228.16,7947.0,214.5174,214.8468,214.4986,214.715,7947.0
2022-02-17 11:30:00,228.23,228.68,228.22,228.51,8043.0,214.7809,215.2044,214.7715,215.0444,8043.0
2022-02-17 11:40:00,228.51,229.22,228.51,229.21,9926.0,215.0444,215.7125,215.0444,215.7031,9926.0
2022-02-17 11:50:00,229.12,229.27,228.77,229.11,7231.0,215.6184,215.7596,215.2891,215.609,7231.0
2022-02-17 12:00:00,229.07,229.47,228.85,229.3,8269.0,215.5714,215.9478,215.3643,215.7878,8269.0
2022-02-17 12:10:00,229.21,229.87,229.21,229.76,11465.0,215.7031,216.3242,215.7031,216.2207,11465.0
2022-02-17 12:20:00,229.78,229.78,228.99,229.1,13778.0,216.2395,216.2395,215.4961,215.5996,13778.0
2022-02-17 12:30:00,229.0,229.29,228.82,229.29,14358.0,215.5055,215.7784,215.3361,215.7784,14358.0
2022-02-17 12:40:00,229.3,229.39,228.97,229.15,7262.0,215.7878,215.8725,215.4773,215.6467,7262.0
2022-02-17 12:50:00,229.16,229.38,228.87,229.04,11445.0,215.6561,215.8631,215.3832,215.5432,11445.0
2022-02-17 13:00:00,229.09,229.25,229.01,229.22,5847.0,215.5902,215.7408,215.5149,215.7125,5847.0
2022-02-17 13:10:00,229.3,229.58,229.13,229.52,5520.0,215.7878,216.0513,215.6278,215.9949,5520.0
2022-02-17 13:20:00,229.43,229.53,229.37,229.42,4614.0,215.9102,216.0043,215.8537,215.9008,4614.0
2022-02-17 13:30:00,229.4,229.69,229.08,229.13,11938.0,215.8819,216.1548,215.5808,215.6278,11938.0
2022-02-17 13:40:00,229.1,229.14,228.76,228.91,19631.0,215.5996,215.6373,215.2797,215.4208,19631.0
2022-02-17 13:50:00,229.01,229.14,228.58,228.6,7928.0,215.5149,215.6373,215.1103,215.1291,7928.0
2022-02-17 14:00:00,228.52,228.52,228.08,228.1,9115.0,215.0538,215.0538,214.6397,214.6585,9115.0
2022-02-17 14:10:00,228.07,228.21,227.88,228.04,8793.0,214.6303,214.7621,214.4515,214.6021,8793.0
2022-02-17 14:20:00,228.04,228.04,227.47,227.53,6284.0,214.6021,214.6021,214.0657,214.1221,6284.0
2022-02-17 14:30:00,227.62,227.62,226.91,227.06,13846.0,214.2068,214.2068,213.5387,213.6798,13846.0
2022-02-17 14:40:00,227.09,227.33,226.94,227.06,14822.0,213.7081,213.9339,213.5669,213.6798,14822.0
2022-02-17 14:50:00,227.0,227.1,226.76,226.9,7691.0,213.6234,213.7175,213.3975,213.5293,7691.0
2022-02-17 15:00:00,226.9,227.19,226.74,226.74,8166.0,213.5293,213.8022,213.3787,213.3787,8166.0
2022-02-17 15:10:00,226.7,226.96,226.56,226.96,12001.0,213.341,213.5857,213.2093,213.5857,12001.0
2022-02-17 15:20:00,226.96,227.37,226.87,227.21,14756.0,213.5857,213.9716,213.501,213.821,14756.0
2022-02-17 15:30:00,227.21,227.68,226.89,227.61,20698.0,213.821,214.2633,213.5198,214.1974,20698.0
2022-02-17 15:40:00,227.57,227.7,227.03,227.04,48248.0,214.1598,214.2821,213.6516,213.661,48248.0
2022-02-17 15:50:00,227.02,227.2,226.19,227.03,98134.0,213.6422,213.8116,212.8611,213.6516,98134.0
2022-02-18 09:30:00,226.99,230.66,225.05,230.57,80213.0,213.614,217.0677,211.7883,216.983,80213.0
2022-02-18 09:40:00,230.77,230.8,229.21,229.79,21880.0,217.1712,217.1994,215.7031,216.249,21880.0
2022-02-18 09:50:00,229.81,230.69,229.34,230.5,22404.0,216.2678,217.0959,215.8255,216.9171,22404.0
2022-02-18 10:00:00,230.48,230.58,229.94,230.11,14160.0,216.8983,216.9924,216.3901,216.5501,14160.0
2022-02-18 10:10:00,230.16,230.48,229.85,230.11,16414.0,216.5972,216.8983,216.3054,216.5501,16414.0
2022-02-18 10:20:00,230.13,230.18,229.73,229.91,14075.0,216.5689,216.616,216.1925,216.3619,14075.0
2022-02-18 10:30:00,229.82,230.15,229.6,229.66,20322.0,216.2772,216.5877,216.0702,216.1266,20322.0
2022-02-18 10:40:00,229.65,229.97,229.11,229.41,8628.0,216.1172,216.4184,215.609,215.8913,8628.0
2022-02-18 10:50:00,229.47,230.07,229.47,229.74,22353.0,215.9478,216.5125,215.9478,216.2019,22353.0
2022-02-18 11:00:00,229.63,229.85,229.13,229.29,22416.0,216.0984,216.3054,215.6278,215.7784,22416.0
2022-02-18 11:10:00,229.23,229.88,229.14,229.78,26211.0,215.722,216.3337,215.6373,216.2395,26211.0
2022-02-18 11:20:00,229.78,230.42,229.76,230.06,21311.0,216.2395,216.8418,216.2207,216.503,21311.0
2022-02-18 11:30:00,230.1,230.27,229.75,229.84,27096.0,216.5407,216.7007,216.2113,216.296,27096.0
2022-02-18 11:40:00,229.86,230.06,229.49,229.49,9373.0,216.3148,216.503,215.9666,215.9666,9373.0
2022-02-18 11:50:00,229.53,229.6,228.74,228.97,11514.0,216.0043,216.0702,215.2608,215.4773,11514.0
2022-02-18 12:00:00,228.94,229.3,228.79,229.3,14399.0,215.449,215.7878,215.3079,215.7878,14399.0
2022-02-18 12:10:00,229.5,229.9,229.3,229.74,15763.0,215.976,216.3525,215.7878,216.2019,15763.0
2022-02-18 12:20:00,229.79,229.8,229.46,229.59,14517.0,216.249,216.2584,215.9384,216.0607,14517.0
2022-02-18 12:30:00,229.53,229.95,229.24,229.33,14949.0,216.0043,216.3995,215.7314,215.8161,14949.0
2022-02-18 12:40:00,229.27,229.38,228.86,229.04,14233.0,215.7596,215.8631,215.3738,215.5432,14233.0
2022-02-18 12:50:00,229.02,229.14,228.42,228.43,21040.0,215.5243,215.6373,214.9597,214.9691,21040.0
2022-02-18 13:00:00,228.36,228.56,228.03,228.56,16850.0,214.9032,215.0914,214.5927,215.0914,16850.0
2022-02-18 13:10:00,228.62,229.0,228.62,228.84,11532.0,215.1479,215.5055,215.1479,215.3549,11532.0
2022-02-18 13:20:00,228.88,229.48,228.84,228.95,9487.0,215.3926,215.9572,215.3549,215.4585,9487.0
2022-02-18 13:30:00,228.92,229.17,228.92,229.16,13489.0,215.4302,215.6655,215.4302,215.6561,13489.0
2022-02-18 13:40:00,229.12,229.4,228.92,229.24,8006.0,215.6184,215.8819,215.4302,215.7314,8006.0
2022-02-18 13:50:00,229.29,229.62,229.26,229.35,7256.0,215.7784,216.089,215.7502,215.8349,7256.0
2022-02-18 14:00:00,229.38,229.56,229.18,229.29,7139.0,215.8631,216.0325,215.6749,215.7784,7139.0
2022-02-18 14:10:00,229.26,229.7,229.26,229.66,6203.0,215.7502,216.1643,215.7502,216.1266,6203.0
2022-02-18 14:20:00,229.74,230.34,229.72,230.29,13195.0,216.2019,216.7665,216.1831,216.7195,13195.0
2022-02-18 14:30:00,230.29,230.35,229.41,229.41,5797.0,216.7195,216.776,215.8913,215.8913,5797.0
2022-02-18 14:40:00,229.42,229.51,229.08,229.24,9676.0,215.9008,215.9855,215.5808,215.7314,9676.0
2022-02-18 14:50:00,229.0,230.25,228.88,230.21,13840.0,215.5055,216.6819,215.3926,216.6442,13840.0
2022-02-18 15:00:00,230.39,230.39,229.39,229.48,12166.0,216.8136,216.8136,215.8725,215.9572,12166.0
2022-02-18 15:10:00,229.61,229.8,229.14,229.14,13794.0,216.0796,216.2584,215.6373,215.6373,13794.0
2022-02-18 15:20:00,229.14,229.42,229.06,229.07,12503.0,215.6373,215.9008,215.562,215.5714,12503.0
2022-02-18 15:30:00,229.0,229.0,228.13,228.59,26249.0,215.5055,215.5055,214.6868,215.1197,26249.0
2022-02-18 15:40:00,228.53,229.49,228.53,228.97,38388.0,215.0632,215.9666,215.0632,215.4773,38388.0
2022-02-18 15:50:00,228.77,228.96,228.21,228.69,60106.0,215.2891,215.4679,214.7621,215.2138,60106.0
2022-02-22 09:30:00,227.35,228.64,227.32,228.0,53517.0,213.9527,215.1667,213.9245,214.5644,53517.0
2022-02-22 09:40:00,228.0,229.15,227.84,228.21,24463.0,214.5644,215.6467,214.4139,214.7621,24463.0
2022-02-22 09:50:00,228.16,228.97,228.16,228.78,15601.0,214.715,215.4773,214.715,215.2985,15601.0
2022-02-22 10:00:00,228.77,229.08,227.81,228.0,22392.0,215.2891,215.5808,214.3856,214.5644,22392.0
2022-02-22 10:10:00,227.91,228.48,227.39,228.09,27222.0,214.4797,215.0162,213.9904,214.6491,27222.0
2022-02-22 10:20:00,228.18,229.22,228.07,229.19,21630.0,214.7338,215.7125,214.6303,215.6843,21630.0
2022-02-22 10:30:00,229.08,229.22,228.6,228.76,13424.0,215.5808,215.7125,215.1291,215.2797,13424.0
2022-02-22 10:40:00,228.77,228.82,228.18,228.19,10337.0,215.2891,215.3361,214.7338,214.7432,10337.0
2022-02-22 10:50:00,228.13,228.13,227.29,227.31,18706.0,214.6868,214.6868,213.8963,213.9151,18706.0
2022-02-22 11:00:00,227.3,228.07,227.3,227.49,11080.0,213.9057,214.6303,213.9057,214.0845,11080.0
2022-02-22 11:10:00,227.24,227.8,227.19,227.48,34112.0,213.8492,214.3762,213.8022,214.0751,34112.0
2022-02-22 11:20:00,227.45,228.64,227.45,228.06,23517.0,214.0468,215.1667,214.0468,214.6209,23517.0
2022-02-22 11:30:00,228.0,228.53,228.0,228.28,10869.0,214.5644,215.0632,214.5644,214.8279,10869.0
2022-02-22 11:40:00,228.33,229.08,228.16,229.08,14001.0,214.875,215.5808,214.715,215.5808,14001.0
2022-02-22 11:50:00,229.07,229.32,228.56,229.17,6018.0,215.5714,215.8067,215.0914,215.6655,6018.0
2022-02-22 12:00:00,229.15,229.34,228.91,229.13,12968.0,215.6467,215.8255,215.4208,215.6278,12968.0
2022-02-22 12:10:00,229.14,229.15,228.89,229.0,16582.0,215.6373,215.6467,215.402,215.5055,16582.0
2022-02-22 12:20:00,229.0,229.03,228.14,228.42,28292.0,215.5055,215.5337,214.6962,214.9597,28292.0
2022-02-22 12:30:00,228.41,228.41,227.79,227.86,8669.0,214.9503,214.9503,214.3668,214.4327,8669.0
2022-02-22 12:40:00,227.85,227.94,226.97,227.07,13941.0,214.4233,214.508,213.5951,213.6892,13941.0
2022-02-22 12:50:00,227.16,227.39,226.51,226.51,14091.0,213.7739,213.9904,213.1622,213.1622,14091.0
2022-02-22 13:00:00,226.63,227.18,226.62,227.14,12851.0,213.2752,213.7928,213.2658,213.7551,12851.0
2022-02-22 13:10:00,227.2,227.44,226.34,226.8,17651.0,213.8116,214.0374,213.0023,213.4352,17651.0
2022-02-22 13:20:00,226.8,227.32,226.78,227.27,14298.0,213.4352,213.9245,213.4163,213.8775,14298.0
2022-02-22 13:30:00,227.21,227.42,226.63,226.67,9141.0,213.821,214.0186,213.2752,213.3128,9141.0
2022-02-22 13:40:00,226.75,226.93,226.1,226.12,8846.0,213.3881,213.5575,212.7764,212.7952,8846.0
2022-02-22 13:50:00,226.13,226.13,225.68,225.98,13017.0,212.8046,212.8046,212.3812,212.6635,13017.0
2022-02-22 14:00:00,225.98,225.98,225.52,225.67,33723.0,212.6635,212.6635,212.2306,212.3717,33723.0
2022-02-22 14:10:00,225.67,226.37,225.4,226.34,19232.0,212.3717,213.0305,212.1177,213.0023,19232.0
2022-02-22 14:20:00,226.4,227.17,225.64,226.55,36472.0,213.0587,213.7833,212.3435,213.1999,36472.0
2022-02-22 14:30:00,226.55,227.17,226.38,226.9,28108.0,213.1999,213.7833,213.0399,213.5293,28108.0
2022-02-22 14:40:00,226.99,228.17,226.88,228.17,15145.0,213.614,214.7244,213.5104,214.7244,15145.0
2022-02-22 14:50:00,228.17,228.63,227.98,228.09,40395.0,214.7244,215.1573,214.5456,214.6491,40395.0
2022-02-22 15:00:00,228.18,229.14,228.18,228.54,16861.0,214.7338,215.6373,214.7338,215.0726,16861.0
2022-02-22 15:10:00,228.51,229.09,228.13,228.27,31670.0,215.0444,215.5902,214.6868,214.8185,31670.0
2022-02-22 15:20:00,228.29,228.72,228.04,228.5,15963.0,214.8373,215.242,214.6021,215.035,15963.0
2022-02-22 15:30:00,228.42,228.62,228.05,228.48,32604.0,214.9597,215.1479,214.6115,215.0162,32604.0
2022-02-22 15:40:00,228.52,228.52,227.13,227.22,33822.0,215.0538,215.0538,213.7457,213.8304,33822.0
2022-02-22 15:50:00,226.65,227.82,226.55,227.75,94059.0,213.294,214.395,213.1999,214.3292,94059.0
2022-02-23 09:30:00,228.58,229.09,227.85,228.4,34232.0,215.1103,215.5902,214.4233,214.9409,34232.0
2022-02-23 09:40:00,228.42,229.18,228.17,228.48,24763.0,214.9597,215.6749,214.7244,215.0162,24763.0
2022-02-23 09:50:00,228.21,228.21,227.55,227.69,21551.0,214.7621,214.7621,214.141,214.2727,21551.0
2022-02-23 10:00:00,227.51,227.64,227.19,227.44,14380.0,214.1033,214.2257,213.8022,214.0374,14380.0
2022-02-23 10:10:00,227.38,227.38,226.58,227.0,14163.0,213.981,213.981,213.2281,213.6234,14163.0
2022-02-23 10:20:00,226.99,227.08,226.32,226.49,13763.0,213.614,213.6987,212.9834,213.1434,13763.0
2022-02-23 10:30:00,226.46,227.41,226.24,227.2,15697.0,213.1152,214.0092,212.9082,213.8116,15697.0
2022-02-23 10:40:00,227.29,227.55,227.05,227.31,15461.0,213.8963,214.141,213.6704,213.9151,15461.0
2022-02-23 10:50:00,227.22,227.67,227.15,227.59,26710.0,213.8304,214.2539,213.7645,214.1786,26710.0
2022-02-23 11:00:00,227.44,227.63,227.09,227.29,11293.0,214.0374,214.2162,213.7081,213.8963,11293.0
2022-02-23 11:10:00,227.25,227.27,226.85,227.0,17156.0,213.8586,213.8775,213.4822,213.6234,17156.0
2022-02-23 11:20:00,227.08,227.58,227.03,227.25,10135.0,213.6987,214.1692,213.6516,213.8586,10135.0
2022-02-23 11:30:00,227.28,227.73,227.16,227.39,11219.0,213.8869,214.3103,213.7739,213.9904,11219.0
2022-02-23 11:40:00,227.36,227.58,226.86,227.58,11897.0,213.9622,214.1692,213.4916,214.1692,11897.0
2022-02-23 11:50:00,227.62,227.91,227.41,227.89,6416.0,214.2068,214.4797,214.0092,214.4609,6416.0
2022-02-23 12:00:00,227.88,227.88,227.42,227.67,10474.0,214.4515,214.4515,214.0186,214.2539,10474.0
2022-02-23 12:10:00,227.76,228.19,227.48,228.14,15774.0,214.3386,214.7432,214.0751,214.6962,15774.0
2022-02-23 12:20:00,228.15,228.62,228.08,228.59,9569.0,214.7056,215.1479,214.6397,215.1197,9569.0
2022-02-23 12:30:00,228.62,228.66,228.33,228.34,8702.0,215.1479,215.1855,214.875,214.8844,8702.0
2022-02-23 12:40:00,228.34,228.76,228.12,228.12,9298.0,214.8844,215.2797,214.6774,214.6774,9298.0
2022-02-23 12:50:00,228.17,228.29,227.78,227.99,11778.0,214.7244,214.8373,214.3574,214.555,11778.0
2022-02-23 13:00:00,227.88,227.88,227.15,227.27,21757.0,214.4515,214.4515,213.7645,213.8775,21757.0
2022-02-23 13:10:00,227.25,227.25,226.39,227.0,23681.0,213.8586,213.8586,213.0493,213.6234,23681.0
2022-02-23 13:20:00,227.02,227.19,226.04,226.1,28871.0,213.6422,213.8022,212.7199,212.7764,28871.0
2022-02-23 13:30:00,226.18,226.71,225.68,226.58,26674.0,212.8517,213.3505,212.3812,213.2281,26674.0
2022-02-23 13:40:00,226.63,227.13,226.47,227.01,14382.0,213.2752,213.7457,213.1246,213.6328,14382.0
2022-02-23 13:50:00,226.93,226.97,225.93,226.25,31238.0,213.5575,213.5951,212.6164,212.9176,31238.0
2022-02-23 14:00:00,226.16,226.27,225.44,225.93,14359.0,212.8329,212.9364,212.1553,212.6164,14359.0
2022-02-23 14:10:00,226.0,226.2,225.61,226.06,26697.0,212.6823,212.8705,212.3153,212.7388,26697.0
2022-02-23 14:20:00,226.0,226.24,225.63,225.72,6971.0,212.6823,212.9082,212.3341,212.4188,6971.0
2022-02-23 14:30:00,225.74,226.16,225.72,225.98,15021.0,212.4376,212.8329,212.4188,212.6635,15021.0
2022-02-23 14:40:00,225.73,225.86,225.1,225.58,15205.0,212.4282,212.5505,211.8353,212.287,15205.0
2022-02-23 14:50:00,225.4,225.7,225.19,225.56,12427.0,212.1177,212.4,211.92,212.2682,12427.0
2022-02-23 15:00:00,225.53,225.63,225.2,225.39,12771.0,212.24,212.3341,211.9294,212.1082,12771.0
2022-02-23 15:10:00,225.42,226.05,225.4,225.61,19767.0,212.1365,212.7293,212.1177,212.3153,19767.0
2022-02-23 15:20:00,225.67,226.25,225.67,226.19,14015.0,212.3717,212.9176,212.3717,212.8611,14015.0
2022-02-23 15:30:00,226.16,226.16,225.1,225.1,11730.0,212.8329,212.8329,211.8353,211.8353,11730.0
2022-02-23 15:40:00,225.05,225.73,225.05,225.17,33940.0,211.7883,212.4282,211.7883,211.9012,33940.0
2022-02-23 15:50:00,225.16,225.59,224.86,225.22,90515.0,211.8918,212.2965,211.6095,211.9483,90515.0
2022-02-24 09:30:00,220.94,221.22,218.52,219.55,55354.0,207.9205,208.184,205.6431,206.6124,55354.0
2022-02-24 09:40:00,219.79,220.73,218.88,219.44,40230.0,206.8382,207.7228,205.9819,206.5089,40230.0
2022-02-24 09:50:00,219.78,220.67,219.15,220.5,29119.0,206.8288,207.6664,206.236,207.5064,29119.0
2022-02-24 10:00:00,220.5,221.13,219.35,219.5,21760.0,207.5064,208.0993,206.4242,206.5653,21760.0
2022-02-24 10:10:00,219.41,220.11,219.06,220.01,17097.0,206.4806,207.1394,206.1513,207.0453,17097.0
2022-02-24 10:20:00,220.31,220.84,219.58,220.39,22798.0,207.3276,207.8264,206.6406,207.4029,22798.0
2022-02-24 10:30:00,220.07,220.57,219.8,220.41,14365.0,207.1017,207.5723,206.8476,207.4217,14365.0
2022-02-24 10:40:00,220.39,220.81,220.06,220.06,12524.0,207.4029,207.7981,207.0923,207.0923,12524.0
2022-02-24 10:50:00,220.21,220.49,219.74,220.25,17798.0,207.2335,207.497,206.7912,207.2711,17798.0
2022-02-24 11:00:00,220.3,221.71,220.07,221.59,18379.0,207.3182,208.6451,207.1017,208.5322,18379.0
2022-02-24 11:10:00,221.53,221.68,221.18,221.46,9948.0,208.4757,208.6169,208.1463,208.4098,9948.0
2022-02-24 11:20:00,221.5,221.66,220.57,220.65,12021.0,208.4475,208.598,207.5723,207.6476,12021.0
2022-02-24 11:30:00,220.6,221.38,220.11,221.38,11755.0,207.6005,208.3345,207.1394,208.3345,11755.0
2022-02-24 11:40:00,221.14,221.2,220.64,220.89,8272.0,208.1087,208.1651,207.6381,207.8734,8272.0
2022-02-24 11:50:00,221.01,221.78,220.76,221.72,7272.0,207.9863,208.711,207.7511,208.6545,7272.0
2022-02-24 12:00:00,221.59,221.71,221.04,221.13,11587.0,208.5322,208.6451,208.0146,208.0993,11587.0
2022-02-24 12:10:00,221.03,221.29,220.62,220.81,8112.0,208.0052,208.2498,207.6193,207.7981,8112.0
2022-02-24 12:20:00,220.77,221.08,220.43,220.97,9401.0,207.7605,208.0522,207.4405,207.9487,9401.0
2022-02-24 12:30:00,221.09,221.48,220.44,221.38,10152.0,208.0616,208.4286,207.4499,208.3345,10152.0
2022-02-24 12:40:00,221.55,221.55,221.01,221.08,9911.0,208.4945,208.4945,207.9863,208.0522,9911.0
2022-02-24 12:50:00,221.16,221.27,220.73,220.94,7195.0,208.1275,208.231,207.7228,207.9205,7195.0
2022-02-24 13:00:00,220.95,221.26,220.32,221.25,8607.0,207.9299,208.2216,207.337,208.2122,8607.0
2022-02-24 13:10:00,221.14,221.55,221.06,221.36,8035.0,208.1087,208.4945,208.0334,208.3157,8035.0
2022-02-24 13:20:00,221.34,221.43,220.43,220.54,6855.0,208.2969,208.3816,207.4405,207.544,6855.0
2022-02-24 13:30:00,220.42,221.07,220.42,221.01,7565.0,207.4311,208.0428,207.4311,207.9863,7565.0
2022-02-24 13:40:00,221.06,222.28,220.56,222.28,9101.0,208.0334,209.1815,207.5629,209.1815,9101.0
2022-02-24 13:50:00,222.2,222.33,221.07,221.23,14271.0,209.1062,209.2286,208.0428,208.1934,14271.0
2022-02-24 14:00:00,221.33,221.64,220.9,220.9,11031.0,208.2875,208.5792,207.8828,207.8828,11031.0
2022-02-24 14:10:00,221.04,221.59,220.96,221.41,16353.0,208.0146,208.5322,207.9393,208.3628,16353.0
2022-02-24 14:20:00,221.43,221.78,221.38,221.7,12697.0,208.3816,208.711,208.3345,208.6357,12697.0
2022-02-24 14:30:00,221.62,222.3,221.48,221.7,28041.0,208.5604,209.2003,208.4286,208.6357,28041.0
2022-02-24 14:40:00,221.65,221.65,220.8,221.25,36001.0,208.5886,208.5886,207.7887,208.2122,36001.0
2022-02-24 14:50:00,221.24,221.61,220.94,221.36,22831.0,208.2028,208.551,207.9205,208.3157,22831.0
2022-02-24 15:00:00,221.45,222.56,221.2,222.32,17894.0,208.4004,209.445,208.1651,209.2191,17894.0
2022-02-24 15:10:00,222.36,222.83,222.36,222.57,15267.0,209.2568,209.6991,209.2568,209.4544,15267.0
2022-02-24 15:20:00,222.43,222.57,221.59,221.67,27811.0,209.3227,209.4544,208.5322,208.6075,27811.0
2022-02-24 15:30:00,221.63,223.71,221.6,223.68,22710.0,208.5698,210.5272,208.5416,210.499,22710.0
2022-02-24 15:40:00,223.7,223.99,223.19,223.66,73202.0,210.5178,210.7907,210.0379,210.4802,73202.0
2022-02-24 15:50:00,223.72,224.88,223.44,224.56,106201.0,210.5366,211.6283,210.2731,211.3272,106201.0
2022-02-25 09:30:00,225.51,228.2,225.15,227.6,27463.0,212.2212,214.7527,211.8824,214.188,27463.0
2022-02-25 09:40:00,227.97,228.56,227.51,228.56,8506.0,214.5362,215.0914,214.1033,215.0914,8506.0
2022-02-25 09:50:00,228.08,228.71,227.75,227.75,12729.0,214.6397,215.2326,214.3292,214.3292,12729.0
2022-02-25 10:00:00,227.78,229.53,227.54,229.53,13468.0,214.3574,216.0043,214.1315,216.0043,13468.0
2022-02-25 10:10:00,229.49,229.74,229.16,229.69,12495.0,215.9666,216.2019,215.6561,216.1548,12495.0
2022-02-25 10:20:00,229.7,230.23,229.22,230.19,15625.0,216.1643,216.663,215.7125,216.6254,15625.0
2022-02-25 10:30:00,230.34,230.51,229.79,230.24,12515.0,216.7665,216.9265,216.249,216.6724,12515.0
2022-02-25 10:40:00,230.49,231.1,230.4,231.1,8317.0,216.9077,217.4818,216.823,217.4818,8317.0
2022-02-25 10:50:00,231.08,231.78,231.08,231.5,11372.0,217.4629,218.1217,217.4629,217.8582,11372.0
2022-02-25 11:00:00,231.57,232.82,231.27,232.82,10679.0,217.9241,219.1004,217.6417,219.1004,10679.0
2022-02-25 11:10:00,232.64,232.79,232.01,232.1,25791.0,218.931,219.0722,218.3381,218.4228,25791.0
2022-02-25 11:20:00,232.26,232.26,231.62,231.73,10323.0,218.5734,218.5734,217.9711,218.0746,10323.0
2022-02-25 11:30:00,231.72,232.1,231.58,232.07,16680.0,218.0652,218.4228,217.9335,218.3946,16680.0
2022-02-25 11:40:00,232.04,232.23,231.58,231.96,16403.0,218.3664,218.5452,217.9335,218.2911,16403.0
2022-02-25 11:50:00,231.94,232.56,231.84,232.56,9278.0,218.2723,218.8557,218.1782,218.8557,9278.0
2022-02-25 12:00:00,232.49,232.78,232.14,232.23,10717.0,218.7899,219.0628,218.4605,218.5452,10717.0
2022-02-25 12:10:00,232.07,232.78,232.07,232.71,10080.0,218.3946,219.0628,218.3946,218.9969,10080.0
2022-02-25 12:20:00,232.75,233.1,232.59,232.86,11886.0,219.0345,219.3639,218.884,219.138,11886.0
2022-02-25 12:30:00,232.92,233.18,232.89,233.1,7543.0,219.1945,219.4392,219.1663,219.3639,7543.0
2022-02-25 12:40:00,233.19,233.64,233.0,233.64,7728.0,219.4486,219.8721,219.2698,219.8721,7728.0
2022-02-25 12:50:00,233.62,233.71,233.14,233.37,17668.0,219.8533,219.938,219.4015,219.618,17668.0
2022-02-25 13:00:00,233.48,233.67,232.87,233.02,9624.0,219.7215,219.9003,219.1475,219.2886,9624.0
2022-02-25 13:10:00,233.1,233.82,232.83,233.81,12169.0,219.3639,220.0415,219.1098,220.0321,12169.0
2022-02-25 13:20:00,233.86,233.86,233.11,233.28,31566.0,220.0791,220.0791,219.3733,219.5333,31566.0
2022-02-25 13:30:00,233.23,233.47,232.92,233.22,10123.0,219.4862,219.7121,219.1945,219.4768,10123.0
2022-02-25 13:40:00,233.27,234.12,233.27,233.92,11772.0,219.5239,220.3238,219.5239,220.1356,11772.0
2022-02-25 13:50:00,233.83,233.94,233.19,233.21,8534.0,220.0509,220.1544,219.4486,219.4674,8534.0
2022-02-25 14:00:00,233.03,233.61,232.96,233.44,11736.0,219.298,219.8439,219.2322,219.6839,11736.0
2022-02-25 14:10:00,233.52,233.57,233.01,233.02,9562.0,219.7592,219.8062,219.2792,219.2886,9562.0
2022-02-25 14:20:00,232.94,233.3,232.93,233.08,15980.0,219.2133,219.5521,219.2039,219.3451,15980.0
2022-02-25 14:30:00,233.17,233.19,232.42,232.55,13503.0,219.4298,219.4486,218.724,218.8463,13503.0
2022-02-25 14:40:00,232.62,232.83,232.39,232.67,10748.0,218.9122,219.1098,218.6957,218.9592,10748.0
2022-02-25 14:50:00,232.41,232.71,232.0,232.55,7382.0,218.7146,218.9969,218.3287,218.8463,7382.0
2022-02-25 15:00:00,232.46,232.55,232.06,232.55,10111.0,218.7616,218.8463,218.3852,218.8463,10111.0
2022-02-25 15:10:00,232.64,232.66,232.02,232.54,15999.0,218.931,218.9498,218.3475,218.8369,15999.0
2022-02-25 15:20:00,232.63,233.08,232.46,232.52,20288.0,218.9216,219.3451,218.7616,218.8181,20288.0
2022-02-25 15:30:00,232.53,232.96,232.25,232.71,38368.0,218.8275,219.2322,218.564,218.9969,38368.0
2022-02-25 15:40:00,232.68,233.06,232.51,232.71,41166.0,218.9687,219.3263,218.8087,218.9969,41166.0
2022-02-25 15:50:00,232.68,233.04,232.44,232.78,62277.0,218.9687,219.3074,218.7428,219.0628,62277.0
2022-02-28 09:30:00,228.7,236.14,228.1,236.14,142224.0,215.2232,222.2248,214.6585,222.2248,142224.0
2022-02-28 09:40:00,236.15,237.49,235.0,236.28,59453.0,222.2342,223.4952,221.1519,222.3565,59453.0
2022-02-28 09:50:00,236.09,237.6,234.88,235.76,41504.0,222.1777,223.5987,221.039,221.8672,41504.0
2022-02-28 10:00:00,235.94,237.73,235.02,236.9,30175.0,222.0366,223.7211,221.1708,222.94,30175.0
2022-02-28 10:10:00,237.04,237.77,236.8,237.1,39165.0,223.0717,223.7587,222.8459,223.1282,39165.0
2022-02-28 10:20:00,237.03,237.86,236.6,236.79,27075.0,223.0623,223.8434,222.6577,222.8365,27075.0
2022-02-28 10:30:00,236.55,238.64,236.55,238.53,15513.0,222.6106,224.5774,222.6106,224.4739,15513.0
2022-02-28 10:40:00,238.53,238.53,237.32,237.76,26773.0,224.4739,224.4739,223.3352,223.7493,26773.0
2022-02-28 10:50:00,237.75,238.73,237.36,238.71,23535.0,223.7399,224.6621,223.3729,224.6433,23535.0
2022-02-28 11:00:00,238.76,239.12,238.1,239.05,20603.0,224.6904,225.0292,224.0693,224.9633,20603.0
2022-02-28 11:10:00,239.05,239.13,238.37,238.62,27046.0,224.9633,225.0386,224.3234,224.5586,27046.0
2022-02-28 11:20:00,238.72,238.97,237.75,238.17,29879.0,224.6527,224.888,223.7399,224.1351,29879.0
2022-02-28 11:30:00,238.19,238.86,237.98,238.05,19946.0,224.154,224.7845,223.9563,224.0222,19946.0
2022-02-28 11:40:00,237.84,238.34,237.64,237.79,14624.0,223.8246,224.2951,223.6364,223.7775,14624.0
2022-02-28 11:50:00,237.69,238.58,237.69,238.56,14415.0,223.6834,224.521,223.6834,224.5022,14415.0
2022-02-28 12:00:00,238.55,238.96,237.7,237.7,12266.0,224.4927,224.8786,223.6928,223.6928,12266.0
2022-02-28 12:10:00,237.66,237.77,236.75,236.93,30788.0,223.6552,223.7587,222.7988,222.9682,30788.0
2022-02-28 12:20:00,237.05,237.55,236.26,236.28,27313.0,223.0811,223.5517,222.3377,222.3565,27313.0
2022-02-28 12:30:00,236.34,236.56,235.86,236.43,14930.0,222.413,222.62,221.9613,222.4977,14930.0
2022-02-28 12:40:00,236.25,236.39,235.53,236.06,15941.0,222.3283,222.46,221.6507,222.1495,15941.0
2022-02-28 12:50:00,236.03,236.15,235.6,235.75,11236.0,222.1212,222.2342,221.7166,221.8577,11236.0
2022-02-28 13:00:00,235.82,236.28,235.77,236.02,12953.0,221.9236,222.3565,221.8766,222.1118,12953.0
2022-02-28 13:10:00,236.06,236.25,235.21,235.24,13597.0,222.1495,222.3283,221.3496,221.3778,13597.0
2022-02-28 13:20:00,235.27,235.33,234.87,235.04,28256.0,221.406,221.4625,221.0296,221.1896,28256.0
2022-02-28 13:30:00,235.0,235.28,234.86,235.22,32284.0,221.1519,221.4154,221.0202,221.359,32284.0
2022-02-28 13:40:00,235.28,235.55,234.79,235.1,14098.0,221.4154,221.6695,220.9543,221.2461,14098.0
2022-02-28 13:50:00,235.29,235.76,235.2,235.56,12835.0,221.4249,221.8672,221.3402,221.6789,12835.0
2022-02-28 14:00:00,235.39,235.4,234.14,234.14,17477.0,221.519,221.5284,220.3426,220.3426,17477.0
2022-02-28 14:10:00,234.04,234.77,233.53,234.64,18456.0,220.2485,220.9355,219.7686,220.8132,18456.0
2022-02-28 14:20:00,234.76,234.93,234.56,234.78,19771.0,220.9261,221.0861,220.7379,220.9449,19771.0
2022-02-28 14:30:00,234.8,235.34,234.52,235.18,17434.0,220.9637,221.4719,220.7002,221.3213,17434.0
2022-02-28 14:40:00,235.29,235.82,235.03,235.54,12231.0,221.4249,221.9236,221.1802,221.6601,12231.0
2022-02-28 14:50:00,235.66,236.1,235.35,235.45,18269.0,221.7731,222.1871,221.4813,221.5754,18269.0
2022-02-28 15:00:00,235.43,235.65,234.73,235.37,16609.0,221.5566,221.7636,220.8979,221.5001,16609.0
2022-02-28 15:10:00,235.35,235.94,234.97,235.86,15747.0,221.4813,222.0366,221.1237,221.9613,15747.0
2022-02-28 15:20:00,235.81,236.26,235.81,236.04,25514.0,221.9142,222.3377,221.9142,222.1307,25514.0
2022-02-28 15:30:00,236.0,236.0,235.47,235.64,32261.0,222.093,222.093,221.5942,221.7542,32261.0
2022-02-28 15:40:00,235.64,237.34,235.64,237.28,42323.0,221.7542,223.3541,221.7542,223.2976,42323.0
2022-02-28 15:50:00,237.47,238.2,237.29,237.79,127674.0,223.4764,224.1634,223.307,223.7775,127674.0
2022-03-01 09:30:00,237.09,239.35,236.08,238.82,43082.0,223.1188,225.2456,222.1683,224.7468,43082.0
2022-03-01 09:40:00,238.76,238.76,237.07,237.28,23728.0,224.6904,224.6904,223.1,223.2976,23728.0
2022-03-01 09:50:00,237.15,237.81,236.48,237.5,21178.0,223.1752,223.7964,222.5447,223.5046,21178.0
2022-03-01 10:00:00,237.7,238.03,236.69,236.7,15472.0,223.6928,224.0034,222.7424,222.7518,15472.0
2022-03-01 10:10:00,236.72,237.55,236.68,237.29,16642.0,222.7706,223.5517,222.7329,223.307,16642.0
2022-03-01 10:20:00,237.36,237.59,236.23,236.66,28526.0,223.3729,223.5893,222.3095,222.7141,28526.0
2022-03-01 10:30:00,236.63,236.69,236.01,236.02,17475.0,222.6859,222.7424,222.1024,222.1118,17475.0
2022-03-01 10:40:00,235.77,235.92,235.39,235.84,21331.0,221.8766,222.0177,221.519,221.9424,21331.0
2022-03-01 10:50:00,235.91,236.12,235.5,235.7,26227.0,222.0083,222.2059,221.6225,221.8107,26227.0
2022-03-01 11:00:00,235.65,236.24,235.61,235.87,12293.0,221.7636,222.3189,221.726,221.9707,12293.0
2022-03-01 11:10:00,235.87,236.66,235.72,235.74,14944.0,221.9707,222.7141,221.8295,221.8483,14944.0
2022-03-01 11:20:00,235.73,236.0,235.52,235.89,12175.0,221.8389,222.093,221.6413,221.9895,12175.0
2022-03-01 11:30:00,235.81,235.81,234.6,234.6,12016.0,221.9142,221.9142,220.7755,220.7755,12016.0
2022-03-01 11:40:00,234.64,234.86,233.6,233.87,11737.0,220.8132,221.0202,219.8344,220.0885,11737.0
2022-03-01 11:50:00,234.02,234.33,233.75,234.33,12067.0,220.2297,220.5214,219.9756,220.5214,12067.0
2022-03-01 12:00:00,234.26,234.28,233.69,233.78,12926.0,220.4555,220.4744,219.9191,220.0038,12926.0
2022-03-01 12:10:00,233.89,235.18,233.61,235.17,16232.0,220.1074,221.3213,219.8439,221.3119,16232.0
2022-03-01 12:20:00,235.07,235.48,234.92,235.47,11769.0,221.2178,221.6037,221.0767,221.5942,11769.0
2022-03-01 12:30:00,235.48,235.85,235.35,235.64,6111.0,221.6037,221.9519,221.4813,221.7542,6111.0
2022-03-01 12:40:00,235.73,236.17,235.61,236.17,7220.0,221.8389,222.253,221.726,222.253,7220.0
2022-03-01 12:50:00,236.16,236.37,235.99,236.27,9310.0,222.2436,222.4412,222.0836,222.3471,9310.0
2022-03-01 13:00:00,236.27,236.62,235.82,235.91,9566.0,222.3471,222.6765,221.9236,222.0083,9566.0
2022-03-01 13:10:00,236.0,236.0,235.48,235.6,7493.0,222.093,222.093,221.6037,221.7166,7493.0
2022-03-01 13:20:00,235.68,235.95,235.17,235.28,10102.0,221.7919,222.046,221.3119,221.4154,10102.0
2022-03-01 13:30:00,235.25,235.66,235.05,235.53,10140.0,221.3872,221.7731,221.199,221.6507,10140.0
2022-03-01 13:40:00,235.64,235.9,235.49,235.61,10686.0,221.7542,221.9989,221.6131,221.726,10686.0
2022-03-01 13:50:00,235.61,236.31,235.6,236.09,10933.0,221.726,222.3847,221.7166,222.1777,10933.0
2022-03-01 14:00:00,236.02,236.02,235.47,235.65,16343.0,222.1118,222.1118,221.5942,221.7636,16343.0
2022-03-01 14:10:00,235.72,235.94,235.33,235.7,16641.0,221.8295,222.0366,221.4625,221.8107,16641.0
2022-03-01 14:20:00,235.66,236.57,235.63,236.48,12108.0,221.7731,222.6294,221.7448,222.5447,12108.0
2022-03-01 14:30:00,236.49,236.75,236.11,236.69,16259.0,222.5541,222.7988,222.1965,222.7424,16259.0
2022-03-01 14:40:00,236.65,236.86,236.37,236.57,13718.0,222.7047,222.9023,222.4412,222.6294,13718.0
2022-03-01 14:50:00,236.29,236.33,235.73,236.07,18490.0,222.3659,222.4036,221.8389,222.1589,18490.0
2022-03-01 15:00:00,235.99,237.04,235.98,236.74,15268.0,222.0836,223.0717,222.0742,222.7894,15268.0
2022-03-01 15:10:00,236.72,236.9,236.09,236.2,13372.0,222.7706,222.94,222.1777,222.2812,13372.0
2022-03-01 15:20:00,236.18,236.8,236.18,236.55,15204.0,222.2624,222.8459,222.2624,222.6106,15204.0
2022-03-01 15:30:00,236.3,236.55,235.94,236.28,14367.0,222.3753,222.6106,222.0366,222.3565,14367.0
2022-03-01 15:40:00,236.22,236.49,235.59,235.59,55529.0,222.3001,222.5541,221.7072,221.7072,55529.0
2022-03-01 15:50:00,235.51,237.44,235.48,237.02,117290.0,221.6319,223.4482,221.6037,223.0529,117290.0
2022-03-02 09:30:00,239.0,239.3,237.87,238.25,32631.0,224.9162,225.1986,223.8528,224.2104,32631.0
2022-03-02 09:40:00,238.39,239.18,238.22,238.42,16070.0,224.3422,225.0856,224.1822,224.3704,16070.0
2022-03-02 09:50:00,238.74,239.53,238.6,239.39,11992.0,224.6716,225.415,224.5398,225.2832,11992.0
2022-03-02 10:00:00,239.48,241.38,239.29,240.35,55357.0,225.3679,227.156,225.1891,226.1867,55357.0
2022-03-02 10:10:00,240.34,240.45,239.33,239.42,14869.0,226.1773,226.2808,225.2268,225.3115,14869.0
2022-03-02 10:20:00,239.44,240.16,238.83,239.96,20261.0,225.3303,226.0079,224.7562,225.8197,20261.0
2022-03-02 10:30:00,240.07,240.57,239.09,240.09,15676.0,225.9232,226.3937,225.0009,225.942,15676.0
2022-03-02 10:40:00,240.1,240.42,239.61,239.92,15218.0,225.9514,226.2526,225.4903,225.782,15218.0
2022-03-02 10:50:00,239.95,240.12,238.96,239.95,10266.0,225.8102,225.9702,224.8786,225.8102,10266.0
2022-03-02 11:00:00,239.94,240.13,239.16,239.65,27060.0,225.8008,225.9796,225.0668,225.5279,27060.0
2022-03-02 11:10:00,239.45,239.59,238.84,239.02,11252.0,225.3397,225.4715,224.7657,224.9351,11252.0
2022-03-02 11:20:00,238.97,239.77,238.85,239.55,12560.0,224.888,225.6409,224.7751,225.4338,12560.0
2022-03-02 11:30:00,239.7,240.25,239.65,240.2,10754.0,225.575,226.0926,225.5279,226.0455,10754.0
2022-03-02 11:40:00,240.17,240.35,239.85,239.99,10020.0,226.0173,226.1867,225.7161,225.8479,10020.0
2022-03-02 11:50:00,239.91,240.21,239.9,240.21,10817.0,225.7726,226.0549,225.7632,226.0549,10817.0
2022-03-02 12:00:00,240.12,240.89,240.12,240.89,7422.0,225.9702,226.6949,225.9702,226.6949,7422.0
2022-03-02 12:10:00,240.83,241.19,240.74,241.07,7991.0,226.6384,226.9772,226.5537,226.8643,7991.0
2022-03-02 12:20:00,241.1,241.85,241.01,241.75,13934.0,226.8925,227.5983,226.8078,227.5042,13934.0
2022-03-02 12:30:00,241.75,241.8,241.29,241.42,13291.0,227.5042,227.5512,227.0713,227.1936,13291.0
2022-03-02 12:40:00,241.45,241.71,241.34,241.52,11258.0,227.2219,227.4665,227.1183,227.2877,11258.0
2022-03-02 12:50:00,241.49,241.49,240.78,241.11,14759.0,227.2595,227.2595,226.5913,226.9019,14759.0
2022-03-02 13:00:00,241.31,241.95,241.31,241.68,16250.0,227.0901,227.6924,227.0901,227.4383,16250.0
2022-03-02 13:10:00,241.72,241.75,241.27,241.54,10042.0,227.4759,227.5042,227.0525,227.3066,10042.0
2022-03-02 13:20:00,241.56,241.6,240.95,241.14,8241.0,227.3254,227.363,226.7513,226.9301,8241.0
2022-03-02 13:30:00,241.14,241.59,241.12,241.59,11502.0,226.9301,227.3536,226.9113,227.3536,11502.0
2022-03-02 13:40:00,241.55,241.58,241.24,241.44,7649.0,227.316,227.3442,227.0242,227.2124,7649.0
2022-03-02 13:50:00,241.51,241.76,241.26,241.37,10072.0,227.2783,227.5136,227.0431,227.1466,10072.0
2022-03-02 14:00:00,241.52,241.53,241.15,241.24,6742.0,227.2877,227.2971,226.9395,227.0242,6742.0
2022-03-02 14:10:00,241.17,241.2,240.46,240.47,7505.0,226.9584,226.9866,226.2902,226.2996,7505.0
2022-03-02 14:20:00,240.6,240.64,240.06,240.42,9333.0,226.4219,226.4596,225.9138,226.2526,9333.0
2022-03-02 14:30:00,240.35,240.77,240.25,240.71,5113.0,226.1867,226.5819,226.0926,226.5255,5113.0
2022-03-02 14:40:00,240.73,240.79,240.12,240.35,15976.0,226.5443,226.6008,225.9702,226.1867,15976.0
2022-03-02 14:50:00,240.34,240.51,239.73,239.76,9766.0,226.1773,226.3373,225.6032,225.6314,9766.0
2022-03-02 15:00:00,239.83,240.65,239.81,240.35,9692.0,225.6973,226.469,225.6785,226.1867,9692.0
2022-03-02 15:10:00,240.04,240.3,239.74,240.01,11784.0,225.8949,226.1396,225.6126,225.8667,11784.0
2022-03-02 15:20:00,239.96,240.28,239.58,240.26,12454.0,225.8197,226.1208,225.4621,226.102,12454.0
2022-03-02 15:30:00,240.17,240.54,240.1,240.22,19949.0,226.0173,226.3655,225.9514,226.0643,19949.0
2022-03-02 15:40:00,240.2,240.89,240.06,240.4,28403.0,226.0455,226.6949,225.9138,226.2337,28403.0
2022-03-02 15:50:00,240.69,241.11,240.15,240.46,103653.0,226.5066,226.9019,225.9985,226.2902,103653.0
2022-03-03 09:30:00,241.21,241.99,240.38,240.9,20488.0,226.996,227.73,226.2149,226.7043,20488.0
2022-03-03 09:40:00,240.82,241.43,239.53,239.75,8754.0,226.629,227.203,225.415,225.622,8754.0
2022-03-03 09:50:00,240.17,240.21,239.17,239.43,13754.0,226.0173,226.0549,225.0762,225.3209,13754.0
2022-03-03 10:00:00,239.54,240.25,239.37,240.04,12240.0,225.4244,226.0926,225.2644,225.8949,12240.0
2022-03-03 10:10:00,240.04,240.65,239.93,240.38,7949.0,225.8949,226.469,225.7914,226.2149,7949.0
2022-03-03 10:20:00,240.19,240.35,239.76,240.24,8377.0,226.0361,226.1867,225.6314,226.0832,8377.0
2022-03-03 10:30:00,240.05,240.26,239.1,239.11,4811.0,225.9044,226.102,225.0103,225.0197,4811.0
2022-03-03 10:40:00,239.16,239.16,238.3,238.54,5838.0,225.0668,225.0668,224.2575,224.4833,5838.0
2022-03-03 10:50:00,238.5,238.74,237.99,237.99,5849.0,224.4457,224.6716,223.9657,223.9657,5849.0
2022-03-03 11:00:00,237.99,238.12,237.57,237.68,6679.0,223.9657,224.0881,223.5705,223.674,6679.0
2022-03-03 11:10:00,237.58,237.58,236.12,236.95,11194.0,223.5799,223.5799,222.2059,222.987,11194.0
2022-03-03 11:20:00,237.18,237.63,237.18,237.63,6379.0,223.2035,223.627,223.2035,223.627,6379.0
2022-03-03 11:30:00,237.45,237.46,236.69,236.7,13039.0,223.4576,223.467,222.7424,222.7518,13039.0
2022-03-03 11:40:00,236.7,236.8,236.6,236.6,19914.0,222.7518,222.8459,222.6577,222.6577,19914.0
2022-03-03 11:50:00,236.65,237.02,236.49,236.82,10277.0,222.7047,223.0529,222.5541,222.8647,10277.0
2022-03-03 12:00:00,236.89,237.03,236.73,237.0,8105.0,222.9306,223.0623,222.78,223.0341,8105.0
2022-03-03 12:10:00,236.98,237.53,236.78,237.42,10014.0,223.0153,223.5329,222.8271,223.4293,10014.0
2022-03-03 12:20:00,237.3,237.55,236.8,236.8,13193.0,223.3164,223.5517,222.8459,222.8459,13193.0
2022-03-03 12:30:00,236.92,238.07,236.71,237.22,20296.0,222.9588,224.041,222.7612,223.2411,20296.0
2022-03-03 12:40:00,237.23,237.35,236.61,236.7,25440.0,223.2505,223.3635,222.6671,222.7518,25440.0
2022-03-03 12:50:00,236.61,237.54,236.46,237.38,11527.0,222.6671,223.5423,222.5259,223.3917,11527.0
2022-03-03 13:00:00,237.38,237.58,237.16,237.52,18342.0,223.3917,223.5799,223.1847,223.5234,18342.0
2022-03-03 13:10:00,237.43,237.81,237.38,237.73,10259.0,223.4387,223.7964,223.3917,223.7211,10259.0
2022-03-03 13:20:00,237.53,237.91,237.53,237.75,12839.0,223.5329,223.8905,223.5329,223.7399,12839.0
2022-03-03 13:30:00,237.66,237.93,237.02,237.52,38686.0,223.6552,223.9093,223.0529,223.5234,38686.0
2022-03-03 13:40:00,237.39,238.05,237.32,238.03,24035.0,223.4011,224.0222,223.3352,224.0034,24035.0
2022-03-03 13:50:00,238.21,238.52,238.21,238.41,5517.0,224.1728,224.4645,224.1728,224.361,5517.0
2022-03-03 14:00:00,238.51,239.03,238.49,239.01,5441.0,224.4551,224.9445,224.4363,224.9256,5441.0
2022-03-03 14:10:00,239.03,239.69,238.99,239.18,9920.0,224.9445,225.5656,224.9068,225.0856,9920.0
2022-03-03 14:20:00,239.04,239.04,238.64,238.85,15323.0,224.9539,224.9539,224.5774,224.7751,15323.0
2022-03-03 14:30:00,238.85,239.03,238.67,238.67,13837.0,224.7751,224.9445,224.6057,224.6057,13837.0
2022-03-03 14:40:00,238.67,238.86,238.02,238.07,10154.0,224.6057,224.7845,223.994,224.041,10154.0
2022-03-03 14:50:00,238.02,238.41,237.7,238.38,12368.0,223.994,224.361,223.6928,224.3328,12368.0
2022-03-03 15:00:00,238.31,238.32,237.64,237.83,11074.0,224.2669,224.2763,223.6364,223.8152,11074.0
2022-03-03 15:10:00,237.93,238.7,237.89,238.53,10545.0,223.9093,224.6339,223.8716,224.4739,10545.0
2022-03-03 15:20:00,238.46,238.81,238.03,238.77,12430.0,224.4081,224.7374,224.0034,224.6998,12430.0
2022-03-03 15:30:00,238.71,238.71,237.84,238.19,22792.0,224.6433,224.6433,223.8246,224.154,22792.0
2022-03-03 15:40:00,238.2,238.2,237.15,237.38,39948.0,224.1634,224.1634,223.1752,223.3917,39948.0
2022-03-03 15:50:00,237.29,237.91,237.08,237.91,105948.0,223.307,223.8905,223.1094,223.8905,105948.0
2022-03-04 09:30:00,234.32,234.39,232.48,233.8,20136.0,220.512,220.5779,218.7804,220.0227,20136.0
2022-03-04 09:40:00,233.5,233.9,233.03,233.52,5085.0,219.7403,220.1168,219.298,219.7592,5085.0
2022-03-04 09:50:00,233.38,234.1,233.0,233.63,7057.0,219.6274,220.305,219.2698,219.8627,7057.0
2022-03-04 10:00:00,233.9,234.19,233.36,233.63,27263.0,220.1168,220.3897,219.6086,219.8627,27263.0
2022-03-04 10:10:00,233.8,234.94,233.44,234.82,22364.0,220.0227,221.0955,219.6839,220.9825,22364.0
2022-03-04 10:20:00,234.84,235.37,234.37,235.37,5470.0,221.0014,221.5001,220.5591,221.5001,5470.0
2022-03-04 10:30:00,235.45,235.47,234.34,234.91,7088.0,221.5754,221.5942,220.5308,221.0672,7088.0
2022-03-04 10:40:00,234.79,235.0,234.3,234.69,24050.0,220.9543,221.1519,220.4932,220.8602,24050.0
2022-03-04 10:50:00,234.3,234.71,234.21,234.27,11324.0,220.4932,220.879,220.4085,220.465,11324.0
2022-03-04 11:00:00,234.39,234.53,234.0,234.45,10124.0,220.5779,220.7096,220.2109,220.6344,10124.0
2022-03-04 11:10:00,234.38,235.95,234.15,235.87,16733.0,220.5685,222.046,220.352,221.9707,16733.0
2022-03-04 11:20:00,235.81,236.8,235.59,236.6,9649.0,221.9142,222.8459,221.7072,222.6577,9649.0
2022-03-04 11:30:00,236.68,238.0,236.35,237.92,10680.0,222.7329,223.9752,222.4224,223.8999,10680.0
2022-03-04 11:40:00,237.92,238.85,237.88,238.77,34831.0,223.8999,224.7751,223.8622,224.6998,34831.0
2022-03-04 11:50:00,238.7,239.07,238.67,239.02,36716.0,224.6339,224.9821,224.6057,224.9351,36716.0
2022-03-04 12:00:00,239.0,239.23,238.47,239.15,25105.0,224.9162,225.1327,224.4175,225.0574,25105.0
2022-03-04 12:10:00,239.3,240.53,239.3,240.25,15917.0,225.1986,226.3561,225.1986,226.0926,15917.0
2022-03-04 12:20:00,240.25,240.34,239.79,240.1,7104.0,226.0926,226.1773,225.6597,225.9514,7104.0
2022-03-04 12:30:00,240.09,240.85,240.08,240.65,10370.0,225.942,226.6572,225.9326,226.469,10370.0
2022-03-04 12:40:00,240.59,240.59,240.01,240.26,8150.0,226.4125,226.4125,225.8667,226.102,8150.0
2022-03-04 12:50:00,240.37,240.83,240.21,240.69,9613.0,226.2055,226.6384,226.0549,226.5066,9613.0
2022-03-04 13:00:00,240.79,241.34,240.74,241.34,11812.0,226.6008,227.1183,226.5537,227.1183,11812.0
2022-03-04 13:10:00,241.31,241.73,241.09,241.15,14354.0,227.0901,227.4854,226.8831,226.9395,14354.0
2022-03-04 13:20:00,241.18,241.47,240.98,241.04,24824.0,226.9678,227.2407,226.7796,226.836,24824.0
2022-03-04 13:30:00,240.96,240.97,240.38,240.66,19151.0,226.7607,226.7701,226.2149,226.4784,19151.0
2022-03-04 13:40:00,240.56,240.56,239.7,239.96,8545.0,226.3843,226.3843,225.575,225.8197,8545.0
2022-03-04 13:50:00,240.06,240.29,239.47,239.47,7855.0,225.9138,226.1302,225.3585,225.3585,7855.0
2022-03-04 14:00:00,239.55,239.93,239.14,239.83,11839.0,225.4338,225.7914,225.048,225.6973,11839.0
2022-03-04 14:10:00,239.78,239.91,239.3,239.37,7263.0,225.6503,225.7726,225.1986,225.2644,7263.0
2022-03-04 14:20:00,239.43,240.32,239.4,240.03,12663.0,225.3209,226.1584,225.2927,225.8855,12663.0
2022-03-04 14:30:00,240.04,240.14,239.61,239.74,6628.0,225.8949,225.9891,225.4903,225.6126,6628.0
2022-03-04 14:40:00,239.69,239.69,239.16,239.18,14712.0,225.5656,225.5656,225.0668,225.0856,14712.0
2022-03-04 14:50:00,239.25,239.74,238.83,238.83,16009.0,225.1515,225.6126,224.7562,224.7562,16009.0
2022-03-04 15:00:00,238.93,239.8,238.84,239.65,17453.0,224.8504,225.6691,224.7657,225.5279,17453.0
2022-03-04 15:10:00,239.7,239.8,239.26,239.26,11379.0,225.575,225.6691,225.1609,225.1609,11379.0
2022-03-04 15:20:00,239.36,240.3,239.18,239.91,10633.0,225.255,226.1396,225.0856,225.7726,10633.0
2022-03-04 15:30:00,239.91,240.42,239.77,240.26,37180.0,225.7726,226.2526,225.6409,226.102,37180.0
2022-03-04 15:40:00,240.28,240.77,239.93,240.32,29977.0,226.1208,226.5819,225.7914,226.1584,29977.0
2022-03-04 15:50:00,240.27,241.94,240.24,241.51,75368.0,226.1114,227.683,226.0832,227.2783,75368.0
2022-03-07 09:30:00,241.13,241.7,238.62,239.12,40567.0,226.9207,227.4571,224.5586,225.0292,40567.0
2022-03-07 09:40:00,239.42,240.36,239.01,239.59,49216.0,225.3115,226.1961,224.9256,225.4715,49216.0
2022-03-07 09:50:00,239.76,241.94,239.63,241.13,86576.0,225.6314,227.683,225.5091,226.9207,86576.0
2022-03-07 10:00:00,241.01,241.46,240.64,240.84,21909.0,226.8078,227.2313,226.4596,226.6478,21909.0
2022-03-07 10:10:00,240.73,241.82,240.57,240.83,29692.0,226.5443,227.5701,226.3937,226.6384,29692.0
2022-03-07 10:20:00,240.89,241.39,240.73,241.05,24931.0,226.6949,227.1654,226.5443,226.8454,24931.0
2022-03-07 10:30:00,240.95,241.18,240.71,240.97,24639.0,226.7513,226.9678,226.5255,226.7701,24639.0
2022-03-07 10:40:00,240.89,241.73,240.5,241.3,26287.0,226.6949,227.4854,226.3278,227.0807,26287.0
2022-03-07 10:50:00,241.17,241.4,240.27,241.0,21055.0,226.9584,227.1748,226.1114,226.7984,21055.0
2022-03-07 11:00:00,240.93,240.93,239.56,239.81,20070.0,226.7325,226.7325,225.4432,225.6785,20070.0
2022-03-07 11:10:00,239.86,240.4,238.82,239.0,30596.0,225.7256,226.2337,224.7468,224.9162,30596.0
2022-03-07 11:20:00,239.0,239.47,238.42,239.07,16894.0,224.9162,225.3585,224.3704,224.9821,16894.0
2022-03-07 11:30:00,238.91,239.03,237.61,237.81,10334.0,224.8315,224.9445,223.6081,223.7964,10334.0
2022-03-07 11:40:00,237.8,238.53,237.8,237.82,11829.0,223.7869,224.4739,223.7869,223.8058,11829.0
2022-03-07 11:50:00,237.82,237.95,237.57,237.71,11062.0,223.8058,223.9281,223.5705,223.7022,11062.0
2022-03-07 12:00:00,237.77,238.06,237.44,237.76,13728.0,223.7587,224.0316,223.4482,223.7493,13728.0
2022-03-07 12:10:00,237.84,238.2,237.69,237.83,10032.0,223.8246,224.1634,223.6834,223.8152,10032.0
2022-03-07 12:20:00,237.76,237.88,236.86,237.87,13569.0,223.7493,223.8622,222.9023,223.8528,13569.0
2022-03-07 12:30:00,237.77,237.9,236.86,237.36,15484.0,223.7587,223.8811,222.9023,223.3729,15484.0
2022-03-07 12:40:00,237.36,238.08,237.01,237.95,13020.0,223.3729,224.0504,223.0435,223.9281,13020.0
2022-03-07 12:50:00,237.91,238.11,237.28,238.0,15315.0,223.8905,224.0787,223.2976,223.9752,15315.0
2022-03-07 13:00:00,238.17,238.69,238.09,238.45,17411.0,224.1351,224.6245,224.0599,224.3986,17411.0
2022-03-07 13:10:00,238.36,238.44,237.9,237.9,6517.0,224.3139,224.3892,223.8811,223.8811,6517.0
2022-03-07 13:20:00,238.05,239.02,238.0,238.67,11313.0,224.0222,224.9351,223.9752,224.6057,11313.0
2022-03-07 13:30:00,238.69,239.28,238.56,239.13,12900.0,224.6245,225.1797,224.5022,225.0386,12900.0
2022-03-07 13:40:00,239.13,239.24,238.13,238.21,12393.0,225.0386,225.1421,224.0975,224.1728,12393.0
2022-03-07 13:50:00,238.28,238.89,237.88,238.89,14780.0,224.2387,224.8127,223.8622,224.8127,14780.0
2022-03-07 14:00:00,238.83,239.32,238.59,239.32,13320.0,224.7562,225.2174,224.5304,225.2174,13320.0
2022-03-07 14:10:00,239.2,239.66,239.1,239.38,11544.0,225.1044,225.5373,225.0103,225.2738,11544.0
2022-03-07 14:20:00,239.43,239.63,238.97,239.31,10137.0,225.3209,225.5091,224.888,225.208,10137.0
2022-03-07 14:30:00,239.37,239.49,239.13,239.44,9114.0,225.2644,225.3774,225.0386,225.3303,9114.0
2022-03-07 14:40:00,239.48,239.48,238.55,239.02,12664.0,225.3679,225.3679,224.4927,224.9351,12664.0
2022-03-07 14:50:00,239.07,239.22,238.55,238.75,7577.0,224.9821,225.1233,224.4927,224.681,7577.0
2022-03-07 15:00:00,238.91,238.94,238.08,238.48,25485.0,224.8315,224.8598,224.0504,224.4269,25485.0
2022-03-07 15:10:00,238.5,238.5,237.96,238.16,12695.0,224.4457,224.4457,223.9375,224.1257,12695.0
2022-03-07 15:20:00,238.17,238.39,237.76,238.09,21349.0,224.1351,224.3422,223.7493,224.0599,21349.0
2022-03-07 15:30:00,238.08,238.27,237.38,237.96,32381.0,224.0504,224.2292,223.3917,223.9375,32381.0
2022-03-07 15:40:00,237.93,238.24,237.5,237.63,38562.0,223.9093,224.201,223.5046,223.627,38562.0
2022-03-07 15:50:00,237.66,238.31,237.3,237.89,106505.0,223.6552,224.2669,223.3164,223.8716,106505.0
2022-03-08 09:30:00,235.08,236.21,234.33,235.05,37697.0,222.3087,223.3774,221.5995,222.2804,37697.0
2022-03-08 09:40:00,234.98,235.14,233.44,234.38,12313.0,222.2142,222.3655,220.7578,221.6468,12313.0
2022-03-08 09:50:00,234.29,234.62,233.64,233.89,9168.0,221.5617,221.8737,220.947,221.1834,9168.0
2022-03-08 10:00:00,233.97,234.31,233.07,233.2,8293.0,221.259,221.5806,220.4079,220.5309,8293.0
2022-03-08 10:10:00,232.97,234.66,232.6,234.56,14796.0,220.3134,221.9116,219.9635,221.817,14796.0
2022-03-08 10:20:00,234.56,234.56,232.8,232.8,19963.0,221.817,221.817,220.1526,220.1526,19963.0
2022-03-08 10:30:00,232.71,233.58,232.58,233.58,14433.0,220.0675,220.8902,219.9446,220.8902,14433.0
2022-03-08 10:40:00,233.45,233.58,232.81,233.03,9189.0,220.7673,220.8902,220.1621,220.3701,9189.0
2022-03-08 10:50:00,232.85,233.65,232.68,233.57,14976.0,220.1999,220.9564,220.0391,220.8808,14976.0
2022-03-08 11:00:00,233.57,233.74,232.45,232.75,19803.0,220.8808,221.0415,219.8216,220.1053,19803.0
2022-03-08 11:10:00,232.65,233.27,232.54,233.27,29980.0,220.0108,220.5971,219.9067,220.5971,29980.0
2022-03-08 11:20:00,233.47,233.6,233.05,233.3,7123.0,220.7862,220.9091,220.389,220.6254,7123.0
2022-03-08 11:30:00,233.13,233.16,232.55,232.99,10012.0,220.4647,220.493,219.9162,220.3323,10012.0
2022-03-08 11:40:00,233.01,234.28,232.9,234.17,8660.0,220.3512,221.5522,220.2472,221.4482,8660.0
2022-03-08 11:50:00,234.08,234.67,234.05,234.25,13436.0,221.3631,221.921,221.3347,221.5238,13436.0
2022-03-08 12:00:00,234.22,235.32,234.2,235.1,33520.0,221.4955,222.5357,221.4765,222.3277,33520.0
2022-03-08 12:10:00,235.13,236.72,235.03,236.72,23880.0,222.356,223.8596,222.2615,223.8596,23880.0
2022-03-08 12:20:00,236.48,236.63,235.83,236.59,27257.0,223.6327,223.7745,223.018,223.7367,27257.0
2022-03-08 12:30:00,236.46,236.62,235.96,236.08,13999.0,223.6138,223.7651,223.1409,223.2544,13999.0
2022-03-08 12:40:00,236.06,236.16,235.56,235.72,8980.0,223.2355,223.3301,222.7627,222.914,8980.0
2022-03-08 12:50:00,235.61,236.29,235.35,235.97,62993.0,222.8099,223.453,222.5641,223.1504,62993.0
2022-03-08 13:00:00,236.22,236.36,236.03,236.18,25837.0,223.3868,223.5192,223.2071,223.349,25837.0
2022-03-08 13:10:00,236.1,236.33,235.17,235.35,17463.0,223.2733,223.4908,222.3939,222.5641,17463.0
2022-03-08 13:20:00,235.24,235.24,234.23,234.23,24855.0,222.46,222.46,221.5049,221.5049,24855.0
2022-03-08 13:30:00,234.34,234.34,233.41,233.49,16436.0,221.6089,221.6089,220.7295,220.8051,16436.0
2022-03-08 13:40:00,233.59,233.59,232.39,232.47,17927.0,220.8997,220.8997,219.7649,219.8405,17927.0
2022-03-08 13:50:00,232.47,232.59,231.15,231.29,18002.0,219.8405,219.954,218.5922,218.7246,18002.0
2022-03-08 14:00:00,231.1,231.77,230.59,231.68,16317.0,218.545,219.1786,218.0627,219.0935,16317.0
2022-03-08 14:10:00,231.65,231.77,231.15,231.15,11207.0,219.0651,219.1786,218.5922,218.5922,11207.0
2022-03-08 14:20:00,231.21,232.22,230.69,232.22,8178.0,218.649,219.6041,218.1572,219.6041,8178.0
2022-03-08 14:30:00,232.2,232.44,231.58,232.35,21574.0,219.5852,219.8122,218.9989,219.7271,21574.0
2022-03-08 14:40:00,232.2,233.32,231.9,233.32,19302.0,219.5852,220.6444,219.3015,220.6444,19302.0
2022-03-08 14:50:00,233.44,233.64,232.92,233.01,16010.0,220.7578,220.947,220.2661,220.3512,16010.0
2022-03-08 15:00:00,232.93,233.54,232.85,233.24,13481.0,220.2755,220.8524,220.1999,220.5687,13481.0
2022-03-08 15:10:00,233.32,233.39,232.68,232.74,10486.0,220.6444,220.7106,220.0391,220.0959,10486.0
2022-03-08 15:20:00,232.72,232.72,231.51,231.51,13668.0,220.077,220.077,218.9327,218.9327,13668.0
2022-03-08 15:30:00,231.53,231.57,230.41,230.89,27514.0,218.9516,218.9894,217.8924,218.3464,27514.0
2022-03-08 15:40:00,230.89,230.96,229.58,229.66,47517.0,218.3464,218.4126,217.1075,217.1832,47517.0
2022-03-08 15:50:00,229.82,231.06,229.0,229.1,202206.0,217.3345,218.5071,216.5591,216.6536,202206.0
2022-03-09 09:30:00,233.13,233.66,231.56,233.02,32590.0,220.4647,220.9659,218.98,220.3607,32590.0
2022-03-09 09:40:00,233.21,233.69,232.92,233.47,14277.0,220.5403,220.9943,220.2661,220.7862,14277.0
2022-03-09 09:50:00,233.41,233.41,230.14,230.4,15289.0,220.7295,220.7295,217.6371,217.883,15289.0
2022-03-09 10:00:00,230.11,233.26,230.11,233.1,14247.0,217.6087,220.5876,217.6087,220.4363,14247.0
2022-03-09 10:10:00,233.18,233.3,232.31,232.44,11638.0,220.512,220.6254,219.6892,219.8122,11638.0
2022-03-09 10:20:00,232.47,232.62,231.79,232.17,17790.0,219.8405,219.9824,219.1975,219.5568,17790.0
2022-03-09 10:30:00,231.97,232.46,231.61,232.15,17032.0,219.3677,219.8311,219.0273,219.5379,17032.0
2022-03-09 10:40:00,232.01,232.17,231.36,232.04,11780.0,219.4055,219.5568,218.7908,219.4339,11780.0
2022-03-09 10:50:00,232.33,232.81,232.25,232.6,8877.0,219.7081,220.1621,219.6325,219.9635,8877.0
2022-03-09 11:00:00,232.56,232.56,231.55,231.96,9328.0,219.9256,219.9256,218.9705,219.3582,9328.0
2022-03-09 11:10:00,231.93,232.04,231.33,231.56,7420.0,219.3299,219.4339,218.7625,218.98,7420.0
2022-03-09 11:20:00,231.42,232.0,231.29,231.81,11740.0,218.8476,219.3961,218.7246,219.2164,11740.0
2022-03-09 11:30:00,232.06,232.47,231.99,232.09,8588.0,219.4528,219.8405,219.3866,219.4812,8588.0
2022-03-09 11:40:00,232.13,232.39,232.11,232.33,9455.0,219.519,219.7649,219.5001,219.7081,9455.0
2022-03-09 11:50:00,232.32,232.49,232.17,232.31,7481.0,219.6987,219.8594,219.5568,219.6892,7481.0
2022-03-09 12:00:00,232.3,232.62,232.21,232.54,9304.0,219.6798,219.9824,219.5947,219.9067,9304.0
2022-03-09 12:10:00,232.5,232.5,231.75,231.95,18531.0,219.8689,219.8689,219.1597,219.3488,18531.0
2022-03-09 12:20:00,231.96,232.63,231.96,232.63,4677.0,219.3582,219.9918,219.3582,219.9918,4677.0
2022-03-09 12:30:00,232.61,232.84,232.46,232.76,4913.0,219.9729,220.1904,219.8311,220.1148,4913.0
2022-03-09 12:40:00,232.75,232.77,232.23,232.28,8181.0,220.1053,220.1242,219.6136,219.6609,8181.0
2022-03-09 12:50:00,232.29,232.54,232.21,232.54,7006.0,219.6703,219.9067,219.5947,219.9067,7006.0
2022-03-09 13:00:00,232.49,232.52,231.95,231.95,10168.0,219.8594,219.8878,219.3488,219.3488,10168.0
2022-03-09 13:10:00,231.87,232.4,231.87,232.28,7881.0,219.2731,219.7743,219.2731,219.6609,7881.0
2022-03-09 13:20:00,232.28,232.62,232.26,232.62,7624.0,219.6609,219.9824,219.6419,219.9824,7624.0
2022-03-09 13:30:00,232.61,232.61,232.25,232.39,6301.0,219.9729,219.9729,219.6325,219.7649,6301.0
2022-03-09 13:40:00,232.37,232.46,231.98,232.22,27741.0,219.746,219.8311,219.3772,219.6041,27741.0
2022-03-09 13:50:00,232.18,232.39,231.97,232.07,5346.0,219.5663,219.7649,219.3677,219.4623,5346.0
2022-03-09 14:00:00,232.03,232.22,231.82,231.98,8713.0,219.4244,219.6041,219.2258,219.3772,8713.0
2022-03-09 14:10:00,231.94,232.14,231.75,232.13,5328.0,219.3393,219.5285,219.1597,219.519,5328.0
2022-03-09 14:20:00,232.11,232.25,231.97,232.1,6727.0,219.5001,219.6325,219.3677,219.4906,6727.0
2022-03-09 14:30:00,232.21,232.61,232.21,232.56,15682.0,219.5947,219.9729,219.5947,219.9256,15682.0
2022-03-09 14:40:00,232.48,232.74,232.32,232.51,7308.0,219.85,220.0959,219.6987,219.8784,7308.0
2022-03-09 14:50:00,232.56,232.75,232.21,232.28,8724.0,219.9256,220.1053,219.5947,219.6609,8724.0
2022-03-09 15:00:00,232.11,232.57,232.11,232.48,7299.0,219.5001,219.9351,219.5001,219.85,7299.0
2022-03-09 15:10:00,232.58,233.05,232.58,232.96,9432.0,219.9446,220.389,219.9446,220.3039,9432.0
2022-03-09 15:20:00,232.96,233.54,232.95,233.27,9620.0,220.3039,220.8524,220.2945,220.5971,9620.0
2022-03-09 15:30:00,233.23,233.49,232.91,232.91,18111.0,220.5592,220.8051,220.2566,220.2566,18111.0
2022-03-09 15:40:00,233.0,233.35,231.79,231.98,39688.0,220.3417,220.6727,219.1975,219.3772,39688.0
2022-03-09 15:50:00,232.22,232.22,231.0,231.44,100318.0,219.6041,219.6041,218.4504,218.8665,100318.0
2022-03-10 09:30:00,229.02,230.04,226.9,227.15,43760.0,216.578,217.5426,214.5731,214.8096,43760.0
2022-03-10 09:40:00,227.19,228.14,227.01,227.4,20244.0,214.8474,215.7458,214.6772,215.046,20244.0
2022-03-10 09:50:00,227.55,229.25,227.49,228.69,14938.0,215.1878,216.7955,215.1311,216.2659,14938.0
2022-03-10 10:00:00,228.74,229.01,228.54,228.91,32337.0,216.3132,216.5685,216.124,216.4739,32337.0
2022-03-10 10:10:00,228.95,229.0,228.11,228.62,11931.0,216.5118,216.5591,215.7174,216.1997,11931.0
2022-03-10 10:20:00,228.36,228.77,228.0,228.06,23863.0,215.9538,216.3415,215.6134,215.6701,23863.0
2022-03-10 10:30:00,227.99,228.17,227.45,227.7,8871.0,215.6039,215.7741,215.0933,215.3297,8871.0
2022-03-10 10:40:00,227.8,228.35,227.8,228.22,7858.0,215.4242,215.9444,215.4242,215.8214,7858.0
2022-03-10 10:50:00,228.18,228.23,227.32,227.54,8080.0,215.7836,215.8309,214.9703,215.1784,8080.0
2022-03-10 11:00:00,227.51,227.52,227.07,227.52,9703.0,215.15,215.1595,214.7339,215.1595,9703.0
2022-03-10 11:10:00,227.31,227.46,227.13,227.38,17602.0,214.9609,215.1027,214.7906,215.0271,17602.0
2022-03-10 11:20:00,227.32,227.64,226.46,226.64,35390.0,214.9703,215.2729,214.157,214.3273,35390.0
2022-03-10 11:30:00,226.61,226.73,225.96,225.96,13460.0,214.2989,214.4124,213.6842,213.6842,13460.0
2022-03-10 11:40:00,225.96,226.45,225.49,226.4,13224.0,213.6842,214.1476,213.2397,214.1003,13224.0
2022-03-10 11:50:00,226.4,226.93,226.26,226.93,8326.0,214.1003,214.6015,213.9679,214.6015,8326.0
2022-03-10 12:00:00,226.82,227.72,226.82,227.63,6748.0,214.4975,215.3486,214.4975,215.2635,6748.0
2022-03-10 12:10:00,227.77,228.04,227.55,228.0,11735.0,215.3959,215.6512,215.1878,215.6134,11735.0
2022-03-10 12:20:00,227.95,228.78,227.91,228.78,11948.0,215.5661,216.351,215.5283,216.351,11948.0
2022-03-10 12:30:00,228.89,228.91,228.42,228.47,13773.0,216.455,216.4739,216.0106,216.0578,13773.0
2022-03-10 12:40:00,228.38,228.48,228.13,228.26,20795.0,215.9727,216.0673,215.7363,215.8593,20795.0
2022-03-10 12:50:00,228.27,228.27,227.55,228.02,56763.0,215.8687,215.8687,215.1878,215.6323,56763.0
2022-03-10 13:00:00,228.07,228.22,227.91,228.06,24626.0,215.6796,215.8214,215.5283,215.6701,24626.0
2022-03-10 13:10:00,227.97,228.24,227.85,228.2,39325.0,215.585,215.8403,215.4715,215.8025,39325.0
2022-03-10 13:20:00,228.21,228.39,227.9,228.14,184486.0,215.812,215.9822,215.5188,215.7458,184486.0
2022-03-10 13:30:00,228.1,228.76,227.97,228.51,66577.0,215.7079,216.3321,215.585,216.0957,66577.0
2022-03-10 13:40:00,228.57,229.0,228.29,228.87,21689.0,216.1524,216.5591,215.8876,216.4361,21689.0
2022-03-10 13:50:00,228.89,228.9,228.34,228.38,31708.0,216.455,216.4645,215.9349,215.9727,31708.0
2022-03-10 14:00:00,228.34,228.87,228.19,228.26,25283.0,215.9349,216.4361,215.7931,215.8593,25283.0
2022-03-10 14:10:00,228.28,228.45,228.1,228.27,40624.0,215.8782,216.0389,215.7079,215.8687,40624.0
2022-03-10 14:20:00,228.28,228.41,227.91,228.06,38420.0,215.8782,216.0011,215.5283,215.6701,38420.0
2022-03-10 14:30:00,228.12,228.98,228.12,228.85,19386.0,215.7269,216.5401,215.7269,216.4172,19386.0
2022-03-10 14:40:00,228.84,229.12,228.51,228.91,39356.0,216.4077,216.6725,216.0957,216.4739,39356.0
2022-03-10 14:50:00,228.94,229.34,228.73,228.86,39387.0,216.5023,216.8806,216.3037,216.4267,39387.0
2022-03-10 15:00:00,228.85,229.71,228.78,229.7,36394.0,216.4172,217.2305,216.351,217.221,36394.0
2022-03-10 15:10:00,229.78,229.83,228.71,228.81,31396.0,217.2967,217.344,216.2848,216.3794,31396.0
2022-03-10 15:20:00,228.79,229.07,228.43,229.07,15878.0,216.3605,216.6252,216.02,216.6252,15878.0
2022-03-10 15:30:00,229.11,229.25,228.9,229.21,53209.0,216.6631,216.7955,216.4645,216.7576,53209.0
2022-03-10 15:40:00,229.19,229.72,228.94,229.4,86942.0,216.7387,217.2399,216.5023,216.9373,86942.0
2022-03-10 15:50:00,229.47,230.03,229.23,229.47,231142.0,217.0035,217.5331,216.7766,217.0035,231142.0
2022-03-11 09:30:00,231.0,231.55,229.28,230.39,28926.0,218.4504,218.9705,216.8238,217.8735,28926.0
2022-03-11 09:40:00,230.5,231.87,230.17,231.82,12398.0,217.9776,219.2731,217.6655,219.2258,12398.0
2022-03-11 09:50:00,231.57,232.0,231.16,231.4,10112.0,218.9894,219.3961,218.6017,218.8287,10112.0
2022-03-11 10:00:00,231.27,231.27,228.56,228.56,18708.0,218.7057,218.7057,216.143,216.143,18708.0
2022-03-11 10:10:00,228.89,229.36,228.74,228.75,11410.0,216.455,216.8995,216.3132,216.3226,11410.0
2022-03-11 10:20:00,228.74,229.37,228.28,229.21,8315.0,216.3132,216.9089,215.8782,216.7576,8315.0
2022-03-11 10:30:00,229.22,229.65,228.8,229.52,12300.0,216.7671,217.1737,216.3699,217.0508,12300.0
2022-03-11 10:40:00,229.47,229.74,229.14,229.46,7979.0,217.0035,217.2588,216.6914,216.9941,7979.0
2022-03-11 10:50:00,229.54,230.29,229.54,230.18,11778.0,217.0697,217.779,217.0697,217.6749,11778.0
2022-03-11 11:00:00,230.05,230.55,229.68,229.98,9172.0,217.552,218.0248,217.2021,217.4858,9172.0
2022-03-11 11:10:00,229.92,229.92,229.4,229.8,10352.0,217.4291,217.4291,216.9373,217.3156,10352.0
2022-03-11 11:20:00,229.88,230.03,229.42,229.69,9317.0,217.3912,217.5331,216.9562,217.2116,9317.0
2022-03-11 11:30:00,229.61,229.61,228.53,229.1,10130.0,217.1359,217.1359,216.1146,216.6536,10130.0
2022-03-11 11:40:00,229.11,229.31,228.46,228.83,8585.0,216.6631,216.8522,216.0484,216.3983,8585.0
2022-03-11 11:50:00,228.75,229.0,228.57,228.69,8258.0,216.3226,216.5591,216.1524,216.2659,8258.0
2022-03-11 12:00:00,228.57,228.71,228.28,228.32,11772.0,216.1524,216.2848,215.8782,215.916,11772.0
2022-03-11 12:10:00,228.31,228.84,228.26,228.78,5957.0,215.9065,216.4077,215.8593,216.351,5957.0
2022-03-11 12:20:00,228.92,229.09,228.83,228.9,9027.0,216.4834,216.6442,216.3983,216.4645,9027.0
2022-03-11 12:30:00,228.94,229.2,228.86,228.92,8253.0,216.5023,216.7482,216.4267,216.4834,8253.0
2022-03-11 12:40:00,228.88,229.21,228.82,228.92,8652.0,216.4456,216.7576,216.3888,216.4834,8652.0
2022-03-11 12:50:00,228.87,229.35,228.8,229.14,9080.0,216.4361,216.89,216.3699,216.6914,9080.0
2022-03-11 13:00:00,229.17,229.6,229.14,229.55,19415.0,216.7198,217.1265,216.6914,217.0792,19415.0
2022-03-11 13:10:00,229.61,229.98,229.61,229.93,11979.0,217.1359,217.4858,217.1359,217.4385,11979.0
2022-03-11 13:20:00,229.97,230.07,229.73,229.99,9711.0,217.4764,217.5709,217.2494,217.4953,9711.0
2022-03-11 13:30:00,229.98,230.07,229.58,229.79,25154.0,217.4858,217.5709,217.1075,217.3061,25154.0
2022-03-11 13:40:00,229.78,230.04,229.69,229.7,10144.0,217.2967,217.5426,217.2116,217.221,10144.0
2022-03-11 13:50:00,229.83,229.92,229.05,229.67,29423.0,217.344,217.4291,216.6063,217.1927,29423.0
2022-03-11 14:00:00,229.66,230.05,229.59,229.81,9631.0,217.1832,217.552,217.117,217.325,9631.0
2022-03-11 14:10:00,229.85,230.05,229.41,229.49,24901.0,217.3629,217.552,216.9468,217.0224,24901.0
2022-03-11 14:20:00,229.4,230.37,229.36,230.22,15736.0,216.9373,217.8546,216.8995,217.7128,15736.0
2022-03-11 14:30:00,230.25,230.25,229.69,229.77,6774.0,217.7411,217.7411,217.2116,217.2872,6774.0
2022-03-11 14:40:00,229.81,229.82,229.26,229.51,8559.0,217.325,217.3345,216.8049,217.0413,8559.0
2022-03-11 14:50:00,229.59,229.68,228.88,229.11,37668.0,217.117,217.2021,216.4456,216.6631,37668.0
2022-03-11 15:00:00,229.01,229.32,229.01,229.12,12087.0,216.5685,216.8617,216.5685,216.6725,12087.0
2022-03-11 15:10:00,229.03,229.4,229.01,229.4,9991.0,216.5874,216.9373,216.5685,216.9373,9991.0
2022-03-11 15:20:00,229.3,229.48,228.37,228.83,29524.0,216.8428,217.013,215.9633,216.3983,29524.0
2022-03-11 15:30:00,228.77,228.77,228.11,228.15,16974.0,216.3415,216.3415,215.7174,215.7552,16974.0
2022-03-11 15:40:00,228.08,228.14,227.65,227.78,21358.0,215.689,215.7458,215.2824,215.4053,21358.0
2022-03-11 15:50:00,227.8,228.0,226.44,226.97,152275.0,215.4242,215.6134,214.1381,214.6393,152275.0
2022-03-14 09:30:00,229.57,229.57,225.06,225.06,34384.0,217.0981,217.0981,212.8331,212.8331,34384.0
2022-03-14 09:40:00,225.01,225.3,224.22,224.6,21036.0,212.7858,213.0601,212.0387,212.3981,21036.0
2022-03-14 09:50:00,224.49,225.37,224.48,225.22,16522.0,212.2941,213.1263,212.2846,212.9844,16522.0
2022-03-14 10:00:00,225.26,226.76,225.21,226.7,27398.0,213.0222,214.4407,212.975,214.384,27398.0
2022-03-14 10:10:00,226.73,227.32,226.3,226.34,19523.0,214.4124,214.9703,214.0057,214.0436,19523.0
2022-03-14 10:20:00,226.39,226.85,225.88,226.46,17402.0,214.0908,214.5259,213.6086,214.157,17402.0
2022-03-14 10:30:00,226.7,226.83,225.86,226.08,27388.0,214.384,214.5069,213.5896,213.7977,27388.0
2022-03-14 10:40:00,226.1,226.87,225.89,226.87,8718.0,213.8166,214.5448,213.618,214.5448,8718.0
2022-03-14 10:50:00,226.8,227.47,226.56,227.46,11745.0,214.4786,215.1122,214.2516,215.1027,11745.0
2022-03-14 11:00:00,227.47,227.69,226.74,226.9,17305.0,215.1122,215.3202,214.4218,214.5731,17305.0
2022-03-14 11:10:00,226.94,227.71,226.94,227.09,10986.0,214.611,215.3391,214.611,214.7528,10986.0
2022-03-14 11:20:00,227.03,227.65,227.03,227.42,7175.0,214.6961,215.2824,214.6961,215.0649,7175.0
2022-03-14 11:30:00,227.4,227.57,227.28,227.48,10061.0,215.046,215.2067,214.9325,215.1216,10061.0
2022-03-14 11:40:00,227.49,227.5,226.43,226.43,21142.0,215.1311,215.1405,214.1287,214.1287,21142.0
2022-03-14 11:50:00,226.21,226.67,226.21,226.53,8260.0,213.9206,214.3556,213.9206,214.2232,8260.0
2022-03-14 12:00:00,226.26,226.51,226.0,226.1,6959.0,213.9679,214.2043,213.722,213.8166,6959.0
2022-03-14 12:10:00,226.08,226.36,226.0,226.36,7452.0,213.7977,214.0625,213.722,214.0625,7452.0
2022-03-14 12:20:00,226.46,227.58,226.35,227.26,19283.0,214.157,215.2162,214.053,214.9136,19283.0
2022-03-14 12:30:00,227.26,227.83,227.09,227.83,15033.0,214.9136,215.4526,214.7528,215.4526,15033.0
2022-03-14 12:40:00,227.75,228.02,227.19,227.34,10305.0,215.377,215.6323,214.8474,214.9892,10305.0
2022-03-14 12:50:00,227.38,227.68,227.19,227.44,8276.0,215.0271,215.3108,214.8474,215.0838,8276.0
2022-03-14 13:00:00,227.46,227.7,227.17,227.57,9538.0,215.1027,215.3297,214.8285,215.2067,9538.0
2022-03-14 13:10:00,227.58,227.84,227.52,227.78,10764.0,215.2162,215.4621,215.1595,215.4053,10764.0
2022-03-14 13:20:00,227.77,227.83,227.17,227.17,6130.0,215.3959,215.4526,214.8285,214.8285,6130.0
2022-03-14 13:30:00,227.23,227.23,226.68,226.71,8267.0,214.8852,214.8852,214.3651,214.3935,8267.0
2022-03-14 13:40:00,226.76,226.77,226.0,226.16,8767.0,214.4407,214.4502,213.722,213.8733,8767.0
2022-03-14 13:50:00,226.18,226.56,226.06,226.32,4704.0,213.8923,214.2516,213.7788,214.0246,4704.0
2022-03-14 14:00:00,226.34,226.51,226.03,226.28,8399.0,214.0436,214.2043,213.7504,213.9868,8399.0
2022-03-14 14:10:00,226.29,226.5,226.1,226.14,7129.0,213.9963,214.1949,213.8166,213.8544,7129.0
2022-03-14 14:20:00,226.11,226.13,225.59,225.63,7768.0,213.8261,213.845,213.3343,213.3721,7768.0
2022-03-14 14:30:00,225.56,226.13,225.56,225.93,15533.0,213.3059,213.845,213.3059,213.6558,15533.0
2022-03-14 14:40:00,225.92,225.92,225.44,225.44,7702.0,213.6464,213.6464,213.1925,213.1925,7702.0
2022-03-14 14:50:00,225.57,225.73,225.35,225.71,12248.0,213.3154,213.4667,213.1073,213.4478,12248.0
2022-03-14 15:00:00,225.69,226.21,225.67,225.9,8715.0,213.4289,213.9206,213.41,213.6275,8715.0
2022-03-14 15:10:00,226.02,226.48,225.93,225.99,17689.0,213.7409,214.176,213.6558,213.7126,17689.0
2022-03-14 15:20:00,225.95,226.28,225.64,225.93,17816.0,213.6747,213.9868,213.3816,213.6558,17816.0
2022-03-14 15:30:00,225.96,225.96,225.47,225.9,32072.0,213.6842,213.6842,213.2208,213.6275,32072.0
2022-03-14 15:40:00,225.85,226.84,225.53,226.63,47640.0,213.5802,214.5164,213.2776,214.3178,47640.0
2022-03-14 15:50:00,226.57,227.34,226.15,226.18,175007.0,214.2611,214.9892,213.8639,213.8923,175007.0
2022-03-15 09:30:00,228.21,229.55,227.94,229.55,21773.0,215.812,217.0792,215.5566,217.0792,21773.0
2022-03-15 09:40:00,229.88,230.75,229.15,230.19,14589.0,217.3912,218.214,216.7009,217.6844,14589.0
2022-03-15 09:50:00,229.79,230.64,229.66,230.45,8648.0,217.3061,218.11,217.1832,217.9303,8648.0
2022-03-15 10:00:00,230.38,230.74,229.56,230.24,13367.0,217.8641,218.2045,217.0886,217.7317,13367.0
2022-03-15 10:10:00,230.51,230.95,229.85,230.95,14870.0,217.987,218.4031,217.3629,218.4031,14870.0
2022-03-15 10:20:00,231.01,232.42,230.67,232.42,10776.0,218.4599,219.7933,218.1383,219.7933,10776.0
2022-03-15 10:30:00,232.66,232.88,231.69,232.0,16679.0,220.0202,220.2283,219.1029,219.3961,16679.0
2022-03-15 10:40:00,231.96,231.99,231.39,231.65,11676.0,219.3582,219.3866,218.8192,219.0651,11676.0
2022-03-15 10:50:00,231.51,231.93,231.4,231.56,15224.0,218.9327,219.3299,218.8287,218.98,15224.0
2022-03-15 11:00:00,231.61,232.38,231.61,232.04,9478.0,219.0273,219.7554,219.0273,219.4339,9478.0
2022-03-15 11:10:00,231.95,232.32,231.89,232.32,8176.0,219.3488,219.6987,219.292,219.6987,8176.0
2022-03-15 11:20:00,232.4,232.9,232.15,232.86,11206.0,219.7743,220.2472,219.5379,220.2093,11206.0
2022-03-15 11:30:00,232.9,233.01,232.57,232.8,7621.0,220.2472,220.3512,219.9351,220.1526,7621.0
2022-03-15 11:40:00,232.71,233.66,232.17,233.64,8011.0,220.0675,220.9659,219.5568,220.947,8011.0
2022-03-15 11:50:00,233.66,233.75,232.54,232.97,8153.0,220.9659,221.051,219.9067,220.3134,8153.0
2022-03-15 12:00:00,232.84,232.98,231.87,232.52,17082.0,220.1904,220.3228,219.2731,219.8878,17082.0
2022-03-15 12:10:00,232.5,233.2,232.5,233.12,5123.0,219.8689,220.5309,219.8689,220.4552,5123.0
2022-03-15 12:20:00,233.18,233.67,232.87,233.67,7233.0,220.512,220.9753,220.2188,220.9753,7233.0
2022-03-15 12:30:00,233.73,233.99,233.73,233.94,13405.0,221.0321,221.278,221.0321,221.2307,13405.0
2022-03-15 12:40:00,233.92,234.16,233.27,233.64,12197.0,221.2118,221.4387,220.5971,220.947,12197.0
2022-03-15 12:50:00,233.69,234.08,233.27,233.91,7367.0,220.9943,221.3631,220.5971,221.2023,7367.0
2022-03-15 13:00:00,233.84,233.93,232.87,232.88,67062.0,221.1361,221.2212,220.2188,220.2283,67062.0
2022-03-15 13:10:00,232.82,233.09,232.69,232.87,11649.0,220.1715,220.4269,220.0486,220.2188,11649.0
2022-03-15 13:20:00,232.78,233.08,232.26,232.27,8157.0,220.1337,220.4174,219.6419,219.6514,8157.0
2022-03-15 13:30:00,232.13,232.7,232.09,232.6,11250.0,219.519,220.058,219.4812,219.9635,11250.0
2022-03-15 13:40:00,232.5,233.04,232.17,232.82,13800.0,219.8689,220.3796,219.5568,220.1715,13800.0
2022-03-15 13:50:00,232.8,232.83,232.32,232.74,10754.0,220.1526,220.181,219.6987,220.0959,10754.0
2022-03-15 14:00:00,232.67,232.81,231.99,232.33,19040.0,220.0297,220.1621,219.3866,219.7081,19040.0
2022-03-15 14:10:00,232.34,232.51,231.8,231.8,22712.0,219.7176,219.8784,219.2069,219.2069,22712.0
2022-03-15 14:20:00,231.77,232.18,231.35,232.06,8980.0,219.1786,219.5663,218.7814,219.4528,8980.0
2022-03-15 14:30:00,232.19,232.84,231.87,232.33,14291.0,219.5757,220.1904,219.2731,219.7081,14291.0
2022-03-15 14:40:00,232.38,233.4,232.28,233.39,15930.0,219.7554,220.72,219.6609,220.7106,15930.0
2022-03-15 14:50:00,233.53,234.07,233.5,234.07,23206.0,220.8429,221.3536,220.8146,221.3536,23206.0
2022-03-15 15:00:00,233.97,234.2,233.7,234.18,17683.0,221.259,221.4765,221.0037,221.4576,17683.0
2022-03-15 15:10:00,234.22,234.25,233.56,233.65,23798.0,221.4955,221.5238,220.8713,220.9564,23798.0
2022-03-15 15:20:00,233.66,233.81,233.19,233.81,32410.0,220.9659,221.1077,220.5214,221.1077,32410.0
2022-03-15 15:30:00,233.87,234.08,232.98,233.17,37599.0,221.1645,221.3631,220.3228,220.5025,37599.0
2022-03-15 15:40:00,233.2,233.93,233.08,233.46,57585.0,220.5309,221.2212,220.4174,220.7768,57585.0
2022-03-15 15:50:00,233.51,233.82,232.03,233.12,230174.0,220.824,221.1172,219.4244,220.4552,230174.0
2022-03-16 09:30:00,234.5,237.48,233.84,237.36,32881.0,221.7603,224.5784,221.1361,224.4649,32881.0
2022-03-16 09:40:00,237.42,238.0,236.05,237.11,15300.0,224.5216,225.0701,223.226,224.2285,15300.0
2022-03-16 09:50:00,237.17,237.25,235.34,237.18,22957.0,224.2852,224.3609,222.5546,224.2947,22957.0
2022-03-16 10:00:00,237.37,237.4,235.55,236.08,14133.0,224.4743,224.5027,222.7532,223.2544,14133.0
2022-03-16 10:10:00,236.06,237.76,236.06,237.26,12558.0,223.2355,224.8431,223.2355,224.3703,12558.0
2022-03-16 10:20:00,237.48,238.2,237.08,237.08,38030.0,224.5784,225.2592,224.2001,224.2001,38030.0
2022-03-16 10:30:00,237.17,238.01,236.39,236.77,48790.0,224.2852,225.0796,223.5476,223.9069,48790.0
2022-03-16 10:40:00,236.99,237.0,235.87,236.36,59293.0,224.115,224.1244,223.0558,223.5192,59293.0
2022-03-16 10:50:00,236.28,237.69,236.25,237.49,13714.0,223.4435,224.7769,223.4152,224.5878,13714.0
2022-03-16 11:00:00,237.34,237.4,235.75,237.35,15435.0,224.446,224.5027,222.9423,224.4554,15435.0
2022-03-16 11:10:00,237.3,237.81,237.13,237.18,8591.0,224.4081,224.8904,224.2474,224.2947,8591.0
2022-03-16 11:20:00,237.4,237.68,237.12,237.34,8130.0,224.5027,224.7675,224.2379,224.446,8130.0
2022-03-16 11:30:00,237.35,237.4,236.87,237.27,9505.0,224.4554,224.5027,224.0015,224.3798,9505.0
2022-03-16 11:40:00,237.32,237.34,236.53,236.69,15213.0,224.427,224.446,223.68,223.8313,15213.0
2022-03-16 11:50:00,236.69,237.26,236.69,236.92,5179.0,223.8313,224.3703,223.8313,224.0488,5179.0
2022-03-16 12:00:00,237.03,237.46,236.83,237.32,8283.0,224.1528,224.5594,223.9637,224.427,8283.0
2022-03-16 12:10:00,237.33,237.79,237.26,237.64,10846.0,224.4365,224.8715,224.3703,224.7297,10846.0
2022-03-16 12:20:00,237.45,237.56,237.06,237.29,13247.0,224.55,224.654,224.1812,224.3987,13247.0
2022-03-16 12:30:00,237.42,237.58,237.1,237.1,7109.0,224.5216,224.6729,224.219,224.219,7109.0
2022-03-16 12:40:00,237.09,237.46,236.42,236.43,8624.0,224.2095,224.5594,223.5759,223.5854,8624.0
2022-03-16 12:50:00,236.5,236.73,236.33,236.53,7367.0,223.6516,223.8691,223.4908,223.68,7367.0
2022-03-16 13:00:00,236.41,236.53,235.32,235.45,5246.0,223.5665,223.68,222.5357,222.6586,5246.0
2022-03-16 13:10:00,235.42,235.79,235.28,235.71,8385.0,222.6303,222.9802,222.4979,222.9045,8385.0
2022-03-16 13:20:00,235.77,235.83,235.38,235.39,7860.0,222.9613,223.018,222.5924,222.6019,7860.0
2022-03-16 13:30:00,235.38,235.78,235.29,235.78,6699.0,222.5924,222.9707,222.5073,222.9707,6699.0
2022-03-16 13:40:00,235.69,235.84,235.52,235.7,9967.0,222.8856,223.0275,222.7248,222.8951,9967.0
2022-03-16 13:50:00,235.75,236.05,235.64,235.64,6759.0,222.9423,223.226,222.8383,222.8383,6759.0
2022-03-16 14:00:00,235.54,235.72,234.13,234.13,14144.0,222.7438,222.914,221.4104,221.4104,14144.0
2022-03-16 14:10:00,233.99,235.24,233.97,235.24,21499.0,221.278,222.46,221.259,222.46,21499.0
2022-03-16 14:20:00,235.25,235.25,234.02,234.1,7206.0,222.4695,222.4695,221.3063,221.382,7206.0
2022-03-16 14:30:00,234.12,234.72,233.3,234.66,9346.0,221.4009,221.9683,220.6254,221.9116,9346.0
2022-03-16 14:40:00,234.98,235.49,234.78,234.89,10168.0,222.2142,222.6965,222.025,222.1291,10168.0
2022-03-16 14:50:00,234.84,235.14,233.86,233.93,12272.0,222.0818,222.3655,221.155,221.2212,12272.0
2022-03-16 15:00:00,234.03,235.03,234.01,234.48,18049.0,221.3158,222.2615,221.2969,221.7413,18049.0
2022-03-16 15:10:00,234.59,235.46,234.59,235.45,8391.0,221.8454,222.6681,221.8454,222.6586,8391.0
2022-03-16 15:20:00,235.48,236.24,235.42,236.14,12799.0,222.687,223.4057,222.6303,223.3112,12799.0
2022-03-16 15:30:00,236.14,236.55,235.87,236.49,20326.0,223.3112,223.6989,223.0558,223.6421,20326.0
2022-03-16 15:40:00,236.45,237.21,236.13,237.21,29152.0,223.6043,224.323,223.3017,224.323,29152.0
2022-03-16 15:50:00,237.23,237.71,236.94,237.48,111238.0,224.3419,224.7959,224.0677,224.5784,111238.0
2022-03-17 09:30:00,234.89,236.86,234.89,236.57,20607.0,222.1291,223.992,222.1291,223.7178,20607.0
2022-03-17 09:40:00,236.06,237.3,235.89,237.0,14324.0,223.2355,224.4081,223.0747,224.1244,14324.0
2022-03-17 09:50:00,237.1,237.4,236.32,237.0,12187.0,224.219,224.5027,223.4814,224.1244,12187.0
2022-03-17 10:00:00,236.97,237.58,236.76,237.58,7882.0,224.0961,224.6729,223.8975,224.6729,7882.0
2022-03-17 10:10:00,237.48,238.07,237.47,238.02,7039.0,224.5784,225.1363,224.5689,225.089,7039.0
2022-03-17 10:20:00,237.85,239.39,237.83,239.14,10902.0,224.9283,226.3846,224.9093,226.1482,10902.0
2022-03-17 10:30:00,239.06,239.5,238.98,239.47,17068.0,226.0725,226.4886,225.9969,226.4602,17068.0
2022-03-17 10:40:00,239.5,239.56,238.98,239.41,26162.0,226.4886,226.5454,225.9969,226.4035,26162.0
2022-03-17 10:50:00,239.24,239.43,238.77,239.35,16027.0,226.2427,226.4224,225.7983,226.3468,16027.0
2022-03-17 11:00:00,239.39,239.74,239.15,239.33,12143.0,226.3846,226.7156,226.1576,226.3279,12143.0
2022-03-17 11:10:00,239.24,239.88,239.16,239.78,15048.0,226.2427,226.848,226.1671,226.7534,15048.0
2022-03-17 11:20:00,239.76,239.99,239.6,239.65,11741.0,226.7345,226.952,226.5832,226.6305,11741.0
2022-03-17 11:30:00,239.58,240.22,239.51,240.22,26289.0,226.5643,227.1695,226.4981,227.1695,26289.0
2022-03-17 11:40:00,240.24,240.94,240.09,240.57,16390.0,227.1884,227.8504,227.0466,227.5005,16390.0
2022-03-17 11:50:00,240.49,241.21,240.49,240.91,18256.0,227.4248,228.1057,227.4248,227.822,18256.0
2022-03-17 12:00:00,241.0,241.04,240.78,240.99,8913.0,227.9071,227.945,227.6991,227.8977,8913.0
2022-03-17 12:10:00,240.83,240.83,240.13,240.43,6875.0,227.7464,227.7464,227.0844,227.3681,6875.0
2022-03-17 12:20:00,240.42,241.44,240.41,241.25,7950.0,227.3586,228.3232,227.3492,228.1435,7950.0
2022-03-17 12:30:00,241.24,241.54,241.16,241.48,8053.0,228.1341,228.4178,228.0584,228.361,8053.0
2022-03-17 12:40:00,241.42,241.62,241.36,241.46,7218.0,228.3043,228.4934,228.2476,228.3421,7218.0
2022-03-17 12:50:00,241.56,241.67,241.42,241.57,7643.0,228.4367,228.5407,228.3043,228.4462,7643.0
2022-03-17 13:00:00,241.53,242.18,241.37,242.0,18580.0,228.4083,229.023,228.257,228.8528,18580.0
2022-03-17 13:10:00,242.03,242.36,241.94,242.03,10166.0,228.8812,229.1932,228.7961,228.8812,10166.0
2022-03-17 13:20:00,242.05,242.06,241.76,241.92,7789.0,228.9001,228.9095,228.6258,228.7771,7789.0
2022-03-17 13:30:00,241.9,242.08,241.74,242.01,12085.0,228.7582,228.9284,228.6069,228.8623,12085.0
2022-03-17 13:40:00,242.1,242.7,242.09,242.59,12909.0,228.9474,229.5148,228.9379,229.4107,12909.0
2022-03-17 13:50:00,242.55,242.88,242.47,242.72,14251.0,229.3729,229.685,229.2973,229.5337,14251.0
2022-03-17 14:00:00,242.73,242.75,242.32,242.6,13783.0,229.5431,229.5621,229.1554,229.4202,13783.0
2022-03-17 14:10:00,242.67,242.67,241.39,241.52,10568.0,229.4864,229.4864,228.2759,228.3989,10568.0
2022-03-17 14:20:00,241.52,241.6,241.3,241.3,10841.0,228.3989,228.4745,228.1908,228.1908,10841.0
2022-03-17 14:30:00,241.18,241.47,241.04,241.21,7509.0,228.0773,228.3516,227.945,228.1057,7509.0
2022-03-17 14:40:00,241.15,241.33,241.03,241.33,6553.0,228.049,228.2192,227.9355,228.2192,6553.0
2022-03-17 14:50:00,241.39,241.43,241.12,241.22,5873.0,228.2759,228.3138,228.0206,228.1152,5873.0
2022-03-17 15:00:00,241.15,241.15,240.76,240.97,9101.0,228.049,228.049,227.6802,227.8788,9101.0
2022-03-17 15:10:00,240.97,240.97,240.03,240.61,21416.0,227.8788,227.8788,226.9898,227.5383,21416.0
2022-03-17 15:20:00,240.55,240.87,240.47,240.76,9331.0,227.4816,227.7842,227.4059,227.6802,9331.0
2022-03-17 15:30:00,240.79,241.36,240.68,241.34,19558.0,227.7085,228.2476,227.6045,228.2287,19558.0
2022-03-17 15:40:00,241.32,241.85,241.26,241.83,25859.0,228.2097,228.7109,228.153,228.692,25859.0
2022-03-17 15:50:00,241.81,242.39,241.66,242.39,101894.0,228.6731,229.2216,228.5313,229.2216,101894.0
2022-03-18 09:30:00,241.71,242.38,240.65,241.07,216694.0,228.5786,229.2122,227.5761,227.9733,216694.0
2022-03-18 09:40:00,240.8,243.3,240.56,241.89,12442.0,227.718,230.0822,227.491,228.7488,12442.0
2022-03-18 09:50:00,241.8,242.47,241.05,241.15,10543.0,228.6637,229.2973,227.9544,228.049,10543.0
2022-03-18 10:00:00,241.5,243.2,241.37,243.2,15686.0,228.38,229.9876,228.257,229.9876,15686.0
2022-03-18 10:10:00,243.24,243.71,242.51,242.75,20252.0,230.0254,230.4699,229.3351,229.5621,20252.0
2022-03-18 10:20:00,242.75,242.83,241.99,242.58,20433.0,229.5621,229.6377,228.8433,229.4013,20433.0
2022-03-18 10:30:00,242.59,243.24,242.4,242.96,15009.0,229.4107,230.0254,229.2311,229.7606,15009.0
2022-03-18 10:40:00,242.98,243.23,242.78,242.81,24401.0,229.7796,230.016,229.5904,229.6188,24401.0
2022-03-18 10:50:00,242.86,242.9,242.24,242.56,25746.0,229.6661,229.7039,229.0798,229.3824,25746.0
2022-03-18 11:00:00,242.5,242.57,241.2,241.88,9178.0,229.3256,229.3918,228.0963,228.7393,9178.0
2022-03-18 11:10:00,241.96,243.07,241.93,243.06,16071.0,228.815,229.8647,228.7866,229.8552,16071.0
2022-03-18 11:20:00,243.0,243.27,242.78,242.81,18537.0,229.7985,230.0538,229.5904,229.6188,18537.0
2022-03-18 11:30:00,242.77,242.92,242.18,242.61,11792.0,229.581,229.7228,229.023,229.4297,11792.0
2022-03-18 11:40:00,242.51,242.51,241.87,241.93,14945.0,229.3351,229.3351,228.7299,228.7866,14945.0
2022-03-18 11:50:00,241.93,242.04,241.0,241.13,7457.0,228.7866,228.8906,227.9071,228.0301,7457.0
2022-03-18 12:00:00,241.01,241.34,240.89,241.05,6212.0,227.9166,228.2287,227.8031,227.9544,6212.0
2022-03-18 12:10:00,240.97,241.52,240.59,241.37,5793.0,227.8788,228.3989,227.5194,228.257,5793.0
2022-03-18 12:20:00,241.31,242.65,241.3,242.59,7958.0,228.2003,229.4675,228.1908,229.4107,7958.0
2022-03-18 12:30:00,242.69,242.82,242.31,242.54,7410.0,229.5053,229.6282,229.146,229.3635,7410.0
2022-03-18 12:40:00,242.46,242.6,241.18,241.18,13148.0,229.2878,229.4202,228.0773,228.0773,13148.0
2022-03-18 12:50:00,241.21,241.35,240.81,240.81,10809.0,228.1057,228.2381,227.7274,227.7274,10809.0
2022-03-18 13:00:00,240.88,240.96,240.58,240.82,19891.0,227.7936,227.8693,227.5099,227.7369,19891.0
2022-03-18 13:10:00,240.65,240.79,240.33,240.45,18667.0,227.5761,227.7085,227.2735,227.387,18667.0
2022-03-18 13:20:00,240.42,240.6,240.09,240.56,16688.0,227.3586,227.5289,227.0466,227.491,16688.0
2022-03-18 13:30:00,240.58,240.88,240.04,240.14,23449.0,227.5099,227.7936,226.9993,227.0938,23449.0
2022-03-18 13:40:00,240.13,240.6,240.12,240.41,27166.0,227.0844,227.5289,227.0749,227.3492,27166.0
2022-03-18 13:50:00,240.41,240.56,240.12,240.25,22564.0,227.3492,227.491,227.0749,227.1979,22564.0
2022-03-18 14:00:00,240.26,240.4,239.38,239.49,16455.0,227.2073,227.3397,226.3751,226.4792,16455.0
2022-03-18 14:10:00,239.42,240.18,239.42,240.01,23328.0,226.413,227.1317,226.413,226.9709,23328.0
2022-03-18 14:20:00,239.92,240.06,239.6,239.83,14417.0,226.8858,227.0182,226.5832,226.8007,14417.0
2022-03-18 14:30:00,239.88,240.03,239.44,240.0,14998.0,226.848,226.9898,226.4319,226.9615,14998.0
2022-03-18 14:40:00,240.01,240.08,239.5,239.55,10113.0,226.9709,227.0371,226.4886,226.5359,10113.0
2022-03-18 14:50:00,239.55,239.93,239.54,239.9,14153.0,226.5359,226.8953,226.5264,226.8669,14153.0
2022-03-18 15:00:00,239.89,240.02,239.69,239.95,14019.0,226.8574,226.9804,226.6683,226.9142,14019.0
2022-03-18 15:10:00,239.99,239.99,239.55,239.68,18163.0,226.952,226.952,226.5359,226.6588,18163.0
2022-03-18 15:20:00,239.7,239.73,239.37,239.37,37579.0,226.6777,226.7061,226.3657,226.3657,37579.0
2022-03-18 15:30:00,239.38,239.85,239.16,239.38,37233.0,226.3751,226.8196,226.1671,226.3751,37233.0
2022-03-18 15:40:00,239.41,240.28,239.16,240.16,61453.0,226.4035,227.2262,226.1671,227.1128,61453.0
2022-03-18 15:50:00,240.07,241.44,239.8,241.04,191303.0,227.0276,228.3232,226.7723,227.945,191303.0
2022-03-21 09:30:00,240.48,244.49,240.17,244.38,36115.0,227.4154,231.2075,227.1222,231.1035,36115.0
2022-03-21 09:40:00,244.49,244.88,243.17,243.8,20551.0,231.2075,231.5763,229.9592,230.555,20551.0
2022-03-21 09:50:00,244.03,244.91,244.02,244.59,13366.0,230.7725,231.6047,230.7631,231.3021,13366.0
2022-03-21 10:00:00,244.36,245.41,244.31,245.28,35848.0,231.0846,232.0775,231.0373,231.9546,35848.0
2022-03-21 10:10:00,245.35,245.67,244.02,244.03,13232.0,232.0208,232.3234,230.7631,230.7725,13232.0
2022-03-21 10:20:00,244.08,245.5,244.02,245.34,15487.0,230.8198,232.1627,230.7631,232.0113,15487.0
2022-03-21 10:30:00,245.42,245.73,244.74,244.84,19414.0,232.087,232.3802,231.4439,231.5385,19414.0
2022-03-21 10:40:00,244.79,244.93,244.1,244.22,7652.0,231.4912,231.6236,230.8387,230.9522,7652.0
2022-03-21 10:50:00,244.12,245.21,244.12,245.21,20252.0,230.8576,231.8884,230.8576,231.8884,20252.0
2022-03-21 11:00:00,245.21,245.99,245.21,245.75,24174.0,231.8884,232.626,231.8884,232.3991,24174.0
2022-03-21 11:10:00,245.78,245.97,244.73,244.74,22542.0,232.4274,232.6071,231.4345,231.4439,22542.0
2022-03-21 11:20:00,244.64,244.64,243.91,244.17,8020.0,231.3494,231.3494,230.659,230.9049,8020.0
2022-03-21 11:30:00,244.26,244.42,243.35,243.45,14722.0,230.99,231.1413,230.1295,230.224,14722.0
2022-03-21 11:40:00,243.51,243.57,243.05,243.57,13183.0,230.2808,230.3375,229.8458,230.3375,13183.0
2022-03-21 11:50:00,243.49,244.32,243.4,244.01,45371.0,230.2618,231.0468,230.1767,230.7536,45371.0
2022-03-21 12:00:00,244.03,244.87,243.82,244.8,13659.0,230.7725,231.5669,230.5739,231.5007,13659.0
2022-03-21 12:10:00,244.8,245.33,244.78,245.25,14950.0,231.5007,232.0019,231.4818,231.9262,14950.0
2022-03-21 12:20:00,245.33,245.81,245.27,245.65,17595.0,232.0019,232.4558,231.9451,232.3045,17595.0
2022-03-21 12:30:00,245.64,245.66,244.88,244.96,25693.0,232.295,232.314,231.5763,231.652,25693.0
2022-03-21 12:40:00,245.1,245.24,244.89,245.15,12222.0,231.7844,231.9168,231.5858,231.8317,12222.0
2022-03-21 12:50:00,245.1,245.25,244.4,244.56,15397.0,231.7844,231.9262,231.1224,231.2737,15397.0
2022-03-21 13:00:00,244.49,244.81,244.34,244.51,17117.0,231.2075,231.5101,231.0657,231.2264,17117.0
2022-03-21 13:10:00,244.51,244.53,243.51,243.59,6317.0,231.2264,231.2453,230.2808,230.3564,6317.0
2022-03-21 13:20:00,243.44,243.89,243.19,243.4,11118.0,230.2146,230.6401,229.9781,230.1767,11118.0
2022-03-21 13:30:00,243.43,244.1,243.41,244.01,8192.0,230.2051,230.8387,230.1862,230.7536,8192.0
2022-03-21 13:40:00,243.93,244.37,243.93,244.21,8829.0,230.6779,231.094,230.6779,230.9427,8829.0
2022-03-21 13:50:00,244.08,244.08,243.37,243.83,9911.0,230.8198,230.8198,230.1484,230.5834,9911.0
2022-03-21 14:00:00,243.9,243.91,243.44,243.71,7117.0,230.6496,230.659,230.2146,230.4699,7117.0
2022-03-21 14:10:00,243.71,243.71,243.22,243.46,5541.0,230.4699,230.4699,230.0065,230.2335,5541.0
2022-03-21 14:20:00,243.51,244.03,243.5,244.01,12996.0,230.2808,230.7725,230.2713,230.7536,12996.0
2022-03-21 14:30:00,243.99,244.26,243.97,244.12,11490.0,230.7347,230.99,230.7158,230.8576,11490.0
2022-03-21 14:40:00,244.12,244.31,244.01,244.01,11707.0,230.8576,231.0373,230.7536,230.7536,11707.0
2022-03-21 14:50:00,244.08,244.08,242.74,242.75,10988.0,230.8198,230.8198,229.5526,229.5621,10988.0
2022-03-21 15:00:00,242.75,243.16,242.68,243.03,11707.0,229.5621,229.9498,229.4959,229.8268,11707.0
2022-03-21 15:10:00,243.12,243.59,243.02,243.28,12190.0,229.9119,230.3564,229.8174,230.0633,12190.0
2022-03-21 15:20:00,243.24,243.83,243.17,243.61,9385.0,230.0254,230.5834,229.9592,230.3753,9385.0
2022-03-21 15:30:00,243.63,243.87,243.35,243.36,19634.0,230.3942,230.6212,230.1295,230.1389,19634.0
2022-03-21 15:40:00,243.4,243.47,243.01,243.01,29753.0,230.1767,230.2429,229.8079,229.8079,29753.0
2022-03-21 15:50:00,242.99,243.71,242.99,243.42,89295.0,229.789,230.4699,229.789,230.1957,89295.0
2022-03-22 09:30:00,244.74,245.56,244.0,244.52,21594.0,231.4439,232.2194,230.7441,231.2359,21594.0
2022-03-22 09:40:00,244.79,245.62,244.56,245.13,13394.0,231.4912,232.2761,231.2737,231.8128,13394.0
2022-03-22 09:50:00,245.33,245.36,244.25,244.38,15083.0,232.0019,232.0303,230.9806,231.1035,15083.0
2022-03-22 10:00:00,244.47,245.42,244.29,244.99,26656.0,231.1886,232.087,231.0184,231.6804,26656.0
2022-03-22 10:10:00,245.09,245.85,244.22,245.84,12005.0,231.7749,232.4936,230.9522,232.4842,12005.0
2022-03-22 10:20:00,245.74,246.33,245.2,245.68,14957.0,232.3896,232.9476,231.8789,232.3329,14957.0
2022-03-22 10:30:00,245.82,246.78,245.79,246.42,15758.0,232.4653,233.3731,232.4369,233.0327,15758.0
2022-03-22 10:40:00,246.42,246.42,245.84,246.14,14188.0,233.0327,233.0327,232.4842,232.7679,14188.0
2022-03-22 10:50:00,246.09,246.39,245.81,246.35,14696.0,232.7206,233.0043,232.4558,232.9665,14696.0
2022-03-22 11:00:00,246.42,246.48,244.86,244.86,11885.0,233.0327,233.0894,231.5574,231.5574,11885.0
2022-03-22 11:10:00,244.81,245.18,244.54,245.13,12665.0,231.5101,231.86,231.2548,231.8128,12665.0
2022-03-22 11:20:00,245.14,245.14,244.17,244.31,7224.0,231.8222,231.8222,230.9049,231.0373,7224.0
2022-03-22 11:30:00,244.44,244.95,244.44,244.85,6985.0,231.1602,231.6425,231.1602,231.548,6985.0
2022-03-22 11:40:00,244.76,244.76,243.89,244.11,17294.0,231.4629,231.4629,230.6401,230.8482,17294.0
2022-03-22 11:50:00,243.99,244.5,243.8,244.36,7409.0,230.7347,231.217,230.555,231.0846,7409.0
2022-03-22 12:00:00,244.29,244.81,244.23,244.51,19263.0,231.0184,231.5101,230.9616,231.2264,19263.0
2022-03-22 12:10:00,244.64,244.74,244.32,244.57,6588.0,231.3494,231.4439,231.0468,231.2832,6588.0
2022-03-22 12:20:00,244.68,244.91,244.45,244.68,9546.0,231.3872,231.6047,231.1697,231.3872,9546.0
2022-03-22 12:30:00,244.62,244.95,244.46,244.77,7926.0,231.3305,231.6425,231.1792,231.4723,7926.0
2022-03-22 12:40:00,244.69,244.85,244.48,244.76,6989.0,231.3967,231.548,231.1981,231.4629,6989.0
2022-03-22 12:50:00,244.81,245.3,244.72,245.16,7775.0,231.5101,231.9735,231.425,231.8411,7775.0
2022-03-22 13:00:00,245.16,245.46,245.11,245.3,6243.0,231.8411,232.1248,231.7938,231.9735,6243.0
2022-03-22 13:10:00,245.32,245.81,245.09,245.62,9592.0,231.9924,232.4558,231.7749,232.2761,9592.0
2022-03-22 13:20:00,245.49,245.5,245.26,245.47,7653.0,232.1532,232.1627,231.9357,232.1343,7653.0
2022-03-22 13:30:00,245.55,245.66,245.33,245.59,6399.0,232.2099,232.314,232.0019,232.2478,6399.0
2022-03-22 13:40:00,245.54,245.62,245.12,245.25,6467.0,232.2005,232.2761,231.8033,231.9262,6467.0
2022-03-22 13:50:00,245.33,245.68,245.11,245.12,20636.0,232.0019,232.3329,231.7938,231.8033,20636.0
2022-03-22 14:00:00,245.28,245.43,244.86,244.95,19581.0,231.9546,232.0965,231.5574,231.6425,19581.0
2022-03-22 14:10:00,244.94,245.21,244.84,244.91,9304.0,231.6331,231.8884,231.5385,231.6047,9304.0
2022-03-22 14:20:00,244.87,244.87,243.92,244.43,25257.0,231.5669,231.5669,230.6685,231.1508,25257.0
2022-03-22 14:30:00,244.47,244.48,244.01,244.01,12969.0,231.1886,231.1981,230.7536,230.7536,12969.0
2022-03-22 14:40:00,243.96,244.41,243.91,243.95,14940.0,230.7063,231.1319,230.659,230.6969,14940.0
2022-03-22 14:50:00,243.97,244.29,243.67,243.67,10387.0,230.7158,231.0184,230.4321,230.4321,10387.0
2022-03-22 15:00:00,243.67,244.02,243.59,243.86,7178.0,230.4321,230.7631,230.3564,230.6117,7178.0
2022-03-22 15:10:00,244.0,244.25,243.81,243.95,13422.0,230.7441,230.9806,230.5645,230.6969,13422.0
2022-03-22 15:20:00,243.94,244.16,243.61,243.88,12744.0,230.6874,230.8954,230.3753,230.6307,12744.0
2022-03-22 15:30:00,243.9,244.06,243.76,243.79,19993.0,230.6496,230.8009,230.5172,230.5456,19993.0
2022-03-22 15:40:00,243.67,244.42,243.66,244.34,30264.0,230.4321,231.1413,230.4226,231.0657,30264.0
2022-03-22 15:50:00,244.43,244.49,243.44,243.48,168518.0,231.1508,231.2075,230.2146,230.2524,168518.0
2022-03-23 09:30:00,242.45,243.34,242.2,243.34,30095.0,229.2783,230.12,229.0419,230.12,30095.0
2022-03-23 09:40:00,243.39,243.6,242.14,242.93,21641.0,230.1673,230.3659,228.9852,229.7323,21641.0
2022-03-23 09:50:00,242.86,243.44,242.39,242.49,19429.0,229.6661,230.2146,229.2216,229.3162,19429.0
2022-03-23 10:00:00,242.31,243.16,242.31,243.05,18538.0,229.146,229.9498,229.146,229.8458,18538.0
2022-03-23 10:10:00,242.92,243.17,242.21,242.92,17346.0,229.7228,229.9592,229.0514,229.7228,17346.0
2022-03-23 10:20:00,242.74,243.09,242.46,242.91,10021.0,229.5526,229.8836,229.2878,229.7134,10021.0
2022-03-23 10:30:00,242.86,243.16,242.71,243.0,12690.0,229.6661,229.9498,229.5242,229.7985,12690.0
2022-03-23 10:40:00,243.05,243.3,242.33,242.65,8860.0,229.8458,230.0822,229.1649,229.4675,8860.0
2022-03-23 10:50:00,242.56,242.57,241.37,241.37,12962.0,229.3824,229.3918,228.257,228.257,12962.0
2022-03-23 11:00:00,241.33,241.68,241.17,241.47,5775.0,228.2192,228.5502,228.0679,228.3516,5775.0
2022-03-23 11:10:00,241.51,241.84,241.19,241.19,4864.0,228.3894,228.7015,228.0868,228.0868,4864.0
2022-03-23 11:20:00,241.08,241.15,240.76,241.13,7105.0,227.9828,228.049,227.6802,228.0301,7105.0
2022-03-23 11:30:00,241.09,241.48,240.91,240.94,4026.0,227.9922,228.361,227.822,227.8504,4026.0
2022-03-23 11:40:00,241.01,241.03,240.49,240.58,5769.0,227.9166,227.9355,227.4248,227.5099,5769.0
2022-03-23 11:50:00,240.61,240.91,240.52,240.74,7593.0,227.5383,227.822,227.4532,227.6612,7593.0
2022-03-23 12:00:00,240.68,241.2,239.67,239.93,18094.0,227.6045,228.0963,226.6494,226.8953,18094.0
2022-03-23 12:10:00,239.89,240.43,239.56,240.43,16152.0,226.8574,227.3681,226.5454,227.3681,16152.0
2022-03-23 12:20:00,240.52,240.64,240.36,240.5,9984.0,227.4532,227.5667,227.3019,227.4343,9984.0
2022-03-23 12:30:00,240.42,240.97,240.39,240.56,10543.0,227.3586,227.8788,227.3303,227.491,10543.0
2022-03-23 12:40:00,240.28,240.45,240.03,240.34,8214.0,227.2262,227.387,226.9898,227.283,8214.0
2022-03-23 12:50:00,240.34,240.46,240.25,240.34,7005.0,227.283,227.3965,227.1979,227.283,7005.0
2022-03-23 13:00:00,240.48,240.48,240.01,240.04,8147.0,227.4154,227.4154,226.9709,226.9993,8147.0
2022-03-23 13:10:00,240.01,240.49,239.98,240.19,11177.0,226.9709,227.4248,226.9425,227.1411,11177.0
2022-03-23 13:20:00,240.28,240.41,240.02,240.1,9283.0,227.2262,227.3492,226.9804,227.056,9283.0
2022-03-23 13:30:00,239.8,240.05,239.73,240.0,6457.0,226.7723,227.0087,226.7061,226.9615,6457.0
2022-03-23 13:40:00,240.0,240.13,239.86,240.13,3189.0,226.9615,227.0844,226.8291,227.0844,3189.0
2022-03-23 13:50:00,240.01,240.23,239.8,239.8,8993.0,226.9709,227.179,226.7723,226.7723,8993.0
2022-03-23 14:00:00,239.79,240.13,239.73,239.8,7383.0,226.7629,227.0844,226.7061,226.7723,7383.0
2022-03-23 14:10:00,239.77,240.07,239.76,239.77,9487.0,226.7439,227.0276,226.7345,226.7439,9487.0
2022-03-23 14:20:00,239.84,240.05,239.76,239.9,7092.0,226.8101,227.0087,226.7345,226.8669,7092.0
2022-03-23 14:30:00,239.94,240.06,239.8,240.06,5473.0,226.9047,227.0182,226.7723,227.0182,5473.0
2022-03-23 14:40:00,240.07,240.08,239.86,239.95,10291.0,227.0276,227.0371,226.8291,226.9142,10291.0
2022-03-23 14:50:00,239.92,240.0,239.79,239.88,6624.0,226.8858,226.9615,226.7629,226.848,6624.0
2022-03-23 15:00:00,239.88,240.08,239.86,240.04,8161.0,226.848,227.0371,226.8291,226.9993,8161.0
2022-03-23 15:10:00,240.05,240.13,239.84,239.88,9628.0,227.0087,227.0844,226.8101,226.848,9628.0
2022-03-23 15:20:00,239.86,240.06,239.84,240.05,13019.0,226.8291,227.0182,226.8101,227.0087,13019.0
2022-03-23 15:30:00,239.92,240.1,239.82,239.91,13098.0,226.8858,227.056,226.7912,226.8763,13098.0
2022-03-23 15:40:00,239.93,240.09,239.65,239.67,22697.0,226.8953,227.0466,226.6305,226.6494,22697.0
2022-03-23 15:50:00,239.63,239.77,238.48,238.48,110213.0,226.6116,226.7439,225.524,225.524,110213.0
2022-03-24 09:30:00,238.97,240.03,238.5,238.72,15638.0,225.9874,226.9898,225.5429,225.751,15638.0
2022-03-24 09:40:00,238.87,239.88,238.76,239.88,24213.0,225.8928,226.848,225.7888,226.848,24213.0
2022-03-24 09:50:00,239.96,240.14,239.19,239.78,16253.0,226.9236,227.0938,226.1955,226.7534,16253.0
2022-03-24 10:00:00,239.74,240.49,239.68,240.45,9437.0,226.7156,227.4248,226.6588,227.387,9437.0
2022-03-24 10:10:00,240.39,241.01,240.35,240.78,11151.0,227.3303,227.9166,227.2924,227.6991,11151.0
2022-03-24 10:20:00,240.93,241.4,240.32,240.59,13280.0,227.8409,228.2854,227.2641,227.5194,13280.0
2022-03-24 10:30:00,240.74,241.61,240.47,240.82,8146.0,227.6612,228.484,227.4059,227.7369,8146.0
2022-03-24 10:40:00,240.92,241.51,240.72,241.51,58748.0,227.8315,228.3894,227.6423,228.3894,58748.0
2022-03-24 10:50:00,241.63,242.92,241.63,242.53,33558.0,228.5029,229.7228,228.5029,229.354,33558.0
2022-03-24 11:00:00,242.14,242.3,241.31,242.16,8374.0,228.9852,229.1365,228.2003,229.0041,8374.0
2022-03-24 11:10:00,242.21,242.4,242.21,242.4,4289.0,229.0514,229.2311,229.0514,229.2311,4289.0
2022-03-24 11:20:00,242.3,242.45,242.08,242.12,4969.0,229.1365,229.2783,228.9284,228.9663,4969.0
2022-03-24 11:30:00,242.07,242.31,241.79,242.22,4268.0,228.919,229.146,228.6542,229.0608,4268.0
2022-03-24 11:40:00,242.19,242.56,242.18,242.44,7271.0,229.0325,229.3824,229.023,229.2689,7271.0
2022-03-24 11:50:00,242.48,242.59,242.35,242.51,4967.0,229.3067,229.4107,229.1838,229.3351,4967.0
2022-03-24 12:00:00,242.51,242.59,241.93,241.93,6024.0,229.3351,229.4107,228.7866,228.7866,6024.0
2022-03-24 12:10:00,241.99,241.99,241.72,241.72,4868.0,228.8433,228.8433,228.588,228.588,4868.0
2022-03-24 12:20:00,241.52,241.71,241.37,241.46,5807.0,228.3989,228.5786,228.257,228.3421,5807.0
2022-03-24 12:30:00,241.69,241.78,241.48,241.61,5677.0,228.5596,228.6447,228.361,228.484,5677.0
2022-03-24 12:40:00,241.73,241.92,241.31,241.34,3996.0,228.5975,228.7771,228.2003,228.2287,3996.0
2022-03-24 12:50:00,241.36,241.51,241.17,241.27,4889.0,228.2476,228.3894,228.0679,228.1625,4889.0
2022-03-24 13:00:00,241.29,241.47,240.96,241.13,11662.0,228.1814,228.3516,227.8693,228.0301,11662.0
2022-03-24 13:10:00,241.14,241.5,241.14,241.49,15063.0,228.0395,228.38,228.0395,228.3705,15063.0
2022-03-24 13:20:00,241.51,241.51,241.12,241.12,6888.0,228.3894,228.3894,228.0206,228.0206,6888.0
2022-03-24 13:30:00,241.12,241.35,241.11,241.22,3717.0,228.0206,228.2381,228.0111,228.1152,3717.0
2022-03-24 13:40:00,241.14,241.68,241.02,241.68,9807.0,228.0395,228.5502,227.926,228.5502,9807.0
2022-03-24 13:50:00,241.76,241.76,241.33,241.53,9981.0,228.6258,228.6258,228.2192,228.4083,9981.0
2022-03-24 14:00:00,241.53,242.01,241.43,242.01,3712.0,228.4083,228.8623,228.3138,228.8623,3712.0
2022-03-24 14:10:00,241.82,242.11,241.61,241.61,11656.0,228.6826,228.9568,228.484,228.484,11656.0
2022-03-24 14:20:00,241.61,242.08,241.39,242.08,15628.0,228.484,228.9284,228.2759,228.9284,15628.0
2022-03-24 14:30:00,242.03,242.14,241.89,242.06,2542.0,228.8812,228.9852,228.7488,228.9095,2542.0
2022-03-24 14:40:00,242.11,242.19,241.68,241.86,4494.0,228.9568,229.0325,228.5502,228.7204,4494.0
2022-03-24 14:50:00,241.87,242.05,241.73,241.77,5401.0,228.7299,228.9001,228.5975,228.6353,5401.0
2022-03-24 15:00:00,241.83,242.09,241.74,242.09,6047.0,228.692,228.9379,228.6069,228.9379,6047.0
2022-03-24 15:10:00,242.02,242.3,241.95,242.3,3703.0,228.8717,229.1365,228.8055,229.1365,3703.0
2022-03-24 15:20:00,242.26,242.41,241.97,242.09,12252.0,229.0987,229.2405,228.8244,228.9379,12252.0
2022-03-24 15:30:00,242.13,242.18,241.82,241.89,7804.0,228.9757,229.023,228.6826,228.7488,7804.0
2022-03-24 15:40:00,241.98,242.23,241.95,242.15,17573.0,228.8339,229.0703,228.8055,228.9946,17573.0
2022-03-24 15:50:00,242.21,242.41,241.91,242.1,106433.0,229.0514,229.2405,228.7677,228.9474,106433.0
2022-03-25 09:30:00,242.8,243.02,241.77,242.51,26325.0,229.6093,229.8174,228.6353,229.3351,26325.0
2022-03-25 09:40:00,242.5,242.78,242.11,242.58,8489.0,229.3256,229.5904,228.9568,229.4013,8489.0
2022-03-25 09:50:00,242.55,242.71,242.19,242.55,6643.0,229.3729,229.5242,229.0325,229.3729,6643.0
2022-03-25 10:00:00,242.45,242.62,242.23,242.39,20258.0,229.2783,229.4391,229.0703,229.2216,20258.0
2022-03-25 10:10:00,242.37,243.23,242.37,243.23,12437.0,229.2027,230.016,229.2027,230.016,12437.0
2022-03-25 10:20:00,243.19,243.96,243.19,243.82,9112.0,229.9781,230.7063,229.9781,230.5739,9112.0
2022-03-25 10:30:00,243.81,243.88,243.12,243.44,6467.0,230.5645,230.6307,229.9119,230.2146,6467.0
2022-03-25 10:40:00,243.5,243.64,243.37,243.38,6836.0,230.2713,230.4037,230.1484,230.1578,6836.0
2022-03-25 10:50:00,243.32,243.85,243.25,243.25,8913.0,230.1011,230.6023,230.0349,230.0349,8913.0
2022-03-25 11:00:00,243.3,243.34,242.78,242.78,9726.0,230.0822,230.12,229.5904,229.5904,9726.0
2022-03-25 11:10:00,242.75,242.75,242.09,242.14,8391.0,229.5621,229.5621,228.9379,228.9852,8391.0
2022-03-25 11:20:00,242.25,242.32,241.39,241.67,5121.0,229.0892,229.1554,228.2759,228.5407,5121.0
2022-03-25 11:30:00,241.85,242.08,241.42,242.08,1500.0,228.7109,228.9284,228.3043,228.9284,1500.0
2022-03-25 11:40:00,242.27,242.28,241.77,241.78,2241.0,229.1081,229.1176,228.6353,228.6447,2241.0
2022-03-25 11:50:00,241.68,241.88,241.35,241.66,3331.0,228.5502,228.7393,228.2381,228.5313,3331.0
2022-03-25 12:00:00,241.76,242.3,241.68,242.11,5968.0,228.6258,229.1365,228.5502,228.9568,5968.0
2022-03-25 12:10:00,242.07,242.3,242.01,242.14,4829.0,228.919,229.1365,228.8623,228.9852,4829.0
2022-03-25 12:20:00,242.13,242.34,242.03,242.25,6100.0,228.9757,229.1743,228.8812,229.0892,6100.0
2022-03-25 12:30:00,242.22,242.34,241.89,241.94,5847.0,229.0608,229.1743,228.7488,228.7961,5847.0
2022-03-25 12:40:00,242.01,242.32,241.88,242.23,12613.0,228.8623,229.1554,228.7393,229.0703,12613.0
2022-03-25 12:50:00,242.14,242.54,242.02,242.49,3630.0,228.9852,229.3635,228.8717,229.3162,3630.0
2022-03-25 13:00:00,242.54,242.57,242.3,242.47,5772.0,229.3635,229.3918,229.1365,229.2973,5772.0
2022-03-25 13:10:00,242.42,242.63,242.19,242.52,6897.0,229.25,229.4486,229.0325,229.3445,6897.0
2022-03-25 13:20:00,242.42,242.51,241.91,242.09,7655.0,229.25,229.3351,228.7677,228.9379,7655.0
2022-03-25 13:30:00,242.18,242.39,242.14,242.17,7456.0,229.023,229.2216,228.9852,229.0136,7456.0
2022-03-25 13:40:00,242.06,242.37,242.01,242.25,7998.0,228.9095,229.2027,228.8623,229.0892,7998.0
2022-03-25 13:50:00,242.26,242.65,242.02,242.53,4696.0,229.0987,229.4675,228.8717,229.354,4696.0
2022-03-25 14:00:00,242.53,242.72,242.46,242.63,14241.0,229.354,229.5337,229.2878,229.4486,14241.0
2022-03-25 14:10:00,242.72,242.74,242.36,242.43,15756.0,229.5337,229.5526,229.1932,229.2594,15756.0
2022-03-25 14:20:00,242.44,242.67,242.44,242.6,11271.0,229.2689,229.4864,229.2689,229.4202,11271.0
2022-03-25 14:30:00,242.77,242.87,242.33,242.44,11472.0,229.581,229.6755,229.1649,229.2689,11472.0
2022-03-25 14:40:00,242.36,242.69,242.36,242.62,7933.0,229.1932,229.5053,229.1932,229.4391,7933.0
2022-03-25 14:50:00,242.67,243.09,242.57,242.84,14020.0,229.4864,229.8836,229.3918,229.6472,14020.0
2022-03-25 15:00:00,242.84,243.07,242.68,242.76,5346.0,229.6472,229.8647,229.4959,229.5715,5346.0
2022-03-25 15:10:00,242.79,242.85,242.34,242.42,14060.0,229.5999,229.6566,229.1743,229.25,14060.0
2022-03-25 15:20:00,242.41,242.41,242.16,242.21,12848.0,229.2405,229.2405,229.0041,229.0514,12848.0
2022-03-25 15:30:00,242.18,242.72,242.18,242.49,23825.0,229.023,229.5337,229.023,229.3162,23825.0
2022-03-25 15:40:00,242.51,242.86,242.26,242.77,43608.0,229.3351,229.6661,229.0987,229.581,43608.0
2022-03-25 15:50:00,242.77,243.58,242.63,243.58,134820.0,229.581,230.347,229.4486,230.347,134820.0
2022-03-28 09:30:00,244.0,244.0,241.37,241.97,20661.0,230.7441,230.7441,228.257,228.8244,20661.0
2022-03-28 09:40:00,242.09,243.02,241.83,242.81,4842.0,228.9379,229.8174,228.692,229.6188,4842.0
2022-03-28 09:50:00,242.84,243.07,242.38,242.92,5622.0,229.6472,229.8647,229.2122,229.7228,5622.0
2022-03-28 10:00:00,242.93,243.51,242.27,243.43,27247.0,229.7323,230.2808,229.1081,230.2051,27247.0
2022-03-28 10:10:00,243.31,243.41,242.98,243.32,3057.0,230.0916,230.1862,229.7796,230.1011,3057.0
2022-03-28 10:20:00,243.22,243.36,242.93,243.03,5167.0,230.0065,230.1389,229.7323,229.8268,5167.0
2022-03-28 10:30:00,243.12,243.12,242.68,243.02,5647.0,229.9119,229.9119,229.4959,229.8174,5647.0
2022-03-28 10:40:00,243.1,243.13,242.62,242.62,4029.0,229.893,229.9214,229.4391,229.4391,4029.0
2022-03-28 10:50:00,242.62,242.91,242.59,242.9,5033.0,229.4391,229.7134,229.4107,229.7039,5033.0
2022-03-28 11:00:00,242.53,242.53,242.13,242.26,3245.0,229.354,229.354,228.9757,229.0987,3245.0
2022-03-28 11:10:00,242.36,242.67,242.23,242.42,3526.0,229.1932,229.4864,229.0703,229.25,3526.0
2022-03-28 11:20:00,242.34,242.35,242.16,242.31,2510.0,229.1743,229.1838,229.0041,229.146,2510.0
2022-03-28 11:30:00,242.3,242.38,242.02,242.04,15731.0,229.1365,229.2122,228.8717,228.8906,15731.0
2022-03-28 11:40:00,241.96,242.12,241.6,241.6,2934.0,228.815,228.9663,228.4745,228.4745,2934.0
2022-03-28 11:50:00,241.5,242.03,241.5,242.03,3633.0,228.38,228.8812,228.38,228.8812,3633.0
2022-03-28 12:00:00,242.05,242.32,241.96,241.96,1360.0,228.9001,229.1554,228.815,228.815,1360.0
2022-03-28 12:10:00,242.01,242.3,241.94,242.3,10832.0,228.8623,229.1365,228.7961,229.1365,10832.0
2022-03-28 12:20:00,242.38,242.51,242.23,242.51,600.0,229.2122,229.3351,229.0703,229.3351,600.0
2022-03-28 12:30:00,242.61,242.62,242.26,242.55,2832.0,229.4297,229.4391,229.0987,229.3729,2832.0
2022-03-28 12:40:00,242.51,242.57,242.44,242.49,1174.0,229.3351,229.3918,229.2689,229.3162,1174.0
2022-03-28 12:50:00,242.21,242.43,242.11,242.15,1916.0,229.0514,229.2594,228.9568,228.9946,1916.0
2022-03-28 13:00:00,242.07,242.07,241.81,241.99,11558.0,228.919,228.919,228.6731,228.8433,11558.0
2022-03-28 13:10:00,242.02,242.22,241.97,242.1,5476.0,228.8717,229.0608,228.8244,228.9474,5476.0
2022-03-28 13:20:00,242.07,242.08,241.8,241.8,6451.0,228.919,228.9284,228.6637,228.6637,6451.0
2022-03-28 13:30:00,241.94,242.0,241.78,242.0,2836.0,228.7961,228.8528,228.6447,228.8528,2836.0
2022-03-28 13:40:00,242.04,242.04,241.75,241.86,4267.0,228.8906,228.8906,228.6164,228.7204,4267.0
2022-03-28 13:50:00,241.92,242.02,241.75,241.97,4486.0,228.7771,228.8717,228.6164,228.8244,4486.0
2022-03-28 14:00:00,241.87,242.01,241.84,241.97,3125.0,228.7299,228.8623,228.7015,228.8244,3125.0
2022-03-28 14:10:00,241.99,242.02,241.81,241.99,4629.0,228.8433,228.8717,228.6731,228.8433,4629.0
2022-03-28 14:20:00,241.85,242.07,241.85,241.94,4900.0,228.7109,228.919,228.7109,228.7961,4900.0
2022-03-28 14:30:00,242.0,242.02,241.77,242.0,7672.0,228.8528,228.8717,228.6353,228.8528,7672.0
2022-03-28 14:40:00,242.01,242.11,241.85,242.0,7643.0,228.8623,228.9568,228.7109,228.8528,7643.0
2022-03-28 14:50:00,242.11,242.63,242.1,242.61,4553.0,228.9568,229.4486,228.9474,229.4297,4553.0
2022-03-28 15:00:00,242.54,242.62,242.3,242.6,10347.0,229.3635,229.4391,229.1365,229.4202,10347.0
2022-03-28 15:10:00,242.55,242.62,242.46,242.49,9845.0,229.3729,229.4391,229.2878,229.3162,9845.0
2022-03-28 15:20:00,242.64,242.91,242.64,242.72,7672.0,229.458,229.7134,229.458,229.5337,7672.0
2022-03-28 15:30:00,242.74,242.94,242.61,242.64,14548.0,229.5526,229.7417,229.4297,229.458,14548.0
2022-03-28 15:40:00,242.59,242.7,242.39,242.51,23159.0,229.4107,229.5148,229.2216,229.3351,23159.0
2022-03-28 15:50:00,242.52,243.87,242.21,243.8,199492.0,229.3445,230.6212,229.0514,230.555,199492.0
2022-03-29 09:30:00,245.43,245.55,243.83,244.18,20815.0,232.0965,232.2099,230.5834,230.9144,20815.0
2022-03-29 09:40:00,244.17,244.35,243.74,244.11,7422.0,230.9049,231.0751,230.4983,230.8482,7422.0
2022-03-29 09:50:00,244.04,244.25,243.3,243.3,6947.0,230.782,230.9806,230.0822,230.0822,6947.0
2022-03-29 10:00:00,243.42,243.79,242.72,242.98,12162.0,230.1957,230.5456,229.5337,229.7796,12162.0
2022-03-29 10:10:00,243.03,243.43,242.78,242.85,6907.0,229.8268,230.2051,229.5904,229.6566,6907.0
2022-03-29 10:20:00,242.84,243.43,242.51,243.19,4824.0,229.6472,230.2051,229.3351,229.9781,4824.0
2022-03-29 10:30:00,243.34,243.85,242.94,243.46,6397.0,230.12,230.6023,229.7417,230.2335,6397.0
2022-03-29 10:40:00,243.59,243.6,242.6,242.87,11620.0,230.3564,230.3659,229.4202,229.6755,11620.0
2022-03-29 10:50:00,242.96,242.97,242.36,242.83,4584.0,229.7606,229.7701,229.1932,229.6377,4584.0
2022-03-29 11:00:00,242.85,242.95,242.31,242.4,4428.0,229.6566,229.7512,229.146,229.2311,4428.0
2022-03-29 11:10:00,242.22,242.48,241.85,241.94,4659.0,229.0608,229.3067,228.7109,228.7961,4659.0
2022-03-29 11:20:00,242.07,242.29,241.95,242.29,3150.0,228.919,229.127,228.8055,229.127,3150.0
2022-03-29 11:30:00,242.37,242.7,242.37,242.49,4501.0,229.2027,229.5148,229.2027,229.3162,4501.0
2022-03-29 11:40:00,242.59,242.65,242.23,242.65,2773.0,229.4107,229.4675,229.0703,229.4675,2773.0
2022-03-29 11:50:00,242.59,242.65,242.14,242.14,4775.0,229.4107,229.4675,228.9852,228.9852,4775.0
2022-03-29 12:00:00,242.33,242.65,242.11,242.11,7047.0,229.1649,229.4675,228.9568,228.9568,7047.0
2022-03-29 12:10:00,242.11,242.24,241.74,241.74,6951.0,228.9568,229.0798,228.6069,228.6069,6951.0
2022-03-29 12:20:00,241.82,241.82,241.33,241.48,2785.0,228.6826,228.6826,228.2192,228.361,2785.0
2022-03-29 12:30:00,241.49,241.55,241.16,241.49,6583.0,228.3705,228.4272,228.0584,228.3705,6583.0
2022-03-29 12:40:00,241.69,241.76,241.56,241.76,4196.0,228.5596,228.6258,228.4367,228.6258,4196.0
2022-03-29 12:50:00,241.71,241.71,240.87,240.9,6384.0,228.5786,228.5786,227.7842,227.8126,6384.0
2022-03-29 13:00:00,240.94,241.4,240.53,241.2,6555.0,227.8504,228.2854,227.4627,228.0963,6555.0
2022-03-29 13:10:00,241.27,241.57,241.13,241.56,4551.0,228.1625,228.4462,228.0301,228.4367,4551.0
2022-03-29 13:20:00,241.45,241.45,240.87,241.05,4613.0,228.3327,228.3327,227.7842,227.9544,4613.0
2022-03-29 13:30:00,240.93,241.18,240.93,241.16,3800.0,227.8409,228.0773,227.8409,228.0584,3800.0
2022-03-29 13:40:00,241.17,241.19,240.65,240.71,5684.0,228.0679,228.0868,227.5761,227.6329,5684.0
2022-03-29 13:50:00,240.59,240.63,240.35,240.59,8002.0,227.5194,227.5572,227.2924,227.5194,8002.0
2022-03-29 14:00:00,240.6,240.66,240.35,240.6,9141.0,227.5289,227.5856,227.2924,227.5289,9141.0
2022-03-29 14:10:00,240.58,240.75,240.14,240.65,26759.0,227.5099,227.6707,227.0938,227.5761,26759.0
2022-03-29 14:20:00,240.55,240.61,240.31,240.6,7235.0,227.4816,227.5383,227.2546,227.5289,7235.0
2022-03-29 14:30:00,240.65,240.88,240.58,240.79,11794.0,227.5761,227.7936,227.5099,227.7085,11794.0
2022-03-29 14:40:00,240.77,240.81,240.49,240.51,11223.0,227.6896,227.7274,227.4248,227.4437,11223.0
2022-03-29 14:50:00,240.5,241.27,240.41,241.22,13011.0,227.4343,228.1625,227.3492,228.1152,13011.0
2022-03-29 15:00:00,241.19,241.92,241.12,241.92,4461.0,228.0868,228.7771,228.0206,228.7771,4461.0
2022-03-29 15:10:00,241.95,242.33,241.9,242.32,13790.0,228.8055,229.1649,228.7582,229.1554,13790.0
2022-03-29 15:20:00,242.46,242.59,242.22,242.41,6326.0,229.2878,229.4107,229.0608,229.2405,6326.0
2022-03-29 15:30:00,242.36,242.66,242.27,242.53,14197.0,229.1932,229.4769,229.1081,229.354,14197.0
2022-03-29 15:40:00,242.6,243.04,242.5,242.84,22167.0,229.4202,229.8363,229.3256,229.6472,22167.0
2022-03-29 15:50:00,242.87,243.36,242.59,243.34,106995.0,229.6755,230.1389,229.4107,230.12,106995.0
2022-03-30 09:30:00,243.88,244.62,243.16,244.18,22713.0,230.6307,231.3305,229.9498,230.9144,22713.0
2022-03-30 09:40:00,244.07,244.78,243.14,244.78,28709.0,230.8103,231.4818,229.9309,231.4818,28709.0
2022-03-30 09:50:00,244.71,245.24,244.36,245.08,15084.0,231.4156,231.9168,231.0846,231.7655,15084.0
2022-03-30 10:00:00,245.06,245.77,244.81,245.18,8944.0,231.7466,232.418,231.5101,231.86,8944.0
2022-03-30 10:10:00,244.95,244.95,244.13,244.35,4359.0,231.6425,231.6425,230.8671,231.0751,4359.0
2022-03-30 10:20:00,244.47,244.69,244.0,244.13,6848.0,231.1886,231.3967,230.7441,230.8671,6848.0
2022-03-30 10:30:00,244.11,244.31,243.96,244.01,9409.0,230.8482,231.0373,230.7063,230.7536,9409.0
2022-03-30 10:40:00,244.13,245.24,243.84,245.19,7868.0,230.8671,231.9168,230.5928,231.8695,7868.0
2022-03-30 10:50:00,245.28,245.89,245.28,245.73,8389.0,231.9546,232.5315,231.9546,232.3802,8389.0
2022-03-30 11:00:00,245.73,245.82,245.59,245.64,3100.0,232.3802,232.4653,232.2478,232.295,3100.0
2022-03-30 11:10:00,245.23,245.68,244.94,245.56,7585.0,231.9073,232.3329,231.6331,232.2194,7585.0
2022-03-30 11:20:00,245.67,245.74,245.26,245.26,4524.0,232.3234,232.3896,231.9357,231.9357,4524.0
2022-03-30 11:30:00,245.12,245.46,244.99,245.05,5651.0,231.8033,232.1248,231.6804,231.7371,5651.0
2022-03-30 11:40:00,245.08,245.48,244.99,245.09,4178.0,231.7655,232.1437,231.6804,231.7749,4178.0
2022-03-30 11:50:00,245.17,245.26,244.89,245.26,4458.0,231.8506,231.9357,231.5858,231.9357,4458.0
2022-03-30 12:00:00,245.29,245.46,245.06,245.35,10446.0,231.9641,232.1248,231.7466,232.0208,10446.0
2022-03-30 12:10:00,245.38,245.7,245.28,245.66,6463.0,232.0492,232.3518,231.9546,232.314,6463.0
2022-03-30 12:20:00,245.7,245.76,245.2,245.25,15366.0,232.3518,232.4085,231.8789,231.9262,15366.0
2022-03-30 12:30:00,245.24,245.36,244.92,244.95,6452.0,231.9168,232.0303,231.6142,231.6425,6452.0
2022-03-30 12:40:00,244.75,245.04,244.64,244.85,3486.0,231.4534,231.7276,231.3494,231.548,3486.0
2022-03-30 12:50:00,244.78,244.78,244.39,244.47,3916.0,231.4818,231.4818,231.113,231.1886,3916.0
2022-03-30 13:00:00,244.51,244.59,244.12,244.21,4222.0,231.2264,231.3021,230.8576,230.9427,4222.0
2022-03-30 13:10:00,244.17,244.67,244.08,244.67,3256.0,230.9049,231.3777,230.8198,231.3777,3256.0
2022-03-30 13:20:00,244.77,244.85,244.13,244.13,3607.0,231.4723,231.548,230.8671,230.8671,3607.0
2022-03-30 13:30:00,244.09,244.16,243.82,243.92,3737.0,230.8293,230.8954,230.5739,230.6685,3737.0
2022-03-30 13:40:00,244.12,244.28,244.01,244.28,2370.0,230.8576,231.0089,230.7536,231.0089,2370.0
2022-03-30 13:50:00,244.18,244.29,244.14,244.29,3472.0,230.9144,231.0184,230.8765,231.0184,3472.0
2022-03-30 14:00:00,244.42,244.77,244.36,244.73,2302.0,231.1413,231.4723,231.0846,231.4345,2302.0
2022-03-30 14:10:00,244.86,244.86,244.47,244.5,3050.0,231.5574,231.5574,231.1886,231.217,3050.0
2022-03-30 14:20:00,244.42,244.77,244.4,244.73,3654.0,231.1413,231.4723,231.1224,231.4345,3654.0
2022-03-30 14:30:00,244.67,244.88,244.67,244.71,6490.0,231.3777,231.5763,231.3777,231.4156,6490.0
2022-03-30 14:40:00,244.74,244.8,244.38,244.65,4276.0,231.4439,231.5007,231.1035,231.3588,4276.0
2022-03-30 14:50:00,244.67,244.87,244.58,244.78,8405.0,231.3777,231.5669,231.2926,231.4818,8405.0
2022-03-30 15:00:00,244.75,244.85,244.63,244.84,5317.0,231.4534,231.548,231.3399,231.5385,5317.0
2022-03-30 15:10:00,244.89,244.92,244.5,244.6,9762.0,231.5858,231.6142,231.217,231.3115,9762.0
2022-03-30 15:20:00,244.59,244.78,244.46,244.74,8533.0,231.3021,231.4818,231.1792,231.4439,8533.0
2022-03-30 15:30:00,244.78,244.98,244.58,244.58,16094.0,231.4818,231.6709,231.2926,231.2926,16094.0
2022-03-30 15:40:00,244.59,244.95,244.45,244.88,20064.0,231.3021,231.6425,231.1697,231.5763,20064.0
2022-03-30 15:50:00,244.69,246.07,244.5,245.75,112831.0,231.3967,232.7017,231.217,232.3991,112831.0
2022-03-31 09:30:00,243.08,244.38,242.4,244.38,26418.0,229.8741,231.1035,229.2311,231.1035,26418.0
2022-03-31 09:40:00,244.38,244.9,243.51,244.29,8844.0,231.1035,231.5952,230.2808,231.0184,8844.0
2022-03-31 09:50:00,244.29,244.7,243.62,244.39,14991.0,231.0184,231.4061,230.3848,231.113,14991.0
2022-03-31 10:00:00,244.51,244.81,243.07,243.07,25781.0,231.2264,231.5101,229.8647,229.8647,25781.0
2022-03-31 10:10:00,242.92,243.58,242.54,242.7,12848.0,229.7228,230.347,229.3635,229.5148,12848.0
2022-03-31 10:20:00,242.74,243.18,242.19,242.55,29381.0,229.5526,229.9687,229.0325,229.3729,29381.0
2022-03-31 10:30:00,242.55,242.55,241.48,241.66,16973.0,229.3729,229.3729,228.361,228.5313,16973.0
2022-03-31 10:40:00,241.4,241.52,240.91,241.45,9269.0,228.2854,228.3989,227.822,228.3327,9269.0
2022-03-31 10:50:00,241.44,241.78,241.15,241.43,12954.0,228.3232,228.6447,228.049,228.3138,12954.0
2022-03-31 11:00:00,241.49,242.13,241.38,242.1,8919.0,228.3705,228.9757,228.2665,228.9474,8919.0
2022-03-31 11:10:00,242.13,242.54,241.93,242.37,8503.0,228.9757,229.3635,228.7866,229.2027,8503.0
2022-03-31 11:20:00,242.39,242.61,242.19,242.58,8418.0,229.2216,229.4297,229.0325,229.4013,8418.0
2022-03-31 11:30:00,242.56,242.69,242.13,242.46,8058.0,229.3824,229.5053,228.9757,229.2878,8058.0
2022-03-31 11:40:00,242.47,242.81,242.34,242.71,6191.0,229.2973,229.6188,229.1743,229.5242,6191.0
2022-03-31 11:50:00,242.83,243.35,242.74,243.32,5548.0,229.6377,230.1295,229.5526,230.1011,5548.0
2022-03-31 12:00:00,243.38,243.62,243.31,243.62,33799.0,230.1578,230.3848,230.0916,230.3848,33799.0
2022-03-31 12:10:00,243.67,243.67,243.33,243.38,3583.0,230.4321,230.4321,230.1105,230.1578,3583.0
2022-03-31 12:20:00,243.36,243.51,243.2,243.22,5693.0,230.1389,230.2808,229.9876,230.0065,5693.0
2022-03-31 12:30:00,243.28,243.61,243.28,243.49,8319.0,230.0633,230.3753,230.0633,230.2618,8319.0
2022-03-31 12:40:00,243.53,243.92,243.5,243.76,6699.0,230.2997,230.6685,230.2713,230.5172,6699.0
2022-03-31 12:50:00,243.82,243.86,243.39,243.49,6071.0,230.5739,230.6117,230.1673,230.2618,6071.0
2022-03-31 13:00:00,243.46,243.72,243.35,243.56,4437.0,230.2335,230.4794,230.1295,230.328,4437.0
2022-03-31 13:10:00,243.52,243.74,243.32,243.66,8498.0,230.2902,230.4983,230.1011,230.4226,8498.0
2022-03-31 13:20:00,243.63,243.66,243.47,243.62,3501.0,230.3942,230.4226,230.2429,230.3848,3501.0
2022-03-31 13:30:00,243.5,243.5,243.13,243.21,5199.0,230.2713,230.2713,229.9214,229.9971,5199.0
2022-03-31 13:40:00,243.27,243.88,243.11,243.11,21427.0,230.0538,230.6307,229.9025,229.9025,21427.0
2022-03-31 13:50:00,243.21,243.22,242.9,242.95,40489.0,229.9971,230.0065,229.7039,229.7512,40489.0
2022-03-31 14:00:00,242.9,242.9,242.4,242.48,7220.0,229.7039,229.7039,229.2311,229.3067,7220.0
2022-03-31 14:10:00,242.49,242.49,242.17,242.29,10699.0,229.3162,229.3162,229.0136,229.127,10699.0
2022-03-31 14:20:00,242.3,242.45,242.2,242.3,10275.0,229.1365,229.2783,229.0419,229.1365,10275.0
2022-03-31 14:30:00,242.25,242.31,241.54,241.6,19610.0,229.0892,229.146,228.4178,228.4745,19610.0
2022-03-31 14:40:00,241.59,241.69,241.09,241.44,29412.0,228.4651,228.5596,227.9922,228.3232,29412.0
2022-03-31 14:50:00,241.46,241.46,241.08,241.2,25009.0,228.3421,228.3421,227.9828,228.0963,25009.0
2022-03-31 15:00:00,241.21,241.98,241.15,241.89,21804.0,228.1057,228.8339,228.049,228.7488,21804.0
2022-03-31 15:10:00,241.91,242.16,241.91,242.01,10161.0,228.7677,229.0041,228.7677,228.8623,10161.0
2022-03-31 15:20:00,241.95,242.38,241.8,242.2,15731.0,228.8055,229.2122,228.6637,229.0419,15731.0
2022-03-31 15:30:00,242.22,242.24,241.61,241.9,20610.0,229.0608,229.0798,228.484,228.7582,20610.0
2022-03-31 15:40:00,241.87,241.89,240.92,241.08,28587.0,228.7299,228.7488,227.8315,227.9828,28587.0
2022-03-31 15:50:00,240.91,241.05,239.5,239.63,197031.0,227.822,227.9544,226.4886,226.6116,197031.0
2022-04-01 09:30:00,242.2,242.2,240.77,242.04,21642.0,229.0419,229.0419,227.6896,228.8906,21642.0
2022-04-01 09:40:00,242.2,243.09,241.74,242.91,7837.0,229.0419,229.8836,228.6069,229.7134,7837.0
2022-04-01 09:50:00,243.09,243.33,242.45,242.74,10620.0,229.8836,230.1105,229.2783,229.5526,10620.0
2022-04-01 10:00:00,242.83,243.53,242.82,242.99,11945.0,229.6377,230.2997,229.6282,229.789,11945.0
2022-04-01 10:10:00,243.07,243.59,243.0,243.28,6750.0,229.8647,230.3564,229.7985,230.0633,6750.0
2022-04-01 10:20:00,243.44,243.44,242.47,242.47,6905.0,230.2146,230.2146,229.2973,229.2973,6905.0
2022-04-01 10:30:00,242.56,242.71,241.9,242.59,6947.0,229.3824,229.5242,228.7582,229.4107,6947.0
2022-04-01 10:40:00,242.57,242.71,241.94,242.39,4721.0,229.3918,229.5242,228.7961,229.2216,4721.0
2022-04-01 10:50:00,242.3,242.95,242.26,242.62,10023.0,229.1365,229.7512,229.0987,229.4391,10023.0
2022-04-01 11:00:00,242.59,243.07,242.45,243.07,17836.0,229.4107,229.8647,229.2783,229.8647,17836.0
2022-04-01 11:10:00,243.14,244.03,243.14,244.03,8430.0,229.9309,230.7725,229.9309,230.7725,8430.0
2022-04-01 11:20:00,244.0,244.51,243.78,244.39,13672.0,230.7441,231.2264,230.5361,231.113,13672.0
2022-04-01 11:30:00,244.35,244.73,244.08,244.59,8681.0,231.0751,231.4345,230.8198,231.3021,8681.0
2022-04-01 11:40:00,244.55,245.14,243.96,245.04,58836.0,231.2643,231.8222,230.7063,231.7276,58836.0
2022-04-01 11:50:00,244.99,245.57,244.85,245.47,31797.0,231.6804,232.2288,231.548,232.1343,31797.0
2022-04-01 12:00:00,245.49,246.26,244.61,244.89,23133.0,232.1532,232.8814,231.321,231.5858,23133.0
2022-04-01 12:10:00,245.0,245.36,244.86,244.92,5950.0,231.6898,232.0303,231.5574,231.6142,5950.0
2022-04-01 12:20:00,244.99,245.43,244.98,245.39,9665.0,231.6804,232.0965,231.6709,232.0586,9665.0
2022-04-01 12:30:00,245.28,245.4,244.86,245.03,22672.0,231.9546,232.0681,231.5574,231.7182,22672.0
2022-04-01 12:40:00,245.03,245.25,244.96,245.15,22241.0,231.7182,231.9262,231.652,231.8317,22241.0
2022-04-01 12:50:00,245.13,245.62,244.94,245.42,13855.0,231.8128,232.2761,231.6331,232.087,13855.0
2022-04-01 13:00:00,245.48,245.64,245.24,245.31,13889.0,232.1437,232.295,231.9168,231.983,13889.0
2022-04-01 13:10:00,245.27,245.6,245.24,245.38,15810.0,231.9451,232.2572,231.9168,232.0492,15810.0
2022-04-01 13:20:00,245.37,245.62,244.88,245.45,13486.0,232.0397,232.2761,231.5763,232.1154,13486.0
2022-04-01 13:30:00,245.45,245.99,245.35,245.95,18093.0,232.1154,232.626,232.0208,232.5882,18093.0
2022-04-01 13:40:00,245.95,246.45,245.95,246.28,27168.0,232.5882,233.061,232.5882,232.9003,27168.0
2022-04-01 13:50:00,246.26,246.56,245.69,246.43,16956.0,232.8814,233.1651,232.3423,233.0421,16956.0
2022-04-01 14:00:00,246.45,247.43,246.4,247.02,28261.0,233.061,233.9878,233.0138,233.6001,28261.0
2022-04-01 14:10:00,247.02,247.06,246.45,246.45,5915.0,233.6001,233.6379,233.061,233.061,5915.0
2022-04-01 14:20:00,246.48,246.86,246.38,246.78,14606.0,233.0894,233.4488,232.9948,233.3731,14606.0
2022-04-01 14:30:00,246.74,247.0,246.52,246.56,15481.0,233.3353,233.5812,233.1272,233.1651,15481.0
2022-04-01 14:40:00,246.56,247.35,246.56,247.05,17873.0,233.1651,233.9121,233.1651,233.6284,17873.0
2022-04-01 14:50:00,247.12,247.51,247.1,247.44,15660.0,233.6946,234.0635,233.6757,233.9973,15660.0
2022-04-01 15:00:00,247.42,247.84,247.4,247.61,27209.0,233.9783,234.3755,233.9594,234.158,27209.0
2022-04-01 15:10:00,247.61,247.66,246.75,246.92,24335.0,234.158,234.2053,233.3447,233.5055,24335.0
2022-04-01 15:20:00,246.93,247.02,246.61,246.67,18711.0,233.515,233.6001,233.2123,233.2691,18711.0
2022-04-01 15:30:00,246.61,246.79,245.85,245.85,22685.0,233.2123,233.3826,232.4936,232.4936,22685.0
2022-04-01 15:40:00,245.87,246.11,245.48,245.8,25591.0,232.5125,232.7395,232.1437,232.4464,25591.0
2022-04-01 15:50:00,245.81,246.56,245.7,246.26,87440.0,232.4558,233.1651,232.3518,232.8814,87440.0
2022-04-04 09:30:00,244.95,246.19,243.96,244.96,33085.0,231.6425,232.8152,230.7063,231.652,33085.0
2022-04-04 09:40:00,244.9,245.32,243.75,243.75,38807.0,231.5952,231.9924,230.5077,230.5077,38807.0
2022-04-04 09:50:00,243.51,245.28,243.1,244.95,19401.0,230.2808,231.9546,229.893,231.6425,19401.0
2022-04-04 10:00:00,245.01,245.01,243.76,244.47,27371.0,231.6993,231.6993,230.5172,231.1886,27371.0
2022-04-04 10:10:00,244.46,244.58,243.31,243.88,59175.0,231.1792,231.2926,230.0916,230.6307,59175.0
2022-04-04 10:20:00,243.99,244.93,243.89,244.82,10331.0,230.7347,231.6236,230.6401,231.5196,10331.0
2022-04-04 10:30:00,244.73,244.89,243.36,243.4,12837.0,231.4345,231.5858,230.1389,230.1767,12837.0
2022-04-04 10:40:00,243.53,243.9,243.31,243.77,12595.0,230.2997,230.6496,230.0916,230.5266,12595.0
2022-04-04 10:50:00,243.7,244.1,243.52,244.03,15124.0,230.4604,230.8387,230.2902,230.7725,15124.0
2022-04-04 11:00:00,244.11,244.62,243.93,244.36,12446.0,230.8482,231.3305,230.6779,231.0846,12446.0
2022-04-04 11:10:00,244.33,244.92,243.97,244.89,14328.0,231.0562,231.6142,230.7158,231.5858,14328.0
2022-04-04 11:20:00,244.85,245.32,244.8,244.8,10949.0,231.548,231.9924,231.5007,231.5007,10949.0
2022-04-04 11:30:00,244.84,244.9,244.26,244.27,7555.0,231.5385,231.5952,230.99,230.9995,7555.0
2022-04-04 11:40:00,244.27,244.83,243.95,244.69,8837.0,230.9995,231.529,230.6969,231.3967,8837.0
2022-04-04 11:50:00,244.7,245.54,244.61,245.37,8453.0,231.4061,232.2005,231.321,232.0397,8453.0
2022-04-04 12:00:00,245.34,245.35,244.28,244.34,18672.0,232.0113,232.0208,231.0089,231.0657,18672.0
2022-04-04 12:10:00,244.37,244.37,243.43,243.46,14382.0,231.094,231.094,230.2051,230.2335,14382.0
2022-04-04 12:20:00,243.28,243.38,243.1,243.27,9401.0,230.0633,230.1578,229.893,230.0538,9401.0
2022-04-04 12:30:00,243.21,243.21,242.0,242.08,7566.0,229.9971,229.9971,228.8528,228.9284,7566.0
2022-04-04 12:40:00,242.05,242.18,241.58,241.58,8578.0,228.9001,229.023,228.4556,228.4556,8578.0
2022-04-04 12:50:00,241.61,241.78,241.36,241.75,8769.0,228.484,228.6447,228.2476,228.6164,8769.0
2022-04-04 13:00:00,241.73,242.59,241.73,242.42,8375.0,228.5975,229.4107,228.5975,229.25,8375.0
2022-04-04 13:10:00,242.54,243.39,242.54,243.39,9645.0,229.3635,230.1673,229.3635,230.1673,9645.0
2022-04-04 13:20:00,243.35,243.86,243.3,243.82,4085.0,230.1295,230.6117,230.0822,230.5739,4085.0
2022-04-04 13:30:00,243.75,243.91,243.42,243.42,5646.0,230.5077,230.659,230.1957,230.1957,5646.0
2022-04-04 13:40:00,243.41,243.59,243.24,243.51,6238.0,230.1862,230.3564,230.0254,230.2808,6238.0
2022-04-04 13:50:00,243.59,243.68,243.31,243.38,6099.0,230.3564,230.4415,230.0916,230.1578,6099.0
2022-04-04 14:00:00,243.43,243.8,243.35,243.55,5981.0,230.2051,230.555,230.1295,230.3186,5981.0
2022-04-04 14:10:00,243.46,243.61,243.32,243.59,5043.0,230.2335,230.3753,230.1011,230.3564,5043.0
2022-04-04 14:20:00,243.67,243.72,243.17,243.41,6353.0,230.4321,230.4794,229.9592,230.1862,6353.0
2022-04-04 14:30:00,243.44,243.44,243.08,243.25,4590.0,230.2146,230.2146,229.8741,230.0349,4590.0
2022-04-04 14:40:00,243.17,243.46,243.1,243.29,5065.0,229.9592,230.2335,229.893,230.0727,5065.0
2022-04-04 14:50:00,243.35,243.93,243.2,243.71,8032.0,230.1295,230.6779,229.9876,230.4699,8032.0
2022-04-04 15:00:00,243.61,243.8,243.27,243.29,6707.0,230.3753,230.555,230.0538,230.0727,6707.0
2022-04-04 15:10:00,243.37,243.38,242.79,243.05,8224.0,230.1484,230.1578,229.5999,229.8458,8224.0
2022-04-04 15:20:00,242.87,243.05,242.41,242.41,10178.0,229.6755,229.8458,229.2405,229.2405,10178.0
2022-04-04 15:30:00,242.46,242.65,242.23,242.26,29256.0,229.2878,229.4675,229.0703,229.0987,29256.0
2022-04-04 15:40:00,242.29,242.3,241.79,242.1,30988.0,229.127,229.1365,228.6542,228.9474,30988.0
2022-04-04 15:50:00,242.12,242.59,241.66,242.26,70409.0,228.9663,229.4107,228.5313,229.0987,70409.0
2022-04-05 09:30:00,240.77,244.92,240.77,244.66,48455.0,227.6896,231.6142,227.6896,231.3683,48455.0
2022-04-05 09:40:00,244.74,246.76,244.74,245.73,26344.0,231.4439,233.3542,231.4439,232.3802,26344.0
2022-04-05 09:50:00,245.59,247.29,245.59,247.12,16525.0,232.2478,233.8554,232.2478,233.6946,16525.0
2022-04-05 10:00:00,247.16,247.72,246.08,246.44,15168.0,233.7325,234.262,232.7111,233.0516,15168.0
2022-04-05 10:10:00,246.53,247.28,246.53,247.22,7709.0,233.1367,233.8459,233.1367,233.7892,7709.0
2022-04-05 10:20:00,247.16,247.74,246.93,247.39,17205.0,233.7325,234.281,233.515,233.95,17205.0
2022-04-05 10:30:00,247.27,248.17,247.13,247.79,14782.0,233.8365,234.6876,233.7041,234.3282,14782.0
2022-04-05 10:40:00,247.79,248.63,247.79,248.42,16370.0,234.3282,235.1226,234.3282,234.924,16370.0
2022-04-05 10:50:00,248.35,248.97,247.88,248.0,10361.0,234.8578,235.4441,234.4134,234.5268,10361.0
2022-04-05 11:00:00,248.19,248.71,247.69,247.98,16279.0,234.7065,235.1983,234.2337,234.5079,16279.0
2022-04-05 11:10:00,247.98,248.25,247.78,248.09,8351.0,234.5079,234.7633,234.3188,234.6119,8351.0
2022-04-05 11:20:00,248.07,248.6,248.0,248.31,9757.0,234.593,235.0942,234.5268,234.82,9757.0
2022-04-05 11:30:00,248.31,248.32,247.63,247.64,7968.0,234.82,234.8294,234.1769,234.1864,7968.0
2022-04-05 11:40:00,247.77,248.42,247.77,248.31,7652.0,234.3093,234.924,234.3093,234.82,7652.0
2022-04-05 11:50:00,248.16,248.31,246.88,246.88,11952.0,234.6781,234.82,233.4677,233.4677,11952.0
2022-04-05 12:00:00,246.82,246.93,246.22,246.78,10950.0,233.4109,233.515,232.8435,233.3731,10950.0
2022-04-05 12:10:00,246.69,247.25,246.69,247.09,4358.0,233.288,233.8176,233.288,233.6663,4358.0
2022-04-05 12:20:00,247.1,247.1,246.69,246.87,5757.0,233.6757,233.6757,233.288,233.4582,5757.0
2022-04-05 12:30:00,246.9,247.04,246.69,247.04,3980.0,233.4866,233.619,233.288,233.619,3980.0
2022-04-05 12:40:00,247.05,247.05,246.55,246.7,5811.0,233.6284,233.6284,233.1556,233.2975,5811.0
2022-04-05 12:50:00,246.7,247.09,246.67,246.96,3813.0,233.2975,233.6663,233.2691,233.5433,3813.0
2022-04-05 13:00:00,247.06,247.2,246.97,247.14,5340.0,233.6379,233.7703,233.5528,233.7136,5340.0
2022-04-05 13:10:00,247.07,247.45,247.07,247.41,2964.0,233.6474,234.0067,233.6474,233.9689,2964.0
2022-04-05 13:20:00,247.44,247.71,247.11,247.2,7161.0,233.9973,234.2526,233.6852,233.7703,7161.0
2022-04-05 13:30:00,247.17,247.27,246.92,246.96,3796.0,233.7419,233.8365,233.5055,233.5433,3796.0
2022-04-05 13:40:00,246.87,246.98,246.41,246.42,7498.0,233.4582,233.5622,233.0232,233.0327,7498.0
2022-04-05 13:50:00,246.42,246.43,246.0,246.21,5552.0,233.0327,233.0421,232.6355,232.8341,5552.0
2022-04-05 14:00:00,246.16,246.44,246.16,246.34,4087.0,232.7868,233.0516,232.7868,232.957,4087.0
2022-04-05 14:10:00,246.37,246.45,245.91,246.2,4603.0,232.9854,233.061,232.5504,232.8246,4603.0
2022-04-05 14:20:00,246.2,246.32,245.94,246.01,4910.0,232.8246,232.9381,232.5787,232.6449,4910.0
2022-04-05 14:30:00,246.07,246.23,245.92,246.05,9880.0,232.7017,232.853,232.5598,232.6828,9880.0
2022-04-05 14:40:00,245.95,246.05,245.85,245.98,8090.0,232.5882,232.6828,232.4936,232.6166,8090.0
2022-04-05 14:50:00,246.07,246.21,245.9,246.06,6985.0,232.7017,232.8341,232.5409,232.6922,6985.0
2022-04-05 15:00:00,246.09,246.47,246.09,246.33,14957.0,232.7206,233.08,232.7206,232.9476,14957.0
2022-04-05 15:10:00,246.35,246.41,246.04,246.12,12293.0,232.9665,233.0232,232.6733,232.749,12293.0
2022-04-05 15:20:00,246.05,246.36,245.96,246.11,13843.0,232.6828,232.9759,232.5977,232.7395,13843.0
2022-04-05 15:30:00,246.02,246.03,244.8,244.86,27731.0,232.6544,232.6639,231.5007,231.5574,27731.0
2022-04-05 15:40:00,244.87,244.94,243.95,244.0,31650.0,231.5669,231.6331,230.6969,230.7441,31650.0
2022-04-05 15:50:00,243.89,245.18,243.76,245.05,99850.0,230.6401,231.86,230.5172,231.7371,99850.0
2022-04-06 09:30:00,243.69,246.5,243.04,246.5,44297.0,230.451,233.1083,229.8363,233.1083,44297.0
2022-04-06 09:40:00,247.0,248.37,246.8,248.3,21846.0,233.5812,234.8767,233.392,234.8105,21846.0
2022-04-06 09:50:00,248.46,249.24,248.23,248.31,21348.0,234.9618,235.6995,234.7443,234.82,21348.0
2022-04-06 10:00:00,248.43,248.8,246.79,247.09,21261.0,234.9335,235.2834,233.3826,233.6663,21261.0
2022-04-06 10:10:00,246.84,247.21,246.61,246.87,17437.0,233.4299,233.7798,233.2123,233.4582,17437.0
2022-04-06 10:20:00,246.72,247.8,246.72,247.63,7219.0,233.3164,234.3377,233.3164,234.1769,7219.0
2022-04-06 10:30:00,247.58,248.08,247.17,247.95,15415.0,234.1296,234.6025,233.7419,234.4795,15415.0
2022-04-06 10:40:00,247.91,248.07,247.49,248.0,8536.0,234.4417,234.593,234.0445,234.5268,8536.0
2022-04-06 10:50:00,247.82,247.92,247.58,247.92,6656.0,234.3566,234.4512,234.1296,234.4512,6656.0
2022-04-06 11:00:00,247.89,248.09,247.63,248.02,6044.0,234.4228,234.6119,234.1769,234.5457,6044.0
2022-04-06 11:10:00,247.89,248.0,247.65,247.95,12895.0,234.4228,234.5268,234.1958,234.4795,12895.0
2022-04-06 11:20:00,248.0,248.07,247.76,247.91,19205.0,234.5268,234.593,234.2999,234.4417,19205.0
2022-04-06 11:30:00,248.0,248.0,247.53,247.67,7327.0,234.5268,234.5268,234.0824,234.2148,7327.0
2022-04-06 11:40:00,247.72,248.54,247.47,248.54,7804.0,234.262,235.0375,234.0256,235.0375,7804.0
2022-04-06 11:50:00,248.73,249.05,248.72,249.04,7400.0,235.2172,235.5198,235.2077,235.5103,7400.0
2022-04-06 12:00:00,249.05,249.71,248.94,249.62,12004.0,235.5198,236.1439,235.4158,236.0588,12004.0
2022-04-06 12:10:00,249.54,249.55,248.31,248.5,12080.0,235.9832,235.9926,234.82,234.9997,12080.0
2022-04-06 12:20:00,248.45,249.07,248.44,249.02,5287.0,234.9524,235.5387,234.9429,235.4914,5287.0
2022-04-06 12:30:00,248.97,248.97,248.39,248.39,5725.0,235.4441,235.4441,234.8956,234.8956,5725.0
2022-04-06 12:40:00,248.49,248.6,247.97,248.03,9129.0,234.9902,235.0942,234.4985,234.5552,9129.0
2022-04-06 12:50:00,247.84,248.05,247.55,247.62,11300.0,234.3755,234.5741,234.1013,234.1675,11300.0
2022-04-06 13:00:00,247.69,248.19,247.67,248.05,5362.0,234.2337,234.7065,234.2148,234.5741,5362.0
2022-04-06 13:10:00,248.12,248.19,247.89,247.89,2564.0,234.6403,234.7065,234.4228,234.4228,2564.0
2022-04-06 13:20:00,247.96,248.3,247.94,248.06,4443.0,234.489,234.8105,234.4701,234.5836,4443.0
2022-04-06 13:30:00,248.06,248.41,247.91,248.26,4347.0,234.5836,234.9146,234.4417,234.7727,4347.0
2022-04-06 13:40:00,248.26,248.48,248.09,248.15,4389.0,234.7727,234.9808,234.6119,234.6687,4389.0
2022-04-06 13:50:00,248.23,248.39,247.86,247.87,3421.0,234.7443,234.8956,234.3944,234.4039,3421.0
2022-04-06 14:00:00,247.63,248.66,247.46,247.7,12768.0,234.1769,235.151,234.0162,234.2431,12768.0
2022-04-06 14:10:00,247.78,248.04,247.22,247.54,8665.0,234.3188,234.5647,233.7892,234.0918,8665.0
2022-04-06 14:20:00,247.75,248.32,247.71,248.22,6367.0,234.2904,234.8294,234.2526,234.7349,6367.0
2022-04-06 14:30:00,248.19,248.79,248.14,248.56,7598.0,234.7065,235.2739,234.6592,235.0564,7598.0
2022-04-06 14:40:00,248.54,249.38,248.54,249.21,5281.0,235.0375,235.8319,235.0375,235.6711,5281.0
2022-04-06 14:50:00,249.33,249.75,249.19,249.21,8981.0,235.7846,236.1818,235.6522,235.6711,8981.0
2022-04-06 15:00:00,249.35,249.44,248.62,248.9,9203.0,235.8035,235.8886,235.1131,235.3779,9203.0
2022-04-06 15:10:00,249.03,249.16,248.66,248.78,14888.0,235.5009,235.6238,235.151,235.2645,14888.0
2022-04-06 15:20:00,248.87,249.01,248.57,248.82,14375.0,235.3496,235.482,235.0659,235.3023,14375.0
2022-04-06 15:30:00,248.71,249.06,248.52,249.01,14169.0,235.1983,235.5292,235.0186,235.482,14169.0
2022-04-06 15:40:00,248.97,249.96,248.97,249.94,29265.0,235.4441,236.3804,235.4441,236.3614,29265.0
2022-04-06 15:50:00,249.9,250.32,249.5,249.52,100255.0,236.3236,236.7208,235.9453,235.9643,100255.0
2022-04-07 09:30:00,249.48,250.35,248.66,250.14,19294.0,235.9264,236.7492,235.151,236.5506,19294.0
2022-04-07 09:40:00,250.16,250.5,249.89,250.29,9786.0,236.5695,236.891,236.3142,236.6924,9786.0
2022-04-07 09:50:00,250.45,251.78,250.02,251.78,32229.0,236.8437,238.1015,236.4371,238.1015,32229.0
2022-04-07 10:00:00,251.76,251.89,248.85,250.32,86875.0,238.0826,238.2055,235.3307,236.7208,86875.0
2022-04-07 10:10:00,250.37,251.07,250.18,250.61,22660.0,236.7681,237.43,236.5884,236.995,22660.0
2022-04-07 10:20:00,250.38,250.72,250.19,250.43,13074.0,236.7775,237.0991,236.5979,236.8248,13074.0
2022-04-07 10:30:00,250.36,251.22,250.27,251.08,15232.0,236.7586,237.5719,236.6735,237.4395,15232.0
2022-04-07 10:40:00,251.1,251.1,249.85,249.99,16102.0,237.4584,237.4584,236.2763,236.4087,16102.0
2022-04-07 10:50:00,250.16,251.05,249.94,250.55,20572.0,236.5695,237.4111,236.3614,236.9383,20572.0
2022-04-07 11:00:00,250.62,250.82,249.54,249.97,15074.0,237.0045,237.1936,235.9832,236.3898,15074.0
2022-04-07 11:10:00,250.14,250.42,249.93,250.26,13108.0,236.5506,236.8154,236.352,236.6641,13108.0
2022-04-07 11:20:00,250.33,250.98,250.12,250.28,10184.0,236.7302,237.3449,236.5317,236.683,10184.0
2022-04-07 11:30:00,250.42,250.73,250.17,250.73,7962.0,236.8154,237.1085,236.5789,237.1085,7962.0
2022-04-07 11:40:00,250.69,250.85,250.65,250.66,6358.0,237.0707,237.222,237.0329,237.0423,6358.0
2022-04-07 11:50:00,250.62,251.32,250.62,251.18,4599.0,237.0045,237.6665,237.0045,237.5341,4599.0
2022-04-07 12:00:00,251.33,251.71,251.33,251.66,8602.0,237.6759,238.0353,237.6759,237.988,8602.0
2022-04-07 12:10:00,251.61,251.92,251.44,251.52,8526.0,237.9407,238.2339,237.7799,237.8556,8526.0
2022-04-07 12:20:00,251.42,251.51,250.73,250.95,12017.0,237.761,237.8461,237.1085,237.3166,12017.0
2022-04-07 12:30:00,251.01,251.74,250.91,251.53,12290.0,237.3733,238.0636,237.2787,237.8651,12290.0
2022-04-07 12:40:00,251.48,252.41,251.48,252.04,17864.0,237.8178,238.6972,237.8178,238.3474,17864.0
2022-04-07 12:50:00,251.94,252.4,251.84,252.14,11787.0,238.2528,238.6878,238.1582,238.4419,11787.0
2022-04-07 13:00:00,252.13,252.8,251.85,252.72,10921.0,238.4325,239.0661,238.1677,238.9904,10921.0
2022-04-07 13:10:00,252.79,253.57,252.75,253.42,25767.0,239.0566,239.7942,239.0188,239.6524,25767.0
2022-04-07 13:20:00,253.47,253.86,253.47,253.74,20555.0,239.6997,240.0685,239.6997,239.955,20555.0
2022-04-07 13:30:00,253.79,253.81,253.24,253.32,14489.0,240.0023,240.0212,239.4822,239.5578,14489.0
2022-04-07 13:40:00,253.25,253.42,253.18,253.24,9104.0,239.4916,239.6524,239.4254,239.4822,9104.0
2022-04-07 13:50:00,253.27,253.77,253.12,253.73,30725.0,239.5105,239.9834,239.3687,239.9455,30725.0
2022-04-07 14:00:00,253.59,253.71,253.31,253.51,8696.0,239.8131,239.9266,239.5484,239.7375,8696.0
2022-04-07 14:10:00,253.5,254.25,253.42,254.05,20990.0,239.728,240.4373,239.6524,240.2482,20990.0
2022-04-07 14:20:00,254.07,254.6,254.06,254.46,17855.0,240.2671,240.7683,240.2576,240.6359,17855.0
2022-04-07 14:30:00,254.49,254.54,253.45,254.09,23970.0,240.6642,240.7115,239.6807,240.286,23970.0
2022-04-07 14:40:00,254.09,254.73,253.92,254.68,21943.0,240.286,240.8912,240.1252,240.8439,21943.0
2022-04-07 14:50:00,254.67,255.44,254.59,255.25,45582.0,240.8345,241.5626,240.7588,241.383,45582.0
2022-04-07 15:00:00,255.23,255.35,254.73,255.34,21083.0,241.364,241.4775,240.8912,241.4681,21083.0
2022-04-07 15:10:00,255.3,255.66,255.18,255.51,27502.0,241.4302,241.7707,241.3168,241.6288,27502.0
2022-04-07 15:20:00,255.49,255.52,255.02,255.42,22033.0,241.6099,241.6383,241.1655,241.5437,22033.0
2022-04-07 15:30:00,255.41,255.86,255.22,255.86,41280.0,241.5343,241.9598,241.3546,241.9598,41280.0
2022-04-07 15:40:00,255.85,256.17,255.57,255.92,49657.0,241.9504,242.253,241.6856,242.0166,49657.0
2022-04-07 15:50:00,255.61,256.0,254.86,255.12,103184.0,241.7234,242.0922,241.0141,241.26,103184.0
2022-04-08 09:30:00,256.29,256.93,255.04,256.14,27996.0,242.3665,242.9717,241.1844,242.2246,27996.0
2022-04-08 09:40:00,256.06,256.18,255.39,255.88,11570.0,242.149,242.2624,241.5154,241.9787,11570.0
2022-04-08 09:50:00,255.96,257.28,255.95,256.98,34080.0,242.0544,243.3027,242.0449,243.019,34080.0
2022-04-08 10:00:00,256.78,257.01,256.13,256.13,8351.0,242.8298,243.0473,242.2152,242.2152,8351.0
2022-04-08 10:10:00,256.08,256.13,254.79,255.17,14868.0,242.1679,242.2152,240.948,241.3073,14868.0
2022-04-08 10:20:00,255.17,255.36,254.82,255.02,35975.0,241.3073,241.487,240.9763,241.1655,35975.0
2022-04-08 10:30:00,255.08,255.73,254.94,255.65,14805.0,241.2222,241.8369,241.0898,241.7612,14805.0
2022-04-08 10:40:00,255.59,255.89,255.2,255.71,36291.0,241.7045,241.9882,241.3357,241.818,36291.0
2022-04-08 10:50:00,255.73,256.78,255.62,256.53,17060.0,241.8369,242.8298,241.7329,242.5934,17060.0
2022-04-08 11:00:00,256.55,256.88,255.73,255.97,18011.0,242.6123,242.9244,241.8369,242.0638,18011.0
2022-04-08 11:10:00,256.07,256.17,255.29,255.3,12944.0,242.1584,242.253,241.4208,241.4302,12944.0
2022-04-08 11:20:00,255.25,255.95,255.17,255.79,29973.0,241.383,242.0449,241.3073,241.8936,29973.0
2022-04-08 11:30:00,255.81,256.11,255.57,255.97,11906.0,241.9125,242.1962,241.6856,242.0638,11906.0
2022-04-08 11:40:00,255.93,255.95,255.23,255.29,18879.0,242.026,242.0449,241.364,241.4208,18879.0
2022-04-08 11:50:00,255.29,255.93,255.22,255.75,14787.0,241.4208,242.026,241.3546,241.8558,14787.0
2022-04-08 12:00:00,255.73,256.63,255.57,256.62,42492.0,241.8369,242.688,241.6856,242.6785,42492.0
2022-04-08 12:10:00,256.73,257.34,256.73,257.26,9437.0,242.7826,243.3594,242.7826,243.2838,9437.0
2022-04-08 12:20:00,257.18,257.51,257.09,257.47,10525.0,243.2081,243.5202,243.123,243.4824,10525.0
2022-04-08 12:30:00,257.44,257.92,257.1,257.92,30207.0,243.454,243.9079,243.1325,243.9079,30207.0
2022-04-08 12:40:00,257.88,258.18,257.08,257.12,19997.0,243.8701,244.1538,243.1135,243.1514,19997.0
2022-04-08 12:50:00,257.08,257.85,257.08,257.78,22969.0,243.1135,243.8417,243.1135,243.7755,22969.0
2022-04-08 13:00:00,257.79,257.99,257.64,257.99,24801.0,243.785,243.9741,243.6431,243.9741,24801.0
2022-04-08 13:10:00,258.03,258.56,258.03,258.37,25932.0,244.0119,244.5131,244.0119,244.3335,25932.0
2022-04-08 13:20:00,258.41,258.75,258.41,258.59,10723.0,244.3713,244.6928,244.3713,244.5415,10723.0
2022-04-08 13:30:00,258.51,258.67,258.25,258.56,9388.0,244.4659,244.6172,244.22,244.5131,9388.0
2022-04-08 13:40:00,258.56,258.8,258.14,258.15,7008.0,244.5131,244.7401,244.116,244.1254,7008.0
2022-04-08 13:50:00,258.09,258.39,257.9,258.25,14625.0,244.0687,244.3524,243.889,244.22,14625.0
2022-04-08 14:00:00,258.25,258.71,258.14,258.59,15613.0,244.22,244.655,244.116,244.5415,15613.0
2022-04-08 14:10:00,258.53,258.82,258.53,258.71,7650.0,244.4848,244.759,244.4848,244.655,7650.0
2022-04-08 14:20:00,258.69,258.9,258.3,258.43,12278.0,244.6361,244.8347,244.2673,244.3902,12278.0
2022-04-08 14:30:00,258.36,258.4,257.79,257.8,14345.0,244.324,244.3618,243.785,243.7944,14345.0
2022-04-08 14:40:00,257.78,258.35,257.76,258.3,15333.0,243.7755,244.3145,243.7566,244.2673,15333.0
2022-04-08 14:50:00,258.27,259.16,258.25,259.01,34874.0,244.2389,245.0805,244.22,244.9387,34874.0
2022-04-08 15:00:00,258.91,259.17,258.66,258.7,19774.0,244.8441,245.09,244.6077,244.6455,19774.0
2022-04-08 15:10:00,258.74,259.3,258.55,259.18,17441.0,244.6834,245.2129,244.5037,245.0995,17441.0
2022-04-08 15:20:00,259.05,259.22,258.68,258.85,12294.0,244.9765,245.1373,244.6266,244.7874,12294.0
2022-04-08 15:30:00,258.92,259.01,258.59,258.6,17272.0,244.8536,244.9387,244.5415,244.551,17272.0
2022-04-08 15:40:00,258.56,259.01,258.44,258.46,24580.0,244.5131,244.9387,244.3997,244.4186,24580.0
2022-04-08 15:50:00,258.45,258.48,257.41,258.14,94110.0,244.4091,244.4375,243.4256,244.116,94110.0
2022-04-11 09:30:00,257.94,259.13,256.53,256.54,17195.0,243.9268,245.0522,242.5934,242.6029,17195.0
2022-04-11 09:40:00,256.3,257.36,255.52,256.38,11467.0,242.3759,243.3783,241.6383,242.4516,11467.0
2022-04-11 09:50:00,256.81,258.59,256.81,258.59,14881.0,242.8582,244.5415,242.8582,244.5415,14881.0
2022-04-11 10:00:00,258.6,258.86,257.63,258.68,23473.0,244.551,244.7968,243.6337,244.6266,23473.0
2022-04-11 10:10:00,258.63,259.45,258.54,259.24,19297.0,244.5793,245.3548,244.4942,245.1562,19297.0
2022-04-11 10:20:00,259.05,259.05,257.69,258.36,11240.0,244.9765,244.9765,243.6904,244.324,11240.0
2022-04-11 10:30:00,258.42,258.42,257.53,258.06,13312.0,244.3807,244.3807,243.5391,244.0403,13312.0
2022-04-11 10:40:00,257.97,258.3,257.71,258.27,16538.0,243.9552,244.2673,243.7093,244.2389,16538.0
2022-04-11 10:50:00,258.25,258.35,257.86,258.08,12722.0,244.22,244.3145,243.8512,244.0592,12722.0
2022-04-11 11:00:00,258.16,258.49,257.9,258.06,12688.0,244.1349,244.4469,243.889,244.0403,12688.0
2022-04-11 11:10:00,257.99,258.3,257.65,258.19,9556.0,243.9741,244.2673,243.6526,244.1632,9556.0
2022-04-11 11:20:00,258.18,258.18,257.18,257.34,12565.0,244.1538,244.1538,243.2081,243.3594,12565.0
2022-04-11 11:30:00,257.45,257.78,257.23,257.3,11200.0,243.4634,243.7755,243.2554,243.3216,11200.0
2022-04-11 11:40:00,257.3,257.51,257.13,257.33,15004.0,243.3216,243.5202,243.1608,243.35,15004.0
2022-04-11 11:50:00,257.5,257.5,256.8,256.8,3147.0,243.5107,243.5107,242.8488,242.8488,3147.0
2022-04-11 12:00:00,256.7,256.81,256.18,256.31,6975.0,242.7542,242.8582,242.2624,242.3854,6975.0
2022-04-11 12:10:00,256.26,256.35,255.88,256.03,8436.0,242.3381,242.4232,241.9787,242.1206,8436.0
2022-04-11 12:20:00,256.01,256.43,256.01,256.1,7035.0,242.1017,242.4989,242.1017,242.1868,7035.0
2022-04-11 12:30:00,256.0,256.44,255.97,255.97,4832.0,242.0922,242.5083,242.0638,242.0638,4832.0
2022-04-11 12:40:00,256.02,256.02,255.33,255.39,13185.0,242.1111,242.1111,241.4586,241.5154,13185.0
2022-04-11 12:50:00,255.43,255.46,254.71,254.87,6806.0,241.5532,241.5816,240.8723,241.0236,6806.0
2022-04-11 13:00:00,255.09,255.3,254.43,254.46,7064.0,241.2317,241.4302,240.6075,240.6359,7064.0
2022-04-11 13:10:00,254.53,255.13,254.53,254.81,6494.0,240.7021,241.2695,240.7021,240.9669,6494.0
2022-04-11 13:20:00,254.84,254.85,254.01,254.24,4990.0,240.9952,241.0047,240.2103,240.4278,4990.0
2022-04-11 13:30:00,254.29,254.54,253.96,254.39,8385.0,240.4751,240.7115,240.163,240.5697,8385.0
2022-04-11 13:40:00,254.26,254.56,253.98,254.56,11217.0,240.4467,240.7304,240.182,240.7304,11217.0
2022-04-11 13:50:00,254.49,254.63,254.05,254.32,10626.0,240.6642,240.7966,240.2482,240.5035,10626.0
2022-04-11 14:00:00,254.25,254.32,253.92,254.16,7718.0,240.4373,240.5035,240.1252,240.3522,7718.0
2022-04-11 14:10:00,254.15,254.26,253.49,253.49,8837.0,240.3427,240.4467,239.7186,239.7186,8837.0
2022-04-11 14:20:00,253.46,254.19,253.45,254.12,8251.0,239.6902,240.3805,239.6807,240.3143,8251.0
2022-04-11 14:30:00,254.1,254.17,253.66,254.17,6209.0,240.2954,240.3616,239.8793,240.3616,6209.0
2022-04-11 14:40:00,254.38,254.61,254.21,254.59,9525.0,240.5602,240.7777,240.3995,240.7588,9525.0
2022-04-11 14:50:00,254.58,255.03,254.58,254.95,6114.0,240.7494,241.1749,240.7494,241.0993,6114.0
2022-04-11 15:00:00,255.01,255.07,254.7,255.03,19047.0,241.156,241.2127,240.8628,241.1749,19047.0
2022-04-11 15:10:00,255.12,255.15,254.49,254.5,11269.0,241.26,241.2884,240.6642,240.6737,11269.0
2022-04-11 15:20:00,254.58,254.69,254.32,254.69,9499.0,240.7494,240.8534,240.5035,240.8534,9499.0
2022-04-11 15:30:00,254.47,254.64,254.16,254.5,14293.0,240.6453,240.8061,240.3522,240.6737,14293.0
2022-04-11 15:40:00,254.59,254.78,254.08,254.1,14912.0,240.7588,240.9385,240.2765,240.2954,14912.0
2022-04-11 15:50:00,254.21,254.58,253.88,254.11,48306.0,240.3995,240.7494,240.0874,240.3049,48306.0
2022-04-12 09:30:00,254.37,255.37,253.98,255.3,15591.0,240.5508,241.4964,240.182,241.4302,15591.0
2022-04-12 09:40:00,255.51,256.97,255.51,256.96,23296.0,241.6288,243.0095,241.6288,243.0001,23296.0
2022-04-12 09:50:00,256.71,257.45,256.48,256.99,18458.0,242.7636,243.4634,242.5461,243.0284,18458.0
2022-04-12 10:00:00,257.0,257.0,255.47,255.47,27122.0,243.0379,243.0379,241.591,241.591,27122.0
2022-04-12 10:10:00,255.57,256.71,255.0,256.63,13533.0,241.6856,242.7636,241.1465,242.688,13533.0
2022-04-12 10:20:00,256.74,257.13,256.22,256.46,11637.0,242.792,243.1608,242.3003,242.5272,11637.0
2022-04-12 10:30:00,256.61,257.06,256.6,256.82,7875.0,242.6691,243.0946,242.6596,242.8677,7875.0
2022-04-12 10:40:00,256.89,256.92,256.45,256.81,8091.0,242.9339,242.9622,242.5178,242.8582,8091.0
2022-04-12 10:50:00,256.79,256.95,255.99,255.99,6216.0,242.8393,242.9906,242.0828,242.0828,6216.0
2022-04-12 11:00:00,256.01,256.8,255.93,256.67,7048.0,242.1017,242.8488,242.026,242.7258,7048.0
2022-04-12 11:10:00,256.51,257.09,255.77,256.92,29545.0,242.5745,243.123,241.8747,242.9622,29545.0
2022-04-12 11:20:00,257.01,257.29,256.71,257.29,5932.0,243.0473,243.3121,242.7636,243.3121,5932.0
2022-04-12 11:30:00,257.36,257.41,256.7,256.83,18999.0,243.3783,243.4256,242.7542,242.8771,18999.0
2022-04-12 11:40:00,256.87,257.1,256.27,256.4,7801.0,242.9149,243.1325,242.3475,242.4705,7801.0
2022-04-12 11:50:00,256.4,256.45,255.9,256.27,16418.0,242.4705,242.5178,241.9976,242.3475,16418.0
2022-04-12 12:00:00,256.13,256.4,255.75,255.89,29809.0,242.2152,242.4705,241.8558,241.9882,29809.0
2022-04-12 12:10:00,255.83,255.94,255.68,255.76,26141.0,241.9314,242.0355,241.7896,241.8653,26141.0
2022-04-12 12:20:00,255.76,255.76,255.09,255.51,8106.0,241.8653,241.8653,241.2317,241.6288,8106.0
2022-04-12 12:30:00,255.84,255.97,255.09,255.41,7880.0,241.9409,242.0638,241.2317,241.5343,7880.0
2022-04-12 12:40:00,255.25,255.32,254.85,255.16,6355.0,241.383,241.4492,241.0047,241.2978,6355.0
2022-04-12 12:50:00,255.19,255.19,254.9,254.91,3552.0,241.3262,241.3262,241.052,241.0614,3552.0
2022-04-12 13:00:00,254.93,255.12,254.59,254.59,7783.0,241.0803,241.26,240.7588,240.7588,7783.0
2022-04-12 13:10:00,254.62,254.76,254.21,254.57,8866.0,240.7872,240.9196,240.3995,240.7399,8866.0
2022-04-12 13:20:00,254.74,254.97,254.33,254.89,3707.0,240.9007,241.1182,240.5129,241.0425,3707.0
2022-04-12 13:30:00,254.9,255.21,254.74,254.98,5554.0,241.052,241.3451,240.9007,241.1276,5554.0
2022-04-12 13:40:00,254.93,254.96,254.63,254.71,3818.0,241.0803,241.1087,240.7966,240.8723,3818.0
2022-04-12 13:50:00,254.59,254.65,254.24,254.3,5735.0,240.7588,240.8156,240.4278,240.4846,5735.0
2022-04-12 14:00:00,254.32,254.7,254.09,254.7,9439.0,240.5035,240.8628,240.286,240.8628,9439.0
2022-04-12 14:10:00,254.61,254.69,254.42,254.44,4856.0,240.7777,240.8534,240.5981,240.617,4856.0
2022-04-12 14:20:00,254.59,254.82,254.46,254.48,11250.0,240.7588,240.9763,240.6359,240.6548,11250.0
2022-04-12 14:30:00,254.7,254.85,254.38,254.39,5448.0,240.8628,241.0047,240.5602,240.5697,5448.0
2022-04-12 14:40:00,254.31,254.68,254.26,254.52,4543.0,240.494,240.8439,240.4467,240.6926,4543.0
2022-04-12 14:50:00,254.37,254.75,254.23,254.61,4933.0,240.5508,240.9101,240.4184,240.7777,4933.0
2022-04-12 15:00:00,254.64,254.69,254.13,254.23,15694.0,240.8061,240.8534,240.3238,240.4184,15694.0
2022-04-12 15:10:00,254.25,254.25,253.68,253.81,6351.0,240.4373,240.4373,239.8983,240.0212,6351.0
2022-04-12 15:20:00,253.82,254.2,253.61,253.61,7457.0,240.0306,240.39,239.8321,239.8321,7457.0
2022-04-12 15:30:00,253.59,254.11,253.41,254.11,8310.0,239.8131,240.3049,239.6429,240.3049,8310.0
2022-04-12 15:40:00,254.2,254.2,253.73,254.02,14239.0,240.39,240.39,239.9455,240.2198,14239.0
2022-04-12 15:50:00,254.13,255.12,253.98,254.74,52073.0,240.3238,241.26,240.182,240.9007,52073.0
2022-04-13 09:30:00,255.9,257.2,254.8,256.0,33387.0,241.9976,243.227,240.9574,242.0922,33387.0
2022-04-13 09:40:00,256.3,256.61,255.28,256.4,17980.0,242.3759,242.6691,241.4113,242.4705,17980.0
2022-04-13 09:50:00,256.53,256.96,255.47,255.66,37548.0,242.5934,243.0001,241.591,241.7707,37548.0
2022-04-13 10:00:00,255.77,256.21,255.28,255.78,18252.0,241.8747,242.2908,241.4113,241.8842,18252.0
2022-04-13 10:10:00,255.69,256.09,255.39,255.5,18218.0,241.7991,242.1773,241.5154,241.6194,18218.0
2022-04-13 10:20:00,255.59,255.92,255.27,255.46,7600.0,241.7045,242.0166,241.4019,241.5816,7600.0
2022-04-13 10:30:00,255.53,255.85,255.06,255.84,8442.0,241.6477,241.9504,241.2033,241.9409,8442.0
2022-04-13 10:40:00,255.77,256.02,255.32,255.85,17902.0,241.8747,242.1111,241.4492,241.9504,17902.0
2022-04-13 10:50:00,255.9,256.25,255.56,256.18,13066.0,241.9976,242.3286,241.6761,242.2624,13066.0
2022-04-13 11:00:00,256.15,256.7,256.13,256.57,29657.0,242.2341,242.7542,242.2152,242.6312,29657.0
2022-04-13 11:10:00,256.49,257.33,256.49,257.32,5929.0,242.5556,243.35,242.5556,243.3405,5929.0
2022-04-13 11:20:00,257.37,257.63,257.16,257.31,9151.0,243.3878,243.6337,243.1892,243.331,9151.0
2022-04-13 11:30:00,257.29,257.35,256.76,256.9,6965.0,243.3121,243.3689,242.8109,242.9433,6965.0
2022-04-13 11:40:00,256.9,257.47,256.89,257.33,8712.0,242.9433,243.4824,242.9339,243.35,8712.0
2022-04-13 11:50:00,257.28,257.28,256.55,256.75,11398.0,243.3027,243.3027,242.6123,242.8015,11398.0
2022-04-13 12:00:00,256.71,257.35,256.67,257.35,8954.0,242.7636,243.3689,242.7258,243.3689,8954.0
2022-04-13 12:10:00,257.26,257.37,257.07,257.37,6210.0,243.2838,243.3878,243.1041,243.3878,6210.0
2022-04-13 12:20:00,257.35,257.75,257.35,257.47,6958.0,243.3689,243.7471,243.3689,243.4824,6958.0
2022-04-13 12:30:00,257.4,257.89,257.4,257.71,4610.0,243.4162,243.8795,243.4162,243.7093,4610.0
2022-04-13 12:40:00,257.79,258.0,257.66,257.72,8058.0,243.785,243.9836,243.662,243.7188,8058.0
2022-04-13 12:50:00,257.72,258.16,257.55,257.56,17492.0,243.7188,244.1349,243.558,243.5675,17492.0
2022-04-13 13:00:00,257.42,258.16,257.41,258.12,5081.0,243.4351,244.1349,243.4256,244.097,5081.0
2022-04-13 13:10:00,258.08,258.24,257.95,258.24,6044.0,244.0592,244.2105,243.9363,244.2105,6044.0
2022-04-13 13:20:00,258.24,258.25,257.77,257.79,12482.0,244.2105,244.22,243.7661,243.785,12482.0
2022-04-13 13:30:00,257.95,258.0,257.69,257.8,3468.0,243.9363,243.9836,243.6904,243.7944,3468.0
2022-04-13 13:40:00,257.78,258.37,257.72,258.37,5918.0,243.7755,244.3335,243.7188,244.3335,5918.0
2022-04-13 13:50:00,258.33,258.58,258.33,258.44,4813.0,244.2956,244.532,244.2956,244.3997,4813.0
2022-04-13 14:00:00,258.46,258.75,258.38,258.68,5517.0,244.4186,244.6928,244.3429,244.6266,5517.0
2022-04-13 14:10:00,258.68,258.86,258.28,258.79,4998.0,244.6266,244.7968,244.2483,244.7306,4998.0
2022-04-13 14:20:00,258.83,258.86,258.1,258.42,9004.0,244.7685,244.7968,244.0781,244.3807,9004.0
2022-04-13 14:30:00,258.4,258.46,258.2,258.42,5410.0,244.3618,244.4186,244.1727,244.3807,5410.0
2022-04-13 14:40:00,258.39,258.73,258.35,258.66,15123.0,244.3524,244.6739,244.3145,244.6077,15123.0
2022-04-13 14:50:00,258.67,258.94,258.63,258.81,11611.0,244.6172,244.8725,244.5793,244.7496,11611.0
2022-04-13 15:00:00,258.83,259.17,258.72,259.1,16903.0,244.7685,245.09,244.6644,245.0238,16903.0
2022-04-13 15:10:00,259.24,259.37,259.14,259.24,8461.0,245.1562,245.2791,245.0616,245.1562,8461.0
2022-04-13 15:20:00,259.27,259.27,259.02,259.1,10632.0,245.1846,245.1846,244.9481,245.0238,10632.0
2022-04-13 15:30:00,259.22,259.27,258.86,258.95,28923.0,245.1373,245.1846,244.7968,244.8819,28923.0
2022-04-13 15:40:00,258.98,259.16,258.78,259.01,38914.0,244.9103,245.0805,244.7212,244.9387,38914.0
2022-04-13 15:50:00,258.83,259.26,258.56,259.02,159716.0,244.7685,245.1751,244.5131,244.9481,159716.0
2022-04-14 09:30:00,260.0,265.22,259.39,263.81,102039.0,245.8749,250.8113,245.298,249.4779,102039.0
2022-04-14 09:40:00,263.68,263.87,261.14,261.53,53869.0,249.355,249.5347,246.953,247.3218,53869.0
2022-04-14 09:50:00,261.39,261.39,260.03,260.69,28329.0,247.1894,247.1894,245.9033,246.5274,28329.0
2022-04-14 10:00:00,260.46,260.9,259.82,259.99,27387.0,246.3099,246.726,245.7047,245.8654,27387.0
2022-04-14 10:10:00,259.91,260.48,259.52,260.24,26135.0,245.7898,246.3288,245.421,246.1019,26135.0
2022-04-14 10:20:00,260.23,260.4,259.28,259.42,15951.0,246.0924,246.2532,245.194,245.3264,15951.0
2022-04-14 10:30:00,259.5,260.78,259.24,260.48,11232.0,245.4021,246.6125,245.1562,246.3288,11232.0
2022-04-14 10:40:00,260.4,260.44,259.69,260.34,8320.0,246.2532,246.291,245.5817,246.1964,8320.0
2022-04-14 10:50:00,260.27,260.33,259.6,259.67,9498.0,246.1302,246.187,245.4966,245.5628,9498.0
2022-04-14 11:00:00,259.77,261.39,259.77,260.61,17158.0,245.6574,247.1894,245.6574,246.4518,17158.0
2022-04-14 11:10:00,260.52,260.52,259.94,259.95,9014.0,246.3667,246.3667,245.8182,245.8276,9014.0
2022-04-14 11:20:00,259.89,260.04,259.38,259.58,14117.0,245.7709,245.9127,245.2886,245.4777,14117.0
2022-04-14 11:30:00,259.65,260.54,259.39,260.27,6799.0,245.5439,246.3856,245.298,246.1302,6799.0
2022-04-14 11:40:00,260.36,260.36,260.01,260.15,5365.0,246.2153,246.2153,245.8844,246.0168,5365.0
2022-04-14 11:50:00,260.17,260.17,259.23,259.45,23294.0,246.0357,246.0357,245.1467,245.3548,23294.0
2022-04-14 12:00:00,259.35,259.93,258.87,259.61,43339.0,245.2602,245.8087,244.8063,245.5061,43339.0
2022-04-14 12:10:00,259.69,259.91,259.59,259.79,6383.0,245.5817,245.7898,245.4872,245.6763,6383.0
2022-04-14 12:20:00,259.75,259.85,259.67,259.8,5439.0,245.6385,245.7331,245.5628,245.6858,5439.0
2022-04-14 12:30:00,259.7,259.82,259.08,259.09,14774.0,245.5912,245.7047,245.0049,245.0143,14774.0
2022-04-14 12:40:00,259.0,259.44,258.87,259.36,16669.0,244.9292,245.3453,244.8063,245.2697,16669.0
2022-04-14 12:50:00,259.41,259.72,259.39,259.72,8408.0,245.317,245.6101,245.298,245.6101,8408.0
2022-04-14 13:00:00,259.66,259.77,259.13,259.22,8469.0,245.5534,245.6574,245.0522,245.1373,8469.0
2022-04-14 13:10:00,259.27,259.6,258.98,259.36,7375.0,245.1846,245.4966,244.9103,245.2697,7375.0
2022-04-14 13:20:00,259.35,259.54,259.11,259.54,5726.0,245.2602,245.4399,245.0333,245.4399,5726.0
2022-04-14 13:30:00,259.54,259.72,259.54,259.6,6444.0,245.4399,245.6101,245.4399,245.4966,6444.0
2022-04-14 13:40:00,259.72,260.07,259.55,260.03,5582.0,245.6101,245.9411,245.4494,245.9033,5582.0
2022-04-14 13:50:00,259.95,259.99,259.43,259.81,7942.0,245.8276,245.8654,245.3359,245.6952,7942.0
2022-04-14 14:00:00,259.9,260.65,259.9,260.09,7584.0,245.7803,246.4896,245.7803,245.96,7584.0
2022-04-14 14:10:00,260.16,260.26,260.0,260.09,3639.0,246.0262,246.1208,245.8749,245.96,3639.0
2022-04-14 14:20:00,260.13,260.34,260.01,260.3,5586.0,245.9978,246.1964,245.8844,246.1586,5586.0
2022-04-14 14:30:00,260.5,260.58,259.95,259.95,6324.0,246.3477,246.4234,245.8276,245.8276,6324.0
2022-04-14 14:40:00,260.01,260.32,260.01,260.1,4893.0,245.8844,246.1775,245.8844,245.9695,4893.0
2022-04-14 14:50:00,260.15,260.15,259.37,259.38,7420.0,246.0168,246.0168,245.2791,245.2886,7420.0
2022-04-14 15:00:00,259.38,259.86,259.34,259.44,12713.0,245.2886,245.7425,245.2508,245.3453,12713.0
2022-04-14 15:10:00,259.41,260.14,259.36,260.07,5915.0,245.317,246.0073,245.2697,245.9411,5915.0
2022-04-14 15:20:00,260.15,260.15,259.57,259.81,9485.0,246.0168,246.0168,245.4683,245.6952,9485.0
2022-04-14 15:30:00,259.62,259.74,259.39,259.48,14553.0,245.5155,245.629,245.298,245.3832,14553.0
2022-04-14 15:40:00,259.37,259.88,259.2,259.39,21413.0,245.2791,245.7614,245.1184,245.298,21413.0
2022-04-14 15:50:00,259.36,259.44,258.94,259.26,65504.0,245.2697,245.3453,244.8725,245.1751,65504.0
2022-04-18 09:30:00,258.1,261.28,257.92,260.74,39937.0,244.0781,247.0854,243.9079,246.5747,39937.0
2022-04-18 09:40:00,260.59,261.53,260.58,261.0,20420.0,246.4329,247.3218,246.4234,246.8206,20420.0
2022-04-18 09:50:00,260.94,261.21,259.57,259.84,15471.0,246.7638,247.0192,245.4683,245.7236,15471.0
2022-04-18 10:00:00,259.75,259.81,259.36,259.48,14996.0,245.6385,245.6952,245.2697,245.3832,14996.0
2022-04-18 10:10:00,259.58,259.58,258.93,259.35,38809.0,245.4777,245.4777,244.863,245.2602,38809.0
2022-04-18 10:20:00,259.36,260.33,258.25,258.86,42241.0,245.2697,246.187,244.22,244.7968,42241.0
2022-04-18 10:30:00,258.76,259.63,258.47,259.49,21033.0,244.7023,245.525,244.428,245.3926,21033.0
2022-04-18 10:40:00,259.58,259.79,259.05,259.15,19729.0,245.4777,245.6763,244.9765,245.0711,19729.0
2022-04-18 10:50:00,259.32,259.49,258.95,259.49,8209.0,245.2318,245.3926,244.8819,245.3926,8209.0
2022-04-18 11:00:00,259.51,259.76,259.12,259.5,15718.0,245.4115,245.6479,245.0427,245.4021,15718.0
2022-04-18 11:10:00,259.34,259.5,258.84,258.95,10574.0,245.2508,245.4021,244.7779,244.8819,10574.0
2022-04-18 11:20:00,259.04,259.51,259.0,259.2,11838.0,244.9671,245.4115,244.9292,245.1184,11838.0
2022-04-18 11:30:00,259.14,259.24,258.57,258.57,14405.0,245.0616,245.1562,244.5226,244.5226,14405.0
2022-04-18 11:40:00,258.5,259.16,258.39,258.62,11599.0,244.4564,245.0805,244.3524,244.5699,11599.0
2022-04-18 11:50:00,258.81,259.08,258.78,259.04,5927.0,244.7496,245.0049,244.7212,244.9671,5927.0
2022-04-18 12:00:00,259.09,259.26,258.91,259.14,9217.0,245.0143,245.1751,244.8441,245.0616,9217.0
2022-04-18 12:10:00,259.07,259.07,258.48,258.53,16510.0,244.9954,244.9954,244.4375,244.4848,16510.0
2022-04-18 12:20:00,258.53,259.29,258.47,259.07,18361.0,244.4848,245.2035,244.428,244.9954,18361.0
2022-04-18 12:30:00,259.06,259.15,258.54,258.67,8495.0,244.986,245.0711,244.4942,244.6172,8495.0
2022-04-18 12:40:00,258.75,258.75,258.5,258.72,3435.0,244.6928,244.6928,244.4564,244.6644,3435.0
2022-04-18 12:50:00,258.77,259.06,258.77,258.81,8866.0,244.7117,244.986,244.7117,244.7496,8866.0
2022-04-18 13:00:00,258.82,259.11,258.58,259.11,7590.0,244.759,245.0333,244.532,245.0333,7590.0
2022-04-18 13:10:00,259.15,259.36,258.55,258.57,8064.0,245.0711,245.2697,244.5037,244.5226,8064.0
2022-04-18 13:20:00,258.68,258.78,258.5,258.68,13739.0,244.6266,244.7212,244.4564,244.6266,13739.0
2022-04-18 13:30:00,258.77,259.25,258.66,258.99,16760.0,244.7117,245.1657,244.6077,244.9198,16760.0
2022-04-18 13:40:00,258.99,259.65,258.92,259.57,13427.0,244.9198,245.5439,244.8536,245.4683,13427.0
2022-04-18 13:50:00,259.51,259.83,259.17,259.51,22279.0,245.4115,245.7141,245.09,245.4115,22279.0
2022-04-18 14:00:00,259.5,259.53,259.0,259.01,13641.0,245.4021,245.4304,244.9292,244.9387,13641.0
2022-04-18 14:10:00,258.97,259.22,258.84,259.17,12517.0,244.9009,245.1373,244.7779,245.09,12517.0
2022-04-18 14:20:00,259.09,259.6,259.03,259.19,7252.0,245.0143,245.4966,244.9576,245.1089,7252.0
2022-04-18 14:30:00,259.22,259.3,258.92,259.0,18875.0,245.1373,245.2129,244.8536,244.9292,18875.0
2022-04-18 14:40:00,259.09,259.37,258.93,259.1,5898.0,245.0143,245.2791,244.863,245.0238,5898.0
2022-04-18 14:50:00,259.35,259.45,259.05,259.12,11050.0,245.2602,245.3548,244.9765,245.0427,11050.0
2022-04-18 15:00:00,259.2,259.33,259.04,259.13,8326.0,245.1184,245.2413,244.9671,245.0522,8326.0
2022-04-18 15:10:00,259.22,259.22,258.68,258.81,19227.0,245.1373,245.1373,244.6266,244.7496,19227.0
2022-04-18 15:20:00,258.85,259.0,258.58,258.65,12689.0,244.7874,244.9292,244.532,244.5982,12689.0
2022-04-18 15:30:00,258.59,258.59,257.84,258.03,26434.0,244.5415,244.5415,243.8323,244.0119,26434.0
2022-04-18 15:40:00,257.99,258.34,257.8,257.91,32831.0,243.9741,244.3051,243.7944,243.8984,32831.0
2022-04-18 15:50:00,257.81,259.04,257.81,259.0,80429.0,243.8039,244.9671,243.8039,244.9292,80429.0
2022-04-19 09:30:00,260.13,260.44,258.66,260.44,31359.0,245.9978,246.291,244.6077,246.291,31359.0
2022-04-19 09:40:00,260.18,260.96,259.92,260.61,15174.0,246.0451,246.7828,245.7993,246.4518,15174.0
2022-04-19 09:50:00,260.69,261.4,260.69,260.94,7372.0,246.5274,247.1988,246.5274,246.7638,7372.0
2022-04-19 10:00:00,260.72,260.97,260.34,260.65,10552.0,246.5558,246.7922,246.1964,246.4896,10552.0
2022-04-19 10:10:00,260.65,261.52,260.65,260.69,5369.0,246.4896,247.3123,246.4896,246.5274,5369.0
2022-04-19 10:20:00,260.73,262.24,260.68,262.24,9008.0,246.5652,247.9932,246.518,247.9932,9008.0
2022-04-19 10:30:00,262.17,262.31,261.42,261.54,11533.0,247.927,248.0594,247.2178,247.3312,11533.0
2022-04-19 10:40:00,261.43,261.67,261.29,261.32,3800.0,247.2272,247.4542,247.0948,247.1232,3800.0
2022-04-19 10:50:00,261.21,261.21,260.66,260.67,3102.0,247.0192,247.0192,246.499,246.5085,3102.0
2022-04-19 11:00:00,260.52,261.33,260.36,261.07,6150.0,246.3667,247.1326,246.2153,246.8868,6150.0
2022-04-19 11:10:00,261.11,261.26,261.03,261.09,5994.0,246.9246,247.0665,246.8489,246.9057,5994.0
2022-04-19 11:20:00,261.08,261.08,260.68,260.68,6205.0,246.8962,246.8962,246.518,246.518,6205.0
2022-04-19 11:30:00,260.69,260.7,260.04,260.07,5620.0,246.5274,246.5369,245.9127,245.9411,5620.0
2022-04-19 11:40:00,260.06,260.22,259.47,259.6,13134.0,245.9316,246.083,245.3737,245.4966,13134.0
2022-04-19 11:50:00,259.59,259.88,259.59,259.73,13153.0,245.4872,245.7614,245.4872,245.6196,13153.0
2022-04-19 12:00:00,259.84,260.66,259.73,260.43,7373.0,245.7236,246.499,245.6196,246.2815,7373.0
2022-04-19 12:10:00,260.46,260.61,260.19,260.22,5456.0,246.3099,246.4518,246.0546,246.083,5456.0
2022-04-19 12:20:00,260.25,260.59,260.13,260.21,3184.0,246.1113,246.4329,245.9978,246.0735,3184.0
2022-04-19 12:30:00,260.28,260.28,259.8,259.81,4742.0,246.1397,246.1397,245.6858,245.6952,4742.0
2022-04-19 12:40:00,259.93,260.01,259.8,259.85,5787.0,245.8087,245.8844,245.6858,245.7331,5787.0
2022-04-19 12:50:00,259.85,259.86,259.61,259.76,14719.0,245.7331,245.7425,245.5061,245.6479,14719.0
2022-04-19 13:00:00,259.71,259.99,259.61,259.68,2870.0,245.6007,245.8654,245.5061,245.5723,2870.0
2022-04-19 13:10:00,259.63,259.78,259.38,259.38,8267.0,245.525,245.6669,245.2886,245.2886,8267.0
2022-04-19 13:20:00,259.42,259.63,259.33,259.33,6802.0,245.3264,245.525,245.2413,245.2413,6802.0
2022-04-19 13:30:00,259.42,260.13,259.31,259.85,18681.0,245.3264,245.9978,245.2224,245.7331,18681.0
2022-04-19 13:40:00,260.04,260.13,259.73,260.13,5644.0,245.9127,245.9978,245.6196,245.9978,5644.0
2022-04-19 13:50:00,260.16,260.21,259.81,260.01,4743.0,246.0262,246.0735,245.6952,245.8844,4743.0
2022-04-19 14:00:00,260.13,260.14,259.8,259.9,5112.0,245.9978,246.0073,245.6858,245.7803,5112.0
2022-04-19 14:10:00,259.92,260.4,259.84,260.3,5926.0,245.7993,246.2532,245.7236,246.1586,5926.0
2022-04-19 14:20:00,260.28,260.33,259.84,260.0,5031.0,246.1397,246.187,245.7236,245.8749,5031.0
2022-04-19 14:30:00,259.99,260.29,259.98,260.29,5203.0,245.8654,246.1492,245.856,246.1492,5203.0
2022-04-19 14:40:00,260.31,260.59,260.3,260.55,5412.0,246.1681,246.4329,246.1586,246.395,5412.0
2022-04-19 14:50:00,260.56,260.81,260.52,260.57,8804.0,246.4045,246.6409,246.3667,246.4139,8804.0
2022-04-19 15:00:00,260.67,260.67,260.38,260.56,8525.0,246.5085,246.5085,246.2343,246.4045,8525.0
2022-04-19 15:10:00,260.61,261.31,260.31,261.22,19038.0,246.4518,247.1137,246.1681,247.0286,19038.0
2022-04-19 15:20:00,261.2,261.56,261.04,261.56,8469.0,247.0097,247.3502,246.8584,247.3502,8469.0
2022-04-19 15:30:00,261.46,261.84,261.35,261.76,13438.0,247.2556,247.6149,247.1516,247.5393,13438.0
2022-04-19 15:40:00,261.84,261.85,261.36,261.42,20308.0,247.6149,247.6244,247.161,247.2178,20308.0
2022-04-19 15:50:00,261.43,261.95,260.64,261.2,73395.0,247.2272,247.719,246.4801,247.0097,73395.0
2022-04-20 09:30:00,262.47,266.37,261.46,265.14,54427.0,248.2107,251.8988,247.2556,250.7357,54427.0
2022-04-20 09:40:00,265.51,266.06,264.77,264.8,25732.0,251.0856,251.6057,250.3858,250.4141,25732.0
2022-04-20 09:50:00,264.65,265.22,264.06,265.19,26267.0,250.2723,250.8113,249.7143,250.7829,26267.0
2022-04-20 10:00:00,265.09,265.84,264.48,265.47,34990.0,250.6884,251.3976,250.1115,251.0477,34990.0
2022-04-20 10:10:00,265.44,265.69,265.05,265.69,13533.0,251.0194,251.2558,250.6506,251.2558,13533.0
2022-04-20 10:20:00,265.69,266.5,265.65,266.36,12980.0,251.2558,252.0218,251.218,251.8894,12980.0
2022-04-20 10:30:00,266.42,267.88,266.41,267.77,26575.0,251.9461,253.3268,251.9367,253.2228,26575.0
2022-04-20 10:40:00,267.91,268.34,267.62,267.95,17415.0,253.3552,253.7618,253.0809,253.393,17415.0
2022-04-20 10:50:00,267.97,268.79,267.8,268.47,20710.0,253.4119,254.1874,253.2512,253.8848,20710.0
2022-04-20 11:00:00,268.48,268.49,267.56,267.96,13590.0,253.8942,253.9037,253.0242,253.4025,13590.0
2022-04-20 11:10:00,267.97,268.62,267.9,268.25,12362.0,253.4119,254.0266,253.3457,253.6767,12362.0
2022-04-20 11:20:00,268.22,268.37,267.89,268.08,12821.0,253.6483,253.7902,253.3363,253.5159,12821.0
2022-04-20 11:30:00,268.1,268.32,267.88,268.04,18068.0,253.5349,253.7429,253.3268,253.4781,18068.0
2022-04-20 11:40:00,268.05,268.63,267.97,268.37,10636.0,253.4876,254.0361,253.4119,253.7902,10636.0
2022-04-20 11:50:00,268.43,268.43,267.76,268.02,12388.0,253.8469,253.8469,253.2133,253.4592,12388.0
2022-04-20 12:00:00,267.96,268.46,267.93,268.12,25339.0,253.4025,253.8753,253.3741,253.5538,25339.0
2022-04-20 12:10:00,268.18,268.25,267.73,268.06,13794.0,253.6105,253.6767,253.185,253.497,13794.0
2022-04-20 12:20:00,268.09,268.6,267.94,268.0,9782.0,253.5254,254.0077,253.3835,253.4403,9782.0
2022-04-20 12:30:00,267.99,268.39,267.82,268.24,8008.0,253.4308,253.8091,253.2701,253.6672,8008.0
2022-04-20 12:40:00,268.15,268.76,268.15,268.66,8257.0,253.5821,254.159,253.5821,254.0644,8257.0
2022-04-20 12:50:00,268.83,269.43,268.68,269.35,11151.0,254.2252,254.7926,254.0833,254.7169,11151.0
2022-04-20 13:00:00,269.43,269.6,268.89,268.93,9458.0,254.7926,254.9534,254.2819,254.3198,9458.0
2022-04-20 13:10:00,268.97,269.45,268.81,269.16,10852.0,254.3576,254.8115,254.2063,254.5373,10852.0
2022-04-20 13:20:00,269.2,269.24,268.87,269.24,13903.0,254.5751,254.6129,254.263,254.6129,13903.0
2022-04-20 13:30:00,269.25,269.36,269.05,269.23,8944.0,254.6224,254.7264,254.4332,254.6035,8944.0
2022-04-20 13:40:00,269.26,269.75,269.2,269.47,11287.0,254.6318,255.0952,254.5751,254.8304,11287.0
2022-04-20 13:50:00,269.4,269.66,269.24,269.66,10181.0,254.7642,255.0101,254.6129,255.0101,10181.0
2022-04-20 14:00:00,269.68,269.73,269.28,269.6,10900.0,255.029,255.0763,254.6507,254.9534,10900.0
2022-04-20 14:10:00,269.65,269.84,268.94,269.05,19100.0,255.0006,255.1803,254.3292,254.4332,19100.0
2022-04-20 14:20:00,268.94,268.94,268.11,268.3,16393.0,254.3292,254.3292,253.5443,253.724,16393.0
2022-04-20 14:30:00,268.24,268.29,267.78,268.05,16468.0,253.6672,253.7145,253.2322,253.4876,16468.0
2022-04-20 14:40:00,268.07,268.35,267.86,268.22,17781.0,253.5065,253.7713,253.3079,253.6483,17781.0
2022-04-20 14:50:00,268.19,268.22,267.66,268.0,23432.0,253.62,253.6483,253.1188,253.4403,23432.0
2022-04-20 15:00:00,267.96,268.2,267.8,268.12,13463.0,253.4025,253.6294,253.2512,253.5538,13463.0
2022-04-20 15:10:00,268.38,268.5,268.21,268.35,13216.0,253.7996,253.9131,253.6389,253.7713,13216.0
2022-04-20 15:20:00,268.33,268.92,268.24,268.77,12141.0,253.7524,254.3103,253.6672,254.1685,12141.0
2022-04-20 15:30:00,268.83,269.26,268.51,269.12,22826.0,254.2252,254.6318,253.9226,254.4994,22826.0
2022-04-20 15:40:00,269.11,269.21,268.72,269.04,30568.0,254.49,254.5846,254.1212,254.4238,30568.0
2022-04-20 15:50:00,269.11,269.25,268.6,268.76,114029.0,254.49,254.6224,254.0077,254.159,114029.0
2022-04-21 09:30:00,269.14,269.77,268.43,269.37,32218.0,254.5184,255.1141,253.8469,254.7359,32218.0
2022-04-21 09:40:00,269.37,269.43,268.12,269.16,17688.0,254.7359,254.7926,253.5538,254.5373,17688.0
2022-04-21 09:50:00,269.12,269.84,268.87,269.49,12773.0,254.4994,255.1803,254.263,254.8493,12773.0
2022-04-21 10:00:00,269.2,269.36,268.27,268.6,7525.0,254.5751,254.7264,253.6956,254.0077,7525.0
2022-04-21 10:10:00,268.45,269.0,268.34,268.89,7565.0,253.8658,254.386,253.7618,254.2819,7565.0
2022-04-21 10:20:00,268.76,269.11,267.84,268.0,52405.0,254.159,254.49,253.289,253.4403,52405.0
2022-04-21 10:30:00,267.99,268.14,267.62,268.07,13179.0,253.4308,253.5727,253.0809,253.5065,13179.0
2022-04-21 10:40:00,268.16,269.29,268.1,269.29,6366.0,253.5916,254.6602,253.5349,254.6602,6366.0
2022-04-21 10:50:00,269.43,269.97,269.21,269.34,11610.0,254.7926,255.3033,254.5846,254.7075,11610.0
2022-04-21 11:00:00,269.36,269.39,269.09,269.35,6614.0,254.7264,254.7548,254.4711,254.7169,6614.0
2022-04-21 11:10:00,269.45,269.5,268.8,269.07,13921.0,254.8115,254.8588,254.1968,254.4522,13921.0
2022-04-21 11:20:00,269.01,269.17,268.56,269.17,8366.0,254.3954,254.5467,253.9699,254.5467,8366.0
2022-04-21 11:30:00,269.26,269.5,268.98,269.19,7257.0,254.6318,254.8588,254.367,254.5656,7257.0
2022-04-21 11:40:00,269.24,269.58,269.15,269.57,8776.0,254.6129,254.9344,254.5278,254.925,8776.0
2022-04-21 11:50:00,269.58,269.97,269.33,269.87,6192.0,254.9344,255.3033,254.698,255.2087,6192.0
2022-04-21 12:00:00,269.77,269.84,269.17,269.17,4092.0,255.1141,255.1803,254.5467,254.5467,4092.0
2022-04-21 12:10:00,269.19,269.62,269.0,269.62,7768.0,254.5656,254.9723,254.386,254.9723,7768.0
2022-04-21 12:20:00,269.7,269.7,269.41,269.49,3474.0,255.0479,255.0479,254.7737,254.8493,3474.0
2022-04-21 12:30:00,269.44,269.57,269.32,269.35,7019.0,254.8021,254.925,254.6886,254.7169,7019.0
2022-04-21 12:40:00,269.43,269.46,268.72,268.72,5702.0,254.7926,254.821,254.1212,254.1212,5702.0
2022-04-21 12:50:00,268.82,268.83,268.22,268.52,4644.0,254.2157,254.2252,253.6483,253.932,4644.0
2022-04-21 13:00:00,268.44,268.49,267.7,267.94,2912.0,253.8564,253.9037,253.1566,253.3835,2912.0
2022-04-21 13:10:00,267.83,268.22,267.61,267.7,6971.0,253.2795,253.6483,253.0715,253.1566,6971.0
2022-04-21 13:20:00,267.63,268.24,267.62,268.24,15088.0,253.0904,253.6672,253.0809,253.6672,15088.0
2022-04-21 13:30:00,268.13,268.19,267.75,267.75,16475.0,253.5632,253.62,253.2039,253.2039,16475.0
2022-04-21 13:40:00,267.82,268.21,267.59,267.84,11939.0,253.2701,253.6389,253.0526,253.289,11939.0
2022-04-21 13:50:00,267.74,267.74,267.42,267.5,7097.0,253.1944,253.1944,252.8918,252.9675,7097.0
2022-04-21 14:00:00,267.45,267.45,266.69,267.24,9149.0,252.9202,252.9202,252.2015,252.7216,9149.0
2022-04-21 14:10:00,267.33,267.61,267.0,267.12,9350.0,252.8067,253.0715,252.4946,252.6081,9350.0
2022-04-21 14:20:00,267.34,267.78,267.15,267.22,11046.0,252.8161,253.2322,252.6365,252.7027,11046.0
2022-04-21 14:30:00,267.17,267.5,266.96,267.0,23236.0,252.6554,252.9675,252.4568,252.4946,23236.0
2022-04-21 14:40:00,267.07,267.08,266.75,266.79,13620.0,252.5608,252.5703,252.2582,252.296,13620.0
2022-04-21 14:50:00,266.71,266.79,266.43,266.75,5463.0,252.2204,252.296,251.9556,252.2582,5463.0
2022-04-21 15:00:00,266.7,266.7,266.23,266.41,7811.0,252.2109,252.2109,251.7664,251.9367,7811.0
2022-04-21 15:10:00,266.36,266.4,265.63,265.79,21598.0,251.8894,251.9272,251.199,251.3503,21598.0
2022-04-21 15:20:00,265.71,266.2,265.48,266.09,33380.0,251.2747,251.7381,251.0572,251.6341,33380.0
2022-04-21 15:30:00,265.99,266.07,264.87,264.95,19509.0,251.5395,251.6151,250.4803,250.556,19509.0
2022-04-21 15:40:00,265.11,265.36,264.35,264.35,36366.0,250.7073,250.9437,249.9886,249.9886,36366.0
2022-04-21 15:50:00,264.39,265.13,264.35,264.53,114677.0,250.0264,250.7262,249.9886,250.1588,114677.0
2022-04-22 09:30:00,263.0,263.0,260.82,261.03,34172.0,248.7119,248.7119,246.6504,246.8489,34172.0
2022-04-22 09:40:00,261.36,261.44,260.24,260.54,15998.0,247.161,247.2367,246.1019,246.3856,15998.0
2022-04-22 09:50:00,260.0,260.76,260.0,260.02,8919.0,245.8749,246.5936,245.8749,245.8938,8919.0
2022-04-22 10:00:00,260.04,260.11,259.22,259.76,18464.0,245.9127,245.9789,245.1373,245.6479,18464.0
2022-04-22 10:10:00,259.6,259.8,258.93,259.4,14073.0,245.4966,245.6858,244.863,245.3075,14073.0
2022-04-22 10:20:00,259.42,259.7,259.0,259.0,10898.0,245.3264,245.5912,244.9292,244.9292,10898.0
2022-04-22 10:30:00,258.82,259.04,258.2,258.61,13472.0,244.759,244.9671,244.1727,244.5604,13472.0
2022-04-22 10:40:00,258.44,258.58,257.82,258.26,17508.0,244.3997,244.532,243.8133,244.2294,17508.0
2022-04-22 10:50:00,258.38,258.71,257.95,257.97,12078.0,244.3429,244.655,243.9363,243.9552,12078.0
2022-04-22 11:00:00,258.06,258.72,257.54,258.57,10172.0,244.0403,244.6644,243.5486,244.5226,10172.0
2022-04-22 11:10:00,258.56,259.0,258.38,259.0,9871.0,244.5131,244.9292,244.3429,244.9292,9871.0
2022-04-22 11:20:00,258.96,258.96,258.18,258.31,14152.0,244.8914,244.8914,244.1538,244.2767,14152.0
2022-04-22 11:30:00,258.25,258.46,258.01,258.22,10964.0,244.22,244.4186,243.993,244.1916,10964.0
2022-04-22 11:40:00,258.19,258.26,257.52,258.06,12073.0,244.1632,244.2294,243.5296,244.0403,12073.0
2022-04-22 11:50:00,257.99,258.28,257.71,257.8,13659.0,243.9741,244.2483,243.7093,243.7944,13659.0
2022-04-22 12:00:00,257.74,257.76,256.8,257.4,10529.0,243.7377,243.7566,242.8488,243.4162,10529.0
2022-04-22 12:10:00,257.4,257.58,257.1,257.2,11279.0,243.4162,243.5864,243.1325,243.227,11279.0
2022-04-22 12:20:00,257.14,257.84,257.12,257.84,7697.0,243.1703,243.8323,243.1514,243.8323,7697.0
2022-04-22 12:30:00,257.84,258.21,257.76,258.21,14671.0,243.8323,244.1822,243.7566,244.1822,14671.0
2022-04-22 12:40:00,258.07,258.25,257.92,258.15,7463.0,244.0498,244.22,243.9079,244.1254,7463.0
2022-04-22 12:50:00,258.22,258.22,257.49,257.49,6150.0,244.1916,244.1916,243.5013,243.5013,6150.0
2022-04-22 13:00:00,257.44,257.82,257.11,257.74,7699.0,243.454,243.8133,243.1419,243.7377,7699.0
2022-04-22 13:10:00,257.68,257.68,256.75,256.83,37587.0,243.6809,243.6809,242.8015,242.8771,37587.0
2022-04-22 13:20:00,256.8,256.84,256.36,256.67,27385.0,242.8488,242.8866,242.4327,242.7258,27385.0
2022-04-22 13:30:00,256.49,256.86,256.05,256.75,13382.0,242.5556,242.9055,242.1395,242.8015,13382.0
2022-04-22 13:40:00,256.7,256.82,256.45,256.46,6255.0,242.7542,242.8677,242.5178,242.5272,6255.0
2022-04-22 13:50:00,256.47,256.65,256.08,256.2,13399.0,242.5367,242.7069,242.1679,242.2813,13399.0
2022-04-22 14:00:00,256.13,256.3,256.01,256.26,4447.0,242.2152,242.3759,242.1017,242.3381,4447.0
2022-04-22 14:10:00,256.39,257.05,256.32,257.05,6903.0,242.461,243.0852,242.3948,243.0852,6903.0
2022-04-22 14:20:00,256.91,256.91,256.55,256.75,4391.0,242.9528,242.9528,242.6123,242.8015,4391.0
2022-04-22 14:30:00,256.73,256.73,256.05,256.09,6938.0,242.7826,242.7826,242.1395,242.1773,6938.0
2022-04-22 14:40:00,256.27,256.46,256.01,256.05,8687.0,242.3475,242.5272,242.1017,242.1395,8687.0
2022-04-22 14:50:00,256.12,256.12,255.46,255.67,8800.0,242.2057,242.2057,241.5816,241.7801,8800.0
2022-04-22 15:00:00,255.79,255.79,255.44,255.73,16029.0,241.8936,241.8936,241.5626,241.8369,16029.0
2022-04-22 15:10:00,255.8,256.93,255.31,256.82,48500.0,241.9031,242.9717,241.4397,242.8677,48500.0
2022-04-22 15:20:00,256.99,257.21,256.69,256.91,11382.0,243.0284,243.2365,242.7447,242.9528,11382.0
2022-04-22 15:30:00,257.0,257.53,257.0,257.34,19825.0,243.0379,243.5391,243.0379,243.3594,19825.0
2022-04-22 15:40:00,257.36,257.5,255.86,255.9,19874.0,243.3783,243.5107,241.9598,241.9976,19874.0
2022-04-22 15:50:00,255.87,255.98,254.71,255.21,106626.0,241.9693,242.0733,240.8723,241.3451,106626.0
2022-04-25 09:30:00,255.17,255.17,252.52,252.52,50833.0,241.3073,241.3073,238.8013,238.8013,50833.0
2022-04-25 09:40:00,252.26,253.26,250.6,252.34,29679.0,238.5554,239.5011,236.9856,238.6311,29679.0
2022-04-25 09:50:00,252.66,252.98,250.98,251.23,15257.0,238.9337,239.2363,237.3449,237.5814,15257.0
2022-04-25 10:00:00,250.82,251.48,250.22,250.63,26030.0,237.1936,237.8178,236.6262,237.014,26030.0
2022-04-25 10:10:00,250.56,251.42,250.56,251.42,8069.0,236.9478,237.761,236.9478,237.761,8069.0
2022-04-25 10:20:00,251.49,251.63,250.84,251.34,9032.0,237.8272,237.9596,237.2125,237.6854,9032.0
2022-04-25 10:30:00,251.35,252.41,251.19,251.2,12796.0,237.6948,238.6972,237.5435,237.553,12796.0
2022-04-25 10:40:00,251.15,251.39,250.08,250.74,20928.0,237.5057,237.7327,236.4938,237.118,20928.0
2022-04-25 10:50:00,250.65,250.76,249.56,249.86,15330.0,237.0329,237.1369,236.0021,236.2858,15330.0
2022-04-25 11:00:00,249.84,249.99,248.59,248.59,25898.0,236.2669,236.4087,235.0848,235.0848,25898.0
2022-04-25 11:10:00,248.46,249.67,248.46,248.48,47283.0,234.9618,236.1061,234.9618,234.9808,47283.0
2022-04-25 11:20:00,248.68,249.06,247.69,247.91,47662.0,235.1699,235.5292,234.2337,234.4417,47662.0
2022-04-25 11:30:00,247.94,248.31,246.78,247.62,26282.0,234.4701,234.82,233.3731,234.1675,26282.0
2022-04-25 11:40:00,247.47,247.96,247.11,247.39,7098.0,234.0256,234.489,233.6852,233.95,7098.0
2022-04-25 11:50:00,247.34,248.47,246.92,248.42,15793.0,233.9027,234.9713,233.5055,234.924,15793.0
2022-04-25 12:00:00,248.43,250.0,248.18,250.0,5380.0,234.9335,236.4182,234.6971,236.4182,5380.0
2022-04-25 12:10:00,250.42,250.42,249.49,249.79,4690.0,236.8154,236.8154,235.9359,236.2196,4690.0
2022-04-25 12:20:00,250.02,251.0,250.02,250.2,7097.0,236.4371,237.3639,236.4371,236.6073,7097.0
2022-04-25 12:30:00,250.15,250.44,249.82,249.82,18023.0,236.56,236.8343,236.248,236.248,18023.0
2022-04-25 12:40:00,249.84,250.09,249.4,249.79,14738.0,236.2669,236.5033,235.8508,236.2196,14738.0
2022-04-25 12:50:00,249.98,250.07,249.63,249.99,14457.0,236.3993,236.4844,236.0683,236.4087,14457.0
2022-04-25 13:00:00,250.02,250.28,249.32,249.9,7231.0,236.4371,236.683,235.7751,236.3236,7231.0
2022-04-25 13:10:00,250.07,251.21,250.06,250.18,26947.0,236.4844,237.5624,236.4749,236.5884,26947.0
2022-04-25 13:20:00,250.24,250.71,249.97,250.46,13645.0,236.6451,237.0896,236.3898,236.8532,13645.0
2022-04-25 13:30:00,250.46,250.72,249.77,250.09,11454.0,236.8532,237.0991,236.2007,236.5033,11454.0
2022-04-25 13:40:00,250.66,250.66,249.96,250.65,11148.0,237.0423,237.0423,236.3804,237.0329,11148.0
2022-04-25 13:50:00,250.63,250.9,250.15,250.52,13280.0,237.014,237.2693,236.56,236.9099,13280.0
2022-04-25 14:00:00,250.6,251.05,250.04,251.05,12272.0,236.9856,237.4111,236.456,237.4111,12272.0
2022-04-25 14:10:00,251.22,251.98,251.01,251.74,6898.0,237.5719,238.2906,237.3733,238.0636,6898.0
2022-04-25 14:20:00,251.69,252.69,251.69,252.61,17566.0,238.0164,238.962,238.0164,238.8864,17566.0
2022-04-25 14:30:00,252.66,252.69,252.16,252.16,8604.0,238.9337,238.962,238.4608,238.4608,8604.0
2022-04-25 14:40:00,252.19,252.84,252.19,252.58,11103.0,238.4892,239.1039,238.4892,238.858,11103.0
2022-04-25 14:50:00,252.57,253.13,252.47,252.53,12907.0,238.8486,239.3781,238.754,238.8107,12907.0
2022-04-25 15:00:00,252.53,252.64,252.19,252.47,15183.0,238.8107,238.9148,238.4892,238.754,15183.0
2022-04-25 15:10:00,252.59,253.23,252.47,253.22,11631.0,238.8675,239.4727,238.754,239.4632,11631.0
2022-04-25 15:20:00,253.27,254.03,253.23,254.0,25070.0,239.5105,240.2292,239.4727,240.2009,25070.0
2022-04-25 15:30:00,254.0,255.07,253.98,254.68,26116.0,240.2009,241.2127,240.182,240.8439,26116.0
2022-04-25 15:40:00,254.8,255.1,254.4,254.56,33194.0,240.9574,241.2411,240.5791,240.7304,33194.0
2022-04-25 15:50:00,254.63,254.85,254.04,254.43,102931.0,240.7966,241.0047,240.2387,240.6075,102931.0
2022-04-26 09:30:00,252.2,253.22,252.16,253.1,17830.0,238.4987,239.4632,238.4608,239.3498,17830.0
2022-04-26 09:40:00,252.91,253.87,252.78,253.46,8491.0,239.1701,240.0779,239.0471,239.6902,8491.0
2022-04-26 09:50:00,253.42,254.82,253.29,254.43,9634.0,239.6524,240.9763,239.5294,240.6075,9634.0
2022-04-26 10:00:00,254.43,255.61,253.92,255.11,12216.0,240.6075,241.7234,240.1252,241.2506,12216.0
2022-04-26 10:10:00,255.04,255.04,253.03,253.04,7984.0,241.1844,241.1844,239.2836,239.293,7984.0
2022-04-26 10:20:00,252.79,253.75,252.79,253.75,8623.0,239.0566,239.9645,239.0566,239.9645,8623.0
2022-04-26 10:30:00,253.62,253.62,253.06,253.27,7153.0,239.8415,239.8415,239.3119,239.5105,7153.0
2022-04-26 10:40:00,253.2,253.41,252.43,253.41,4519.0,239.4443,239.6429,238.7162,239.6429,4519.0
2022-04-26 10:50:00,253.47,254.03,253.47,253.87,4613.0,239.6997,240.2292,239.6997,240.0779,4613.0
2022-04-26 11:00:00,253.74,254.95,253.41,254.85,12629.0,239.955,241.0993,239.6429,241.0047,12629.0
2022-04-26 11:10:00,254.85,255.67,254.85,255.56,13826.0,241.0047,241.7801,241.0047,241.6761,13826.0
2022-04-26 11:20:00,255.68,256.16,255.68,255.73,10377.0,241.7896,242.2435,241.7896,241.8369,10377.0
2022-04-26 11:30:00,255.54,255.54,254.57,255.13,7379.0,241.6572,241.6572,240.7399,241.2695,7379.0
2022-04-26 11:40:00,255.12,255.6,254.9,255.21,23241.0,241.26,241.7139,241.052,241.3451,23241.0
2022-04-26 11:50:00,255.13,255.48,254.57,254.58,19646.0,241.2695,241.6005,240.7399,240.7494,19646.0
2022-04-26 12:00:00,254.65,255.28,254.54,255.28,15904.0,240.8156,241.4113,240.7115,241.4113,15904.0
2022-04-26 12:10:00,255.34,255.44,254.92,255.44,13017.0,241.4681,241.5626,241.0709,241.5626,13017.0
2022-04-26 12:20:00,255.47,256.41,255.42,256.2,9230.0,241.591,242.4799,241.5437,242.2813,9230.0
2022-04-26 12:30:00,256.3,256.32,255.6,255.61,5535.0,242.3759,242.3948,241.7139,241.7234,5535.0
2022-04-26 12:40:00,255.59,255.76,255.11,255.33,5423.0,241.7045,241.8653,241.2506,241.4586,5423.0
2022-04-26 12:50:00,255.12,256.19,255.12,256.04,7630.0,241.26,242.2719,241.26,242.13,7630.0
2022-04-26 13:00:00,256.05,256.05,255.23,255.69,3340.0,242.1395,242.1395,241.364,241.7991,3340.0
2022-04-26 13:10:00,255.83,255.89,255.46,255.46,6031.0,241.9314,241.9882,241.5816,241.5816,6031.0
2022-04-26 13:20:00,255.41,255.58,254.92,254.99,4636.0,241.5343,241.695,241.0709,241.1371,4636.0
2022-04-26 13:30:00,255.0,255.45,254.81,255.45,18340.0,241.1465,241.5721,240.9669,241.5721,18340.0
2022-04-26 13:40:00,255.46,256.41,255.45,255.66,8323.0,241.5816,242.4799,241.5721,241.7707,8323.0
2022-04-26 13:50:00,255.6,255.65,255.21,255.21,5772.0,241.7139,241.7612,241.3451,241.3451,5772.0
2022-04-26 14:00:00,255.28,255.37,254.93,254.94,5500.0,241.4113,241.4964,241.0803,241.0898,5500.0
2022-04-26 14:10:00,255.01,255.54,254.76,254.79,11622.0,241.156,241.6572,240.9196,240.948,11622.0
2022-04-26 14:20:00,255.02,255.45,254.89,255.38,6683.0,241.1655,241.5721,241.0425,241.5059,6683.0
2022-04-26 14:30:00,255.23,255.42,254.82,255.32,8121.0,241.364,241.5437,240.9763,241.4492,8121.0
2022-04-26 14:40:00,255.19,255.26,254.57,254.94,14724.0,241.3262,241.3924,240.7399,241.0898,14724.0
2022-04-26 14:50:00,254.98,255.87,254.94,255.59,5966.0,241.1276,241.9693,241.0898,241.7045,5966.0
2022-04-26 15:00:00,255.64,255.82,255.16,255.2,5605.0,241.7518,241.922,241.2978,241.3357,5605.0
2022-04-26 15:10:00,255.26,255.36,254.05,254.05,10701.0,241.3924,241.487,240.2482,240.2482,10701.0
2022-04-26 15:20:00,254.12,254.4,253.86,253.91,14938.0,240.3143,240.5791,240.0685,240.1158,14938.0
2022-04-26 15:30:00,253.87,253.98,253.43,253.89,17450.0,240.0779,240.182,239.6618,240.0968,17450.0
2022-04-26 15:40:00,253.96,254.07,253.13,253.4,18855.0,240.163,240.2671,239.3781,239.6335,18855.0
2022-04-26 15:50:00,253.28,253.84,252.6,252.6,49620.0,239.52,240.0496,238.8769,238.8769,49620.0
2022-04-27 09:30:00,252.67,252.67,250.51,250.8,21555.0,238.9431,238.9431,236.9005,237.1747,21555.0
2022-04-27 09:40:00,250.93,253.46,249.48,252.97,11737.0,237.2977,239.6902,235.9264,239.2268,11737.0
2022-04-27 09:50:00,253.27,253.54,252.0,252.6,12992.0,239.5105,239.7659,238.3095,238.8769,12992.0
2022-04-27 10:00:00,252.6,253.04,251.57,252.24,13050.0,238.8769,239.293,237.9029,238.5365,13050.0
2022-04-27 10:10:00,252.41,252.41,249.8,249.88,47994.0,238.6972,238.6972,236.229,236.3047,47994.0
2022-04-27 10:20:00,249.93,250.77,249.33,249.76,12483.0,236.352,237.1463,235.7846,236.1912,12483.0
2022-04-27 10:30:00,249.56,249.68,248.63,249.56,16287.0,236.0021,236.1156,235.1226,236.0021,16287.0
2022-04-27 10:40:00,249.51,250.15,249.34,249.98,11096.0,235.9548,236.56,235.794,236.3993,11096.0
2022-04-27 10:50:00,250.1,250.71,249.75,250.01,11106.0,236.5127,237.0896,236.1818,236.4276,11106.0
2022-04-27 11:00:00,249.89,250.5,249.54,249.8,12639.0,236.3142,236.891,235.9832,236.229,12639.0
2022-04-27 11:10:00,249.71,250.83,249.09,250.78,12228.0,236.1439,237.2031,235.5576,237.1558,12228.0
2022-04-27 11:20:00,250.72,251.55,250.6,251.34,14612.0,237.0991,237.884,236.9856,237.6854,14612.0
2022-04-27 11:30:00,251.57,251.99,251.28,251.38,25086.0,237.9029,238.3001,237.6286,237.7232,25086.0
2022-04-27 11:40:00,251.56,252.6,251.4,252.6,22248.0,237.8934,238.8769,237.7421,238.8769,22248.0
2022-04-27 11:50:00,252.68,252.68,251.65,252.24,12711.0,238.9526,238.9526,237.9785,238.5365,12711.0
2022-04-27 12:00:00,252.29,253.12,252.05,252.98,20817.0,238.5838,239.3687,238.3568,239.2363,20817.0
2022-04-27 12:10:00,252.99,253.29,252.37,252.55,13970.0,239.2457,239.5294,238.6594,238.8296,13970.0
2022-04-27 12:20:00,252.6,253.22,252.36,253.09,10660.0,238.8769,239.4632,238.65,239.3403,10660.0
2022-04-27 12:30:00,253.24,253.4,252.72,253.32,8486.0,239.4822,239.6335,238.9904,239.5578,8486.0
2022-04-27 12:40:00,253.41,254.01,253.39,253.65,8716.0,239.6429,240.2103,239.624,239.8699,8716.0
2022-04-27 12:50:00,253.8,254.19,253.73,253.94,8296.0,240.0117,240.3805,239.9455,240.1441,8296.0
2022-04-27 13:00:00,253.96,254.04,252.88,253.03,8935.0,240.163,240.2387,239.1417,239.2836,8935.0
2022-04-27 13:10:00,252.86,253.85,252.86,253.69,9056.0,239.1228,240.059,239.1228,239.9077,9056.0
2022-04-27 13:20:00,253.87,254.37,253.46,253.93,8232.0,240.0779,240.5508,239.6902,240.1347,8232.0
2022-04-27 13:30:00,254.21,254.51,253.99,254.11,8805.0,240.3995,240.6832,240.1914,240.3049,8805.0
2022-04-27 13:40:00,254.1,254.73,254.0,254.69,11946.0,240.2954,240.8912,240.2009,240.8534,11946.0
2022-04-27 13:50:00,254.68,255.25,254.36,254.42,6539.0,240.8439,241.383,240.5413,240.5981,6539.0
2022-04-27 14:00:00,254.2,254.36,253.75,254.03,6064.0,240.39,240.5413,239.9645,240.2292,6064.0
2022-04-27 14:10:00,253.85,253.95,253.39,253.51,8356.0,240.059,240.1536,239.624,239.7375,8356.0
2022-04-27 14:20:00,253.56,253.76,253.05,253.16,7519.0,239.7848,239.9739,239.3025,239.4065,7519.0
2022-04-27 14:30:00,253.18,253.45,252.54,253.09,9984.0,239.4254,239.6807,238.8202,239.3403,9984.0
2022-04-27 14:40:00,253.12,253.5,253.05,253.18,6563.0,239.3687,239.728,239.3025,239.4254,6563.0
2022-04-27 14:50:00,253.25,253.29,252.23,252.48,8245.0,239.4916,239.5294,238.527,238.7634,8245.0
2022-04-27 15:00:00,252.55,252.57,251.34,251.53,34782.0,238.8296,238.8486,237.6854,237.8651,34782.0
2022-04-27 15:10:00,251.51,251.52,250.56,251.38,78550.0,237.8461,237.8556,236.9478,237.7232,78550.0
2022-04-27 15:20:00,251.51,252.01,251.1,251.98,11115.0,237.8461,238.319,237.4584,238.2906,11115.0
2022-04-27 15:30:00,251.87,251.93,251.03,251.11,22166.0,238.1866,238.2433,237.3922,237.4679,22166.0
2022-04-27 15:40:00,251.11,251.61,250.79,250.82,26972.0,237.4679,237.9407,237.1653,237.1936,26972.0
2022-04-27 15:50:00,250.65,251.08,250.28,250.63,55354.0,237.0329,237.4395,236.683,237.014,55354.0
2022-04-28 09:30:00,252.9,253.97,251.5,252.4,34245.0,239.1606,240.1725,237.8367,238.6878,34245.0
2022-04-28 09:40:00,252.19,252.4,251.08,251.75,12203.0,238.4892,238.6878,237.4395,238.0731,12203.0
2022-04-28 09:50:00,252.27,252.5,250.86,251.24,15856.0,238.5649,238.7824,237.2315,237.5908,15856.0
2022-04-28 10:00:00,251.16,251.26,250.54,251.02,12384.0,237.5152,237.6097,236.9288,237.3828,12384.0
2022-04-28 10:10:00,251.03,251.9,250.66,251.25,11719.0,237.3922,238.215,237.0423,237.6003,11719.0
2022-04-28 10:20:00,251.13,251.38,250.72,250.77,10040.0,237.4868,237.7232,237.0991,237.1463,10040.0
2022-04-28 10:30:00,250.93,250.98,249.85,250.31,7790.0,237.2977,237.3449,236.2763,236.7113,7790.0
2022-04-28 10:40:00,250.06,250.28,249.96,250.19,12817.0,236.4749,236.683,236.3804,236.5979,12817.0
2022-04-28 10:50:00,250.19,250.53,249.76,250.33,8313.0,236.5979,236.9194,236.1912,236.7302,8313.0
2022-04-28 11:00:00,250.37,250.73,250.14,250.14,7073.0,236.7681,237.1085,236.5506,236.5506,7073.0
2022-04-28 11:10:00,250.0,250.66,250.0,250.42,4559.0,236.4182,237.0423,236.4182,236.8154,4559.0
2022-04-28 11:20:00,250.29,250.86,250.29,250.86,2719.0,236.6924,237.2315,236.6924,237.2315,2719.0
2022-04-28 11:30:00,250.74,251.2,250.71,250.96,7327.0,237.118,237.553,237.0896,237.326,7327.0
2022-04-28 11:40:00,250.8,251.09,250.63,251.09,6805.0,237.1747,237.449,237.014,237.449,6805.0
2022-04-28 11:50:00,251.03,251.61,251.03,251.08,5139.0,237.3922,237.9407,237.3922,237.4395,5139.0
2022-04-28 12:00:00,251.13,251.5,251.02,251.36,7415.0,237.4868,237.8367,237.3828,237.7043,7415.0
2022-04-28 12:10:00,251.35,251.81,251.28,251.66,3928.0,237.6948,238.1298,237.6286,237.988,3928.0
2022-04-28 12:20:00,251.74,252.09,251.5,252.08,9069.0,238.0636,238.3946,237.8367,238.3852,9069.0
2022-04-28 12:30:00,252.16,252.33,251.99,252.23,10971.0,238.4608,238.6216,238.3001,238.527,10971.0
2022-04-28 12:40:00,252.25,253.59,252.25,253.34,11383.0,238.5459,239.8131,238.5459,239.5767,11383.0
2022-04-28 12:50:00,253.64,253.87,253.12,253.73,8641.0,239.8604,240.0779,239.3687,239.9455,8641.0
2022-04-28 13:00:00,253.75,253.85,253.07,253.25,7665.0,239.9645,240.059,239.3214,239.4916,7665.0
2022-04-28 13:10:00,253.29,253.85,253.23,253.79,11113.0,239.5294,240.059,239.4727,240.0023,11113.0
2022-04-28 13:20:00,253.73,253.76,253.1,253.48,8025.0,239.9455,239.9739,239.3498,239.7091,8025.0
2022-04-28 13:30:00,253.49,254.0,253.18,254.0,14011.0,239.7186,240.2009,239.4254,240.2009,14011.0
2022-04-28 13:40:00,254.08,254.08,253.51,253.88,10136.0,240.2765,240.2765,239.7375,240.0874,10136.0
2022-04-28 13:50:00,253.85,253.92,253.32,253.59,11234.0,240.059,240.1252,239.5578,239.8131,11234.0
2022-04-28 14:00:00,253.59,253.94,253.53,253.82,9355.0,239.8131,240.1441,239.7564,240.0306,9355.0
2022-04-28 14:10:00,253.77,253.87,253.16,253.43,7143.0,239.9834,240.0779,239.4065,239.6618,7143.0
2022-04-28 14:20:00,253.55,253.81,253.45,253.64,8771.0,239.7753,240.0212,239.6807,239.8604,8771.0
2022-04-28 14:30:00,253.63,253.91,253.35,253.53,7984.0,239.851,240.1158,239.5862,239.7564,7984.0
2022-04-28 14:40:00,253.62,254.17,253.57,254.09,20882.0,239.8415,240.3616,239.7942,240.286,20882.0
2022-04-28 14:50:00,254.09,254.43,253.91,254.43,9898.0,240.286,240.6075,240.1158,240.6075,9898.0
2022-04-28 15:00:00,254.38,254.73,254.23,254.66,11262.0,240.5602,240.8912,240.4184,240.825,11262.0
2022-04-28 15:10:00,254.69,254.69,254.1,254.38,11712.0,240.8534,240.8534,240.2954,240.5602,11712.0
2022-04-28 15:20:00,254.37,254.52,254.25,254.32,13076.0,240.5508,240.6926,240.4373,240.5035,13076.0
2022-04-28 15:30:00,254.38,254.48,253.97,254.05,21737.0,240.5602,240.6548,240.1725,240.2482,21737.0
2022-04-28 15:40:00,254.11,254.74,253.75,253.87,21884.0,240.3049,240.9007,239.9645,240.0779,21884.0
2022-04-28 15:50:00,253.68,254.26,253.11,254.18,74916.0,239.8983,240.4467,239.3592,240.3711,74916.0
2022-04-29 09:30:00,252.59,253.68,250.71,251.24,24845.0,238.8675,239.8983,237.0896,237.5908,24845.0
2022-04-29 09:40:00,251.47,251.66,250.46,251.02,12398.0,237.8083,237.988,236.8532,237.3828,12398.0
2022-04-29 09:50:00,250.93,252.66,250.68,251.8,12448.0,237.2977,238.9337,237.0612,238.1204,12448.0
2022-04-29 10:00:00,251.96,252.26,251.25,251.34,16807.0,238.2717,238.5554,237.6003,237.6854,16807.0
2022-04-29 10:10:00,251.47,251.83,250.68,250.76,12757.0,237.8083,238.1488,237.0612,237.1369,12757.0
2022-04-29 10:20:00,250.67,250.92,250.09,250.33,16154.0,237.0518,237.2882,236.5033,236.7302,16154.0
2022-04-29 10:30:00,250.31,250.49,249.68,250.42,14471.0,236.7113,236.8816,236.1156,236.8154,14471.0
2022-04-29 10:40:00,250.54,250.54,249.63,249.82,8999.0,236.9288,236.9288,236.0683,236.248,8999.0
2022-04-29 10:50:00,249.89,250.07,249.2,249.34,12580.0,236.3142,236.4844,235.6616,235.794,12580.0
2022-04-29 11:00:00,249.29,249.99,249.03,249.19,13189.0,235.7468,236.4087,235.5009,235.6522,13189.0
2022-04-29 11:10:00,249.15,250.64,249.01,250.64,9820.0,235.6144,237.0234,235.482,237.0234,9820.0
2022-04-29 11:20:00,250.7,250.7,249.86,250.11,12809.0,237.0801,237.0801,236.2858,236.5222,12809.0
2022-04-29 11:30:00,250.07,250.63,249.82,249.82,10006.0,236.4844,237.014,236.248,236.248,10006.0
2022-04-29 11:40:00,249.88,250.5,249.73,250.47,7217.0,236.3047,236.891,236.1628,236.8626,7217.0
2022-04-29 11:50:00,250.54,250.68,250.06,250.21,7072.0,236.9288,237.0612,236.4749,236.6168,7072.0
2022-04-29 12:00:00,250.07,250.07,249.35,249.51,5351.0,236.4844,236.4844,235.8035,235.9548,5351.0
2022-04-29 12:10:00,249.52,249.89,249.26,249.72,16931.0,235.9643,236.3142,235.7184,236.1534,16931.0
2022-04-29 12:20:00,249.68,250.21,249.62,249.98,5355.0,236.1156,236.6168,236.0588,236.3993,5355.0
2022-04-29 12:30:00,249.95,250.02,249.62,249.93,3740.0,236.3709,236.4371,236.0588,236.352,3740.0
2022-04-29 12:40:00,249.77,249.82,249.43,249.54,5103.0,236.2007,236.248,235.8791,235.9832,5103.0
2022-04-29 12:50:00,249.29,249.29,248.58,248.75,15503.0,235.7468,235.7468,235.0753,235.2361,15503.0
2022-04-29 13:00:00,248.75,249.24,248.62,248.91,31826.0,235.2361,235.6995,235.1131,235.3874,31826.0
2022-04-29 13:10:00,248.9,249.26,248.74,248.83,9778.0,235.3779,235.7184,235.2266,235.3117,9778.0
2022-04-29 13:20:00,248.76,249.6,248.75,249.07,10210.0,235.2455,236.0399,235.2361,235.5387,10210.0
2022-04-29 13:30:00,249.13,249.6,249.08,249.38,9042.0,235.5954,236.0399,235.5482,235.8319,9042.0
2022-04-29 13:40:00,249.28,249.28,248.66,248.89,8704.0,235.7373,235.7373,235.151,235.3685,8704.0
2022-04-29 13:50:00,248.97,248.97,248.46,248.78,4597.0,235.4441,235.4441,234.9618,235.2645,4597.0
2022-04-29 14:00:00,248.77,248.77,248.42,248.58,6584.0,235.255,235.255,234.924,235.0753,6584.0
2022-04-29 14:10:00,248.54,249.02,248.46,248.68,10493.0,235.0375,235.4914,234.9618,235.1699,10493.0
2022-04-29 14:20:00,248.47,249.03,248.47,248.56,14204.0,234.9713,235.5009,234.9713,235.0564,14204.0
2022-04-29 14:30:00,248.54,248.66,248.14,248.22,6918.0,235.0375,235.151,234.6592,234.7349,6918.0
2022-04-29 14:40:00,248.22,248.52,248.1,248.15,9479.0,234.7349,235.0186,234.6214,234.6687,9479.0
2022-04-29 14:50:00,248.16,248.38,247.72,248.26,11061.0,234.6781,234.8862,234.262,234.7727,11061.0
2022-04-29 15:00:00,248.14,248.14,247.18,247.18,7935.0,234.6592,234.6592,233.7514,233.7514,7935.0
2022-04-29 15:10:00,247.21,247.4,246.62,247.4,32020.0,233.7798,233.9594,233.2218,233.9594,32020.0
2022-04-29 15:20:00,247.44,247.63,247.01,247.43,11896.0,233.9973,234.1769,233.5906,233.9878,11896.0
2022-04-29 15:30:00,247.43,248.33,247.0,247.97,27673.0,233.9878,234.8389,233.5812,234.4985,27673.0
2022-04-29 15:40:00,248.04,248.12,247.0,247.01,50076.0,234.5647,234.6403,233.5812,233.5906,50076.0
2022-04-29 15:50:00,247.04,247.36,246.06,246.79,109410.0,233.619,233.9216,232.6922,233.3826,109410.0
2022-05-02 09:30:00,247.21,249.01,246.69,248.21,35184.0,233.7798,235.482,233.288,234.7254,35184.0
2022-05-02 09:40:00,248.39,249.06,247.42,247.49,12868.0,234.8956,235.5292,233.9783,234.0445,12868.0
2022-05-02 09:50:00,247.49,248.8,247.35,248.25,10504.0,234.0445,235.2834,233.9121,234.7633,10504.0
2022-05-02 10:00:00,247.96,249.48,247.39,247.39,16476.0,234.489,235.9264,233.95,233.95,16476.0
2022-05-02 10:10:00,247.83,248.13,247.0,248.13,21002.0,234.3661,234.6498,233.5812,234.6498,21002.0
2022-05-02 10:20:00,248.2,249.19,247.64,248.58,15679.0,234.716,235.6522,234.1864,235.0753,15679.0
2022-05-02 10:30:00,248.71,249.25,247.69,247.73,21563.0,235.1983,235.7089,234.2337,234.2715,21563.0
2022-05-02 10:40:00,247.87,248.72,247.66,248.51,13900.0,234.4039,235.2077,234.2053,235.0091,13900.0
2022-05-02 10:50:00,248.5,248.7,247.11,247.11,14721.0,234.9997,235.1888,233.6852,233.6852,14721.0
2022-05-02 11:00:00,247.53,247.71,246.31,246.56,20610.0,234.0824,234.2526,232.9286,233.1651,20610.0
2022-05-02 11:10:00,246.51,246.52,245.25,245.85,10367.0,233.1178,233.1272,231.9262,232.4936,10367.0
2022-05-02 11:20:00,245.74,246.3,245.02,245.25,11748.0,232.3896,232.9192,231.7087,231.9262,11748.0
2022-05-02 11:30:00,245.32,246.16,244.34,245.12,17173.0,231.9924,232.7868,231.0657,231.8033,17173.0
2022-05-02 11:40:00,245.03,245.35,244.54,245.01,7996.0,231.7182,232.0208,231.2548,231.6993,7996.0
2022-05-02 11:50:00,245.0,245.33,244.66,245.33,7097.0,231.6898,232.0019,231.3683,232.0019,7097.0
2022-05-02 12:00:00,245.41,245.71,244.48,244.63,4408.0,232.0775,232.3612,231.1981,231.3399,4408.0
2022-05-02 12:10:00,244.54,245.38,244.46,245.38,6020.0,231.2548,232.0492,231.1792,232.0492,6020.0
2022-05-02 12:20:00,245.38,246.04,245.26,245.58,6498.0,232.0492,232.6733,231.9357,232.2383,6498.0
2022-05-02 12:30:00,245.53,245.9,245.39,245.62,3931.0,232.191,232.5409,232.0586,232.2761,3931.0
2022-05-02 12:40:00,245.64,245.64,245.19,245.33,5257.0,232.295,232.295,231.8695,232.0019,5257.0
2022-05-02 12:50:00,245.33,245.51,244.72,244.8,6945.0,232.0019,232.1721,231.425,231.5007,6945.0
2022-05-02 13:00:00,244.88,245.67,244.42,245.65,6308.0,231.5763,232.3234,231.1413,232.3045,6308.0
2022-05-02 13:10:00,245.52,245.87,245.38,245.38,5092.0,232.1816,232.5125,232.0492,232.0492,5092.0
2022-05-02 13:20:00,245.37,245.37,244.78,244.78,8785.0,232.0397,232.0397,231.4818,231.4818,8785.0
2022-05-02 13:30:00,244.8,245.01,243.68,243.84,5337.0,231.5007,231.6993,230.4415,230.5928,5337.0
2022-05-02 13:40:00,243.94,244.12,243.18,243.27,12093.0,230.6874,230.8576,229.9687,230.0538,12093.0
2022-05-02 13:50:00,243.3,243.45,242.9,243.25,6705.0,230.0822,230.224,229.7039,230.0349,6705.0
2022-05-02 14:00:00,243.06,243.69,242.91,243.1,5750.0,229.8552,230.451,229.7134,229.893,5750.0
2022-05-02 14:10:00,243.0,243.0,241.74,242.25,12232.0,229.7985,229.7985,228.6069,229.0892,12232.0
2022-05-02 14:20:00,242.34,242.75,242.26,242.57,10540.0,229.1743,229.5621,229.0987,229.3918,10540.0
2022-05-02 14:30:00,242.44,242.58,242.12,242.4,7687.0,229.2689,229.4013,228.9663,229.2311,7687.0
2022-05-02 14:40:00,242.4,242.63,241.61,242.48,9644.0,229.2311,229.4486,228.484,229.3067,9644.0
2022-05-02 14:50:00,242.38,242.74,241.88,241.95,15343.0,229.2122,229.5526,228.7393,228.8055,15343.0
2022-05-02 15:00:00,242.04,243.56,241.94,243.33,13189.0,228.8906,230.328,228.7961,230.1105,13189.0
2022-05-02 15:10:00,243.58,244.42,243.16,244.31,19304.0,230.347,231.1413,229.9498,231.0373,19304.0
2022-05-02 15:20:00,244.47,245.68,244.44,245.14,19236.0,231.1886,232.3329,231.1602,231.8222,19236.0
2022-05-02 15:30:00,245.47,246.29,245.47,245.69,23920.0,232.1343,232.9097,232.1343,232.3423,23920.0
2022-05-02 15:40:00,245.74,246.03,245.06,245.76,24241.0,232.3896,232.6639,231.7466,232.4085,24241.0
2022-05-02 15:50:00,245.88,246.15,245.4,246.11,74932.0,232.522,232.7773,232.0681,232.7395,74932.0
2022-05-03 09:30:00,246.74,248.72,246.54,247.24,29649.0,233.3353,235.2077,233.1462,233.8081,29649.0
2022-05-03 09:40:00,247.54,248.43,247.02,247.52,12350.0,234.0918,234.9335,233.6001,234.0729,12350.0
2022-05-03 09:50:00,246.82,247.64,246.66,247.2,17899.0,233.4109,234.1864,233.2596,233.7703,17899.0
2022-05-03 10:00:00,247.36,247.87,246.76,247.52,30075.0,233.9216,234.4039,233.3542,234.0729,30075.0
2022-05-03 10:10:00,247.6,248.97,247.42,248.87,14586.0,234.1486,235.4441,233.9783,235.3496,14586.0
2022-05-03 10:20:00,249.07,249.35,248.69,248.74,9220.0,235.5387,235.8035,235.1793,235.2266,9220.0
2022-05-03 10:30:00,248.9,249.37,248.64,249.08,5778.0,235.3779,235.8224,235.1321,235.5482,5778.0
2022-05-03 10:40:00,249.15,249.15,248.15,248.24,6538.0,235.6144,235.6144,234.6687,234.7538,6538.0
2022-05-03 10:50:00,248.42,248.88,248.35,248.55,5486.0,234.924,235.359,234.8578,235.047,5486.0
2022-05-03 11:00:00,248.63,249.61,248.6,249.52,7312.0,235.1226,236.0494,235.0942,235.9643,7312.0
2022-05-03 11:10:00,249.49,249.54,248.84,249.41,10954.0,235.9359,235.9832,235.3212,235.8602,10954.0
2022-05-03 11:20:00,249.42,249.94,249.18,249.78,9025.0,235.8697,236.3614,235.6427,236.2101,9025.0
2022-05-03 11:30:00,249.78,250.65,249.52,249.52,7541.0,236.2101,237.0329,235.9643,235.9643,7541.0
2022-05-03 11:40:00,249.57,249.7,249.36,249.58,3980.0,236.0115,236.1345,235.8129,236.021,3980.0
2022-05-03 11:50:00,249.65,249.71,249.17,249.3,7026.0,236.0872,236.1439,235.6333,235.7562,7026.0
2022-05-03 12:00:00,249.42,249.76,248.68,248.93,9574.0,235.8697,236.1912,235.1699,235.4063,9574.0
2022-05-03 12:10:00,248.86,249.25,248.61,249.24,5345.0,235.3401,235.7089,235.1037,235.6995,5345.0
2022-05-03 12:20:00,249.41,250.21,249.21,249.52,7951.0,235.8602,236.6168,235.6711,235.9643,7951.0
2022-05-03 12:30:00,249.43,249.52,249.0,249.28,8003.0,235.8791,235.9643,235.4725,235.7373,8003.0
2022-05-03 12:40:00,249.27,249.57,248.9,248.9,4898.0,235.7278,236.0115,235.3779,235.3779,4898.0
2022-05-03 12:50:00,249.05,249.14,248.62,249.07,2604.0,235.5198,235.6049,235.1131,235.5387,2604.0
2022-05-03 13:00:00,249.15,249.42,248.78,249.41,6037.0,235.6144,235.8697,235.2645,235.8602,6037.0
2022-05-03 13:10:00,249.43,249.43,249.2,249.34,7234.0,235.8791,235.8791,235.6616,235.794,7234.0
2022-05-03 13:20:00,249.45,249.78,249.09,249.2,5651.0,235.8981,236.2101,235.5576,235.6616,5651.0
2022-05-03 13:30:00,249.49,249.53,249.26,249.49,2213.0,235.9359,235.9737,235.7184,235.9359,2213.0
2022-05-03 13:40:00,249.28,249.28,248.72,248.96,3654.0,235.7373,235.7373,235.2077,235.4347,3654.0
2022-05-03 13:50:00,248.93,248.93,248.34,248.55,2964.0,235.4063,235.4063,234.8484,235.047,2964.0
2022-05-03 14:00:00,248.48,248.48,247.81,247.9,10434.0,234.9808,234.9808,234.3472,234.4323,10434.0
2022-05-03 14:10:00,248.06,248.16,247.28,247.28,7596.0,234.5836,234.6781,233.8459,233.8459,7596.0
2022-05-03 14:20:00,247.25,247.29,247.01,247.07,7246.0,233.8176,233.8554,233.5906,233.6474,7246.0
2022-05-03 14:30:00,246.99,247.52,246.8,247.09,9119.0,233.5717,234.0729,233.392,233.6663,9119.0
2022-05-03 14:40:00,246.6,247.64,246.31,247.64,10481.0,233.2029,234.1864,232.9286,234.1864,10481.0
2022-05-03 14:50:00,247.48,247.98,247.48,247.97,6916.0,234.0351,234.5079,234.0351,234.4985,6916.0
2022-05-03 15:00:00,248.01,248.42,247.86,248.34,8054.0,234.5363,234.924,234.3944,234.8484,8054.0
2022-05-03 15:10:00,248.41,248.48,248.08,248.08,5946.0,234.9146,234.9808,234.6025,234.6025,5946.0
2022-05-03 15:20:00,248.06,248.33,247.53,247.69,17010.0,234.5836,234.8389,234.0824,234.2337,17010.0
2022-05-03 15:30:00,247.67,247.98,247.15,247.25,15129.0,234.2148,234.5079,233.723,233.8176,15129.0
2022-05-03 15:40:00,247.17,247.38,246.59,246.95,24042.0,233.7419,233.9405,233.1934,233.5339,24042.0
2022-05-03 15:50:00,247.08,247.74,246.57,247.13,49521.0,233.6568,234.281,233.1745,233.7041,49521.0
2022-05-04 09:30:00,248.14,248.4,245.9,246.45,17700.0,234.6592,234.9051,232.5409,233.061,17700.0
2022-05-04 09:40:00,246.28,247.78,246.21,246.88,13795.0,232.9003,234.3188,232.8341,233.4677,13795.0
2022-05-04 09:50:00,246.47,248.07,246.4,248.07,13668.0,233.08,234.593,233.0138,234.593,13668.0
2022-05-04 10:00:00,247.78,247.78,246.97,247.75,9675.0,234.3188,234.3188,233.5528,234.2904,9675.0
2022-05-04 10:10:00,247.95,248.44,247.73,248.31,6687.0,234.4795,234.9429,234.2715,234.82,6687.0
2022-05-04 10:20:00,248.51,249.44,248.51,248.97,7377.0,235.0091,235.8886,235.0091,235.4441,7377.0
2022-05-04 10:30:00,248.9,249.21,248.32,248.71,5762.0,235.3779,235.6711,234.8294,235.1983,5762.0
2022-05-04 10:40:00,248.87,249.37,248.48,249.27,11644.0,235.3496,235.8224,234.9808,235.7278,11644.0
2022-05-04 10:50:00,249.24,249.45,248.94,249.45,14610.0,235.6995,235.8981,235.4158,235.8981,14610.0
2022-05-04 11:00:00,249.49,249.85,249.25,249.72,12400.0,235.9359,236.2763,235.7089,236.1534,12400.0
2022-05-04 11:10:00,249.71,249.88,248.65,248.94,10084.0,236.1439,236.3047,235.1415,235.4158,10084.0
2022-05-04 11:20:00,248.84,249.38,248.77,249.25,6442.0,235.3212,235.8319,235.255,235.7089,6442.0
2022-05-04 11:30:00,249.36,249.59,249.15,249.59,2700.0,235.8129,236.0305,235.6144,236.0305,2700.0
2022-05-04 11:40:00,249.43,249.85,249.37,249.85,5622.0,235.8791,236.2763,235.8224,236.2763,5622.0
2022-05-04 11:50:00,249.88,250.5,249.59,250.22,11197.0,236.3047,236.891,236.0305,236.6262,11197.0
2022-05-04 12:00:00,250.08,250.2,249.64,250.2,5943.0,236.4938,236.6073,236.0777,236.6073,5943.0
2022-05-04 12:10:00,250.09,250.53,249.85,250.33,5959.0,236.5033,236.9194,236.2763,236.7302,5959.0
2022-05-04 12:20:00,250.43,250.48,249.77,249.77,5260.0,236.8248,236.8721,236.2007,236.2007,5260.0
2022-05-04 12:30:00,249.87,250.15,249.83,250.15,2151.0,236.2952,236.56,236.2574,236.56,2151.0
2022-05-04 12:40:00,250.07,250.41,250.03,250.36,3346.0,236.4844,236.8059,236.4465,236.7586,3346.0
2022-05-04 12:50:00,250.33,250.91,250.33,250.52,5660.0,236.7302,237.2787,236.7302,236.9099,5660.0
2022-05-04 13:00:00,250.52,250.67,250.03,250.21,4730.0,236.9099,237.0518,236.4465,236.6168,4730.0
2022-05-04 13:10:00,250.16,250.24,249.83,250.12,5212.0,236.5695,236.6451,236.2574,236.5317,5212.0
2022-05-04 13:20:00,250.11,250.36,249.67,250.04,7372.0,236.5222,236.7586,236.1061,236.456,7372.0
2022-05-04 13:30:00,249.76,250.12,249.44,249.86,12018.0,236.1912,236.5317,235.8886,236.2858,12018.0
2022-05-04 13:40:00,249.83,250.22,249.83,250.18,3203.0,236.2574,236.6262,236.2574,236.5884,3203.0
2022-05-04 13:50:00,250.0,250.31,249.65,249.87,6288.0,236.4182,236.7113,236.0872,236.2952,6288.0
2022-05-04 14:00:00,250.27,250.54,249.63,250.08,9648.0,236.6735,236.9288,236.0683,236.4938,9648.0
2022-05-04 14:10:00,250.23,250.55,249.4,249.45,5690.0,236.6357,236.9383,235.8508,235.8981,5690.0
2022-05-04 14:20:00,249.17,250.81,249.16,250.59,7825.0,235.6333,237.1842,235.6238,236.9761,7825.0
2022-05-04 14:30:00,250.31,250.31,248.41,250.25,10244.0,236.7113,236.7113,234.9146,236.6546,10244.0
2022-05-04 14:40:00,249.81,251.7,249.65,251.56,10928.0,236.2385,238.0258,236.0872,237.8934,10928.0
2022-05-04 14:50:00,251.6,252.91,251.42,252.23,11192.0,237.9313,239.1701,237.761,238.527,11192.0
2022-05-04 15:00:00,252.29,252.89,252.28,252.58,8842.0,238.5838,239.1512,238.5743,238.858,8842.0
2022-05-04 15:10:00,252.93,253.31,252.6,252.9,14205.0,239.189,239.5484,238.8769,239.1606,14205.0
2022-05-04 15:20:00,252.97,254.48,252.97,254.48,14990.0,239.2268,240.6548,239.2268,240.6548,14990.0
2022-05-04 15:30:00,254.48,255.76,254.36,255.63,64917.0,240.6548,241.8653,240.5413,241.7423,64917.0
2022-05-04 15:40:00,255.57,256.57,255.21,256.56,29255.0,241.6856,242.6312,241.3451,242.6218,29255.0
2022-05-04 15:50:00,256.68,256.71,255.44,255.94,64167.0,242.7353,242.7636,241.5626,242.0355,64167.0
2022-05-05 09:30:00,253.9,254.77,252.97,253.47,30236.0,240.1063,240.929,239.2268,239.6997,30236.0
2022-05-05 09:40:00,253.87,255.81,253.7,255.3,12548.0,240.0779,241.9125,239.9172,241.4302,12548.0
2022-05-05 09:50:00,255.14,255.5,254.27,254.86,12339.0,241.2789,241.6194,240.4562,241.0141,12339.0
2022-05-05 10:00:00,254.93,254.96,253.38,253.56,21090.0,241.0803,241.1087,239.6146,239.7848,21090.0
2022-05-05 10:10:00,253.45,254.95,253.0,254.95,12563.0,239.6807,241.0993,239.2552,241.0993,12563.0
2022-05-05 10:20:00,254.83,254.9,253.12,253.83,9373.0,240.9858,241.052,239.3687,240.0401,9373.0
2022-05-05 10:30:00,253.81,254.41,253.32,253.57,14751.0,240.0212,240.5886,239.5578,239.7942,14751.0
2022-05-05 10:40:00,253.7,253.7,251.67,251.67,10358.0,239.9172,239.9172,237.9975,237.9975,10358.0
2022-05-05 10:50:00,251.37,252.12,251.06,252.12,14330.0,237.7137,238.423,237.4206,238.423,14330.0
2022-05-05 11:00:00,252.15,252.91,251.0,251.45,22880.0,238.4514,239.1701,237.3639,237.7894,22880.0
2022-05-05 11:10:00,251.56,252.33,251.39,251.94,20250.0,237.8934,238.6216,237.7327,238.2528,20250.0
2022-05-05 11:20:00,251.98,252.91,251.87,252.51,14291.0,238.2906,239.1701,238.1866,238.7918,14291.0
2022-05-05 11:30:00,252.64,253.17,251.96,253.17,7209.0,238.9148,239.416,238.2717,239.416,7209.0
2022-05-05 11:40:00,253.35,253.35,252.02,252.24,20138.0,239.5862,239.5862,238.3284,238.5365,20138.0
2022-05-05 11:50:00,252.23,252.23,251.67,251.8,40897.0,238.527,238.527,237.9975,238.1204,40897.0
2022-05-05 12:00:00,251.79,252.55,249.79,252.55,12667.0,238.1109,238.8296,236.2196,238.8296,12667.0
2022-05-05 12:10:00,252.44,252.66,251.71,252.66,7296.0,238.7256,238.9337,238.0353,238.9337,7296.0
2022-05-05 12:20:00,252.66,253.17,251.47,252.52,11724.0,238.9337,239.416,237.8083,238.8013,11724.0
2022-05-05 12:30:00,252.42,252.96,252.18,252.19,10463.0,238.7067,239.2174,238.4797,238.4892,10463.0
2022-05-05 12:40:00,252.13,252.25,251.29,251.64,9575.0,238.4325,238.5459,237.6381,237.9691,9575.0
2022-05-05 12:50:00,251.67,253.45,251.64,252.89,8760.0,237.9975,239.6807,237.9691,239.1512,8760.0
2022-05-05 13:00:00,252.91,254.37,252.91,254.09,3807.0,239.1701,240.5508,239.1701,240.286,3807.0
2022-05-05 13:10:00,254.09,254.09,252.82,253.24,7556.0,240.286,240.286,239.085,239.4822,7556.0
2022-05-05 13:20:00,253.03,254.31,253.0,254.21,6616.0,239.2836,240.494,239.2552,240.3995,6616.0
2022-05-05 13:30:00,254.07,255.19,253.5,254.35,9329.0,240.2671,241.3262,239.728,240.5319,9329.0
2022-05-05 13:40:00,254.35,255.27,254.03,254.46,6593.0,240.5319,241.4019,240.2292,240.6359,6593.0
2022-05-05 13:50:00,254.36,254.36,253.74,253.97,5819.0,240.5413,240.5413,239.955,240.1725,5819.0
2022-05-05 14:00:00,254.01,254.33,253.62,254.25,5998.0,240.2103,240.5129,239.8415,240.4373,5998.0
2022-05-05 14:10:00,254.31,254.46,253.26,254.35,13324.0,240.494,240.6359,239.5011,240.5319,13324.0
2022-05-05 14:20:00,254.34,254.58,252.81,252.92,5422.0,240.5224,240.7494,239.0755,239.1795,5422.0
2022-05-05 14:30:00,252.79,252.99,252.28,252.96,16126.0,239.0566,239.2457,238.5743,239.2174,16126.0
2022-05-05 14:40:00,252.74,253.29,251.9,253.29,15708.0,239.0093,239.5294,238.215,239.5294,15708.0
2022-05-05 14:50:00,253.28,254.06,252.82,253.06,32029.0,239.52,240.2576,239.085,239.3119,32029.0
2022-05-05 15:00:00,253.19,253.36,251.81,251.85,27268.0,239.4349,239.5956,238.1298,238.1677,27268.0
2022-05-05 15:10:00,251.78,252.16,251.06,251.81,19082.0,238.1015,238.4608,237.4206,238.1298,19082.0
2022-05-05 15:20:00,251.73,251.96,251.03,251.58,17626.0,238.0542,238.2717,237.3922,237.9123,17626.0
2022-05-05 15:30:00,251.47,252.07,251.14,251.37,24049.0,237.8083,238.3757,237.4962,237.7137,24049.0
2022-05-05 15:40:00,251.59,251.99,250.4,250.54,36158.0,237.9218,238.3001,236.7964,236.9288,36158.0
2022-05-05 15:50:00,250.74,252.94,250.61,252.94,91358.0,237.118,239.1985,236.995,239.1985,91358.0
2022-05-06 09:30:00,255.8,262.55,255.04,261.13,135260.0,241.9031,248.2864,241.1844,246.9435,135260.0
2022-05-06 09:40:00,261.17,263.81,260.61,263.17,74918.0,246.9813,249.4779,246.4518,248.8727,74918.0
2022-05-06 09:50:00,263.02,264.8,262.85,264.14,97032.0,248.7308,250.4141,248.5701,249.79,97032.0
2022-05-06 10:00:00,263.57,264.2,262.31,263.35,30266.0,249.251,249.8467,248.0594,249.0429,30266.0
2022-05-06 10:10:00,263.47,263.99,262.1,263.55,37183.0,249.1564,249.6481,247.8608,249.232,37183.0
2022-05-06 10:20:00,263.23,265.5,263.01,264.28,49780.0,248.9294,251.0761,248.7214,249.9224,49780.0
2022-05-06 10:30:00,264.03,264.71,262.7,263.19,23320.0,249.686,250.329,248.4282,248.8916,23320.0
2022-05-06 10:40:00,263.19,265.58,263.19,265.58,39233.0,248.8916,251.1518,248.8916,251.1518,39233.0
2022-05-06 10:50:00,265.7,265.75,264.12,264.96,21354.0,251.2652,251.3125,249.7711,250.5654,21354.0
2022-05-06 11:00:00,264.58,266.0,264.42,265.82,16235.0,250.2061,251.5489,250.0548,251.3787,16235.0
2022-05-06 11:10:00,265.69,265.83,265.02,265.29,23289.0,251.2558,251.3882,250.6222,250.8775,23289.0
2022-05-06 11:20:00,265.34,266.0,264.6,264.82,15424.0,250.9248,251.5489,250.225,250.433,15424.0
2022-05-06 11:30:00,264.6,264.96,262.95,263.19,12753.0,250.225,250.5654,248.6646,248.8916,12753.0
2022-05-06 11:40:00,262.98,263.82,262.81,263.67,11447.0,248.693,249.4874,248.5322,249.3455,11447.0
2022-05-06 11:50:00,263.58,263.89,262.53,262.53,15938.0,249.2604,249.5536,248.2675,248.2675,15938.0
2022-05-06 12:00:00,262.7,264.53,262.23,263.98,20369.0,248.4282,250.1588,247.9838,249.6387,20369.0
2022-05-06 12:10:00,263.89,263.89,262.2,262.75,14470.0,249.5536,249.5536,247.9554,248.4755,14470.0
2022-05-06 12:20:00,262.57,264.17,262.57,264.17,27247.0,248.3053,249.8184,248.3053,249.8184,27247.0
2022-05-06 12:30:00,264.15,264.58,263.04,264.19,12672.0,249.7994,250.2061,248.7497,249.8373,12672.0
2022-05-06 12:40:00,263.86,263.98,263.33,263.58,14543.0,249.5252,249.6387,249.024,249.2604,14543.0
2022-05-06 12:50:00,263.34,264.54,263.16,263.79,12711.0,249.0335,250.1683,248.8632,249.459,12711.0
2022-05-06 13:00:00,264.22,265.26,264.09,264.76,16018.0,249.8656,250.8491,249.7427,250.3763,16018.0
2022-05-06 13:10:00,264.86,264.99,264.0,264.0,12371.0,250.4709,250.5938,249.6576,249.6576,12371.0
2022-05-06 13:20:00,264.02,264.87,263.58,264.7,17630.0,249.6765,250.4803,249.2604,250.3196,17630.0
2022-05-06 13:30:00,264.51,265.6,264.51,265.33,14853.0,250.1399,251.1707,250.1399,250.9153,14853.0
2022-05-06 13:40:00,265.4,265.69,264.89,264.94,9496.0,250.9815,251.2558,250.4992,250.5465,9496.0
2022-05-06 13:50:00,265.35,265.35,264.62,265.05,7084.0,250.9343,250.9343,250.2439,250.6506,7084.0
2022-05-06 14:00:00,264.96,265.07,264.05,264.24,23217.0,250.5654,250.6695,249.7049,249.8846,23217.0
2022-05-06 14:10:00,264.17,265.07,264.11,264.54,8453.0,249.8184,250.6695,249.7616,250.1683,8453.0
2022-05-06 14:20:00,264.19,264.29,263.21,263.35,8372.0,249.8373,249.9318,248.9105,249.0429,8372.0
2022-05-06 14:30:00,263.43,263.77,263.27,263.56,10141.0,249.1186,249.4401,248.9673,249.2415,10141.0
2022-05-06 14:40:00,263.69,264.37,263.29,264.37,12111.0,249.3644,250.0075,248.9862,250.0075,12111.0
2022-05-06 14:50:00,264.29,265.6,264.2,265.28,16567.0,249.9318,251.1707,249.8467,250.8681,16567.0
2022-05-06 15:00:00,265.24,265.43,264.44,264.76,16165.0,250.8302,251.0099,250.0737,250.3763,16165.0
2022-05-06 15:10:00,264.83,265.24,264.7,265.1,23626.0,250.4425,250.8302,250.3196,250.6978,23626.0
2022-05-06 15:20:00,265.28,265.6,264.81,265.56,23130.0,250.8681,251.1707,250.4236,251.1328,23130.0
2022-05-06 15:30:00,265.46,267.17,265.37,267.1,64735.0,251.0383,252.6554,250.9532,252.5892,64735.0
2022-05-06 15:40:00,267.05,267.5,266.32,267.29,46091.0,252.5419,252.9675,251.8516,252.7689,46091.0
2022-05-06 15:50:00,267.34,267.51,266.39,266.91,169253.0,252.8161,252.9769,251.9178,252.4095,169253.0
2022-05-09 09:30:00,266.8,268.47,263.14,264.69,86438.0,252.3055,253.8848,248.8443,250.3101,86438.0
2022-05-09 09:40:00,264.65,265.84,263.47,264.06,38501.0,250.2723,251.3976,249.1564,249.7143,38501.0
2022-05-09 09:50:00,264.07,265.96,263.49,265.21,28471.0,249.7238,251.5111,249.1753,250.8019,28471.0
2022-05-09 10:00:00,265.08,265.4,261.37,261.78,31774.0,250.6789,250.9815,247.1705,247.5582,31774.0
2022-05-09 10:10:00,262.01,263.16,261.77,261.78,18515.0,247.7757,248.8632,247.5487,247.5582,18515.0
2022-05-09 10:20:00,261.8,261.9,260.37,261.07,32689.0,247.5771,247.6717,246.2248,246.8868,32689.0
2022-05-09 10:30:00,261.27,263.15,261.13,262.09,21868.0,247.0759,248.8538,246.9435,247.8514,21868.0
2022-05-09 10:40:00,262.3,265.15,262.21,264.99,34360.0,248.05,250.7451,247.9648,250.5938,34360.0
2022-05-09 10:50:00,264.89,265.27,261.68,261.68,19284.0,250.4992,250.8586,247.4636,247.4636,19284.0
2022-05-09 11:00:00,261.51,263.13,261.47,262.61,28507.0,247.3029,248.8349,247.265,248.3431,28507.0
2022-05-09 11:10:00,262.83,264.07,262.51,262.67,16404.0,248.5512,249.7238,248.2485,248.3999,16404.0
2022-05-09 11:20:00,262.29,262.29,260.81,260.81,21883.0,248.0405,248.0405,246.6409,246.6409,21883.0
2022-05-09 11:30:00,260.94,262.5,260.66,262.5,29779.0,246.7638,248.2391,246.499,248.2391,29779.0
2022-05-09 11:40:00,262.47,263.37,262.16,263.28,9689.0,248.2107,249.0618,247.9176,248.9767,9689.0
2022-05-09 11:50:00,263.38,264.47,263.38,263.66,12825.0,249.0713,250.1021,249.0713,249.3361,12825.0
2022-05-09 12:00:00,263.72,265.01,263.59,264.67,9410.0,249.3928,250.6127,249.2699,250.2912,9410.0
2022-05-09 12:10:00,264.81,265.61,264.7,264.78,22741.0,250.4236,251.1801,250.3196,250.3952,22741.0
2022-05-09 12:20:00,264.65,265.49,264.43,265.36,16437.0,250.2723,251.0666,250.0642,250.9437,16437.0
2022-05-09 12:30:00,265.18,265.33,263.8,264.09,15826.0,250.7735,250.9153,249.4685,249.7427,15826.0
2022-05-09 12:40:00,264.2,264.33,262.68,262.68,17284.0,249.8467,249.9697,248.4093,248.4093,17284.0
2022-05-09 12:50:00,262.94,263.61,262.37,262.97,11467.0,248.6552,249.2888,248.1161,248.6836,11467.0
2022-05-09 13:00:00,263.14,263.14,262.12,262.68,26201.0,248.8443,248.8443,247.8797,248.4093,26201.0
2022-05-09 13:10:00,262.68,263.13,262.25,262.94,13211.0,248.4093,248.8349,248.0027,248.6552,13211.0
2022-05-09 13:20:00,262.89,263.16,261.98,263.05,16346.0,248.6079,248.8632,247.7473,248.7592,16346.0
2022-05-09 13:30:00,263.13,263.46,262.46,262.86,10732.0,248.8349,249.1469,248.2013,248.5795,10732.0
2022-05-09 13:40:00,262.93,264.43,262.84,264.06,12257.0,248.6457,250.0642,248.5606,249.7143,12257.0
2022-05-09 13:50:00,263.98,264.03,263.01,263.54,9910.0,249.6387,249.686,248.7214,249.2226,9910.0
2022-05-09 14:00:00,263.64,264.33,263.1,263.28,16784.0,249.3172,249.9697,248.8065,248.9767,16784.0
2022-05-09 14:10:00,263.2,264.04,263.03,264.03,15170.0,248.9011,249.6954,248.7403,249.686,15170.0
2022-05-09 14:20:00,263.72,264.03,262.53,262.95,15996.0,249.3928,249.686,248.2675,248.6646,15996.0
2022-05-09 14:30:00,263.0,263.74,262.51,263.65,9951.0,248.7119,249.4117,248.2485,249.3266,9951.0
2022-05-09 14:40:00,263.49,264.0,263.26,263.36,13336.0,249.1753,249.6576,248.9578,249.0524,13336.0
2022-05-09 14:50:00,263.2,264.56,262.85,264.26,11784.0,248.9011,250.1872,248.5701,249.9035,11784.0
2022-05-09 15:00:00,264.2,264.21,263.09,263.13,22294.0,249.8467,249.8562,248.797,248.8349,22294.0
2022-05-09 15:10:00,263.21,263.74,262.89,263.15,22955.0,248.9105,249.4117,248.6079,248.8538,22955.0
2022-05-09 15:20:00,263.05,263.05,261.21,261.86,27547.0,248.7592,248.7592,247.0192,247.6339,27547.0
2022-05-09 15:30:00,261.73,261.93,260.78,261.08,31390.0,247.5109,247.7001,246.6125,246.8962,31390.0
2022-05-09 15:40:00,261.1,261.2,260.14,260.25,39169.0,246.9151,247.0097,246.0073,246.1113,39169.0
2022-05-09 15:50:00,260.13,261.65,259.72,261.36,127093.0,245.9978,247.4353,245.6101,247.161,127093.0
2022-05-10 09:30:00,262.02,263.89,261.63,262.64,46901.0,247.7852,249.5536,247.4164,248.3715,46901.0
2022-05-10 09:40:00,262.65,263.59,262.15,262.6,20950.0,248.3809,249.2699,247.9081,248.3337,20950.0
2022-05-10 09:50:00,262.39,263.86,262.02,263.86,25733.0,248.1351,249.5252,247.7852,249.5252,25733.0
2022-05-10 10:00:00,263.72,264.13,263.06,263.84,16199.0,249.3928,249.7805,248.7687,249.5063,16199.0
2022-05-10 10:10:00,264.04,264.44,263.46,263.55,16925.0,249.6954,250.0737,249.1469,249.232,16925.0
2022-05-10 10:20:00,263.61,264.12,263.42,264.12,16023.0,249.2888,249.7711,249.1091,249.7711,16023.0
2022-05-10 10:30:00,264.17,264.37,261.78,261.83,11347.0,249.8184,250.0075,247.5582,247.6055,11347.0
2022-05-10 10:40:00,261.91,262.49,261.14,261.89,19158.0,247.6811,248.2296,246.953,247.6622,19158.0
2022-05-10 10:50:00,261.65,263.18,261.65,262.86,10602.0,247.4353,248.8821,247.4353,248.5795,10602.0
2022-05-10 11:00:00,262.94,263.27,260.48,260.48,14705.0,248.6552,248.9673,246.3288,246.3288,14705.0
2022-05-10 11:10:00,260.69,261.22,259.79,260.69,15894.0,246.5274,247.0286,245.6763,246.5274,15894.0
2022-05-10 11:20:00,260.67,261.33,260.04,260.77,11540.0,246.5085,247.1326,245.9127,246.6031,11540.0
2022-05-10 11:30:00,260.7,260.72,259.35,260.38,11345.0,246.5369,246.5558,245.2602,246.2343,11345.0
2022-05-10 11:40:00,260.25,260.65,259.41,259.56,10426.0,246.1113,246.4896,245.317,245.4588,10426.0
2022-05-10 11:50:00,259.47,259.95,259.04,259.56,8486.0,245.3737,245.8276,244.9671,245.4588,8486.0
2022-05-10 12:00:00,259.83,260.38,259.15,259.31,7983.0,245.7141,246.2343,245.0711,245.2224,7983.0
2022-05-10 12:10:00,259.31,259.65,258.67,259.37,17032.0,245.2224,245.5439,244.6172,245.2791,17032.0
2022-05-10 12:20:00,259.2,259.98,259.05,259.59,10679.0,245.1184,245.856,244.9765,245.4872,10679.0
2022-05-10 12:30:00,259.65,259.65,258.63,259.14,8234.0,245.5439,245.5439,244.5793,245.0616,8234.0
2022-05-10 12:40:00,259.1,259.53,258.64,259.53,5871.0,245.0238,245.4304,244.5888,245.4304,5871.0
2022-05-10 12:50:00,259.41,259.46,258.78,259.4,7375.0,245.317,245.3642,244.7212,245.3075,7375.0
2022-05-10 13:00:00,259.24,260.71,259.24,260.2,16234.0,245.1562,246.5463,245.1562,246.064,16234.0
2022-05-10 13:10:00,260.38,260.38,258.84,258.84,8763.0,246.2343,246.2343,244.7779,244.7779,8763.0
2022-05-10 13:20:00,258.9,259.55,258.74,259.4,8347.0,244.8347,245.4494,244.6834,245.3075,8347.0
2022-05-10 13:30:00,259.56,260.88,259.47,260.75,7722.0,245.4588,246.7071,245.3737,246.5842,7722.0
2022-05-10 13:40:00,260.96,262.05,260.86,261.88,11077.0,246.7828,247.8135,246.6882,247.6528,11077.0
2022-05-10 13:50:00,261.69,262.73,261.51,262.73,8665.0,247.4731,248.4566,247.3029,248.4566,8665.0
2022-05-10 14:00:00,262.75,263.01,261.84,262.06,11516.0,248.4755,248.7214,247.6149,247.823,11516.0
2022-05-10 14:10:00,261.84,261.84,260.44,261.73,10485.0,247.6149,247.6149,246.291,247.5109,10485.0
2022-05-10 14:20:00,261.76,262.07,260.61,260.92,7806.0,247.5393,247.8324,246.4518,246.7449,7806.0
2022-05-10 14:30:00,260.91,261.21,260.43,260.73,9888.0,246.7355,247.0192,246.2815,246.5652,9888.0
2022-05-10 14:40:00,260.57,261.56,260.31,261.04,12389.0,246.4139,247.3502,246.1681,246.8584,12389.0
2022-05-10 14:50:00,260.82,261.46,260.82,261.22,6952.0,246.6504,247.2556,246.6504,247.0286,6952.0
2022-05-10 15:00:00,261.24,262.6,261.23,262.06,12120.0,247.0475,248.3337,247.0381,247.823,12120.0
2022-05-10 15:10:00,261.91,262.22,261.5,261.96,15875.0,247.6811,247.9743,247.2934,247.7284,15875.0
2022-05-10 15:20:00,262.0,262.02,260.78,261.0,20678.0,247.7663,247.7852,246.6125,246.8206,20678.0
2022-05-10 15:30:00,260.81,260.97,260.06,260.37,17677.0,246.6409,246.7922,245.9316,246.2248,17677.0
2022-05-10 15:40:00,260.29,260.96,260.15,260.59,18319.0,246.1492,246.7828,246.0168,246.4329,18319.0
2022-05-10 15:50:00,260.63,261.12,260.35,260.74,74787.0,246.4707,246.9341,246.2059,246.5747,74787.0
2022-05-11 09:30:00,260.11,262.67,259.69,262.29,25976.0,245.9789,248.3999,245.5817,248.0405,25976.0
2022-05-11 09:40:00,262.28,265.8,262.01,264.23,38048.0,248.031,251.3598,247.7757,249.8751,38048.0
2022-05-11 09:50:00,264.3,265.96,263.57,265.96,16633.0,249.9413,251.5111,249.251,251.5111,16633.0
2022-05-11 10:00:00,265.68,266.16,265.09,265.5,22624.0,251.2463,251.7002,250.6884,251.0761,22624.0
2022-05-11 10:10:00,265.06,265.99,264.84,265.55,16070.0,250.66,251.5395,250.452,251.1234,16070.0
2022-05-11 10:20:00,265.67,266.8,265.16,266.64,22513.0,251.2369,252.3055,250.7546,252.1542,22513.0
2022-05-11 10:30:00,266.54,267.13,265.52,266.94,11255.0,252.0596,252.6176,251.095,252.4379,11255.0
2022-05-11 10:40:00,267.2,267.53,266.88,267.48,5105.0,252.6837,252.9958,252.3811,252.9485,5105.0
2022-05-11 10:50:00,267.22,267.22,265.92,266.08,10913.0,252.7027,252.7027,251.4733,251.6246,10913.0
2022-05-11 11:00:00,266.08,266.1,265.01,265.42,8665.0,251.6246,251.6435,250.6127,251.0005,8665.0
2022-05-11 11:10:00,265.37,265.99,264.22,264.64,25900.0,250.9532,251.5395,249.8656,250.2628,25900.0
2022-05-11 11:20:00,264.77,265.81,264.77,265.71,12992.0,250.3858,251.3693,250.3858,251.2747,12992.0
2022-05-11 11:30:00,265.68,266.77,265.56,266.71,6894.0,251.2463,252.2771,251.1328,252.2204,6894.0
2022-05-11 11:40:00,266.95,267.23,266.33,266.33,7196.0,252.4473,252.7121,251.861,251.861,7196.0
2022-05-11 11:50:00,266.41,266.43,265.68,265.84,8026.0,251.9367,251.9556,251.2463,251.3976,8026.0
2022-05-11 12:00:00,265.76,266.05,265.33,265.59,4495.0,251.322,251.5962,250.9153,251.1612,4495.0
2022-05-11 12:10:00,265.34,265.54,264.6,264.6,14547.0,250.9248,251.1139,250.225,250.225,14547.0
2022-05-11 12:20:00,264.6,265.29,263.53,263.53,8763.0,250.225,250.8775,249.2131,249.2131,8763.0
2022-05-11 12:30:00,263.45,264.46,263.05,264.06,7061.0,249.1375,250.0926,248.7592,249.7143,7061.0
2022-05-11 12:40:00,264.19,264.4,263.11,263.56,6166.0,249.8373,250.0359,248.8159,249.2415,6166.0
2022-05-11 12:50:00,263.54,263.54,262.21,262.39,8023.0,249.2226,249.2226,247.9648,248.1351,8023.0
2022-05-11 13:00:00,262.25,262.4,261.58,261.71,10013.0,248.0027,248.1445,247.3691,247.492,10013.0
2022-05-11 13:10:00,261.84,261.97,261.48,261.57,14923.0,247.6149,247.7379,247.2745,247.3596,14923.0
2022-05-11 13:20:00,261.6,261.99,261.0,261.44,5876.0,247.388,247.7568,246.8206,247.2367,5876.0
2022-05-11 13:30:00,261.45,262.07,261.28,261.85,12255.0,247.2461,247.8324,247.0854,247.6244,12255.0
2022-05-11 13:40:00,261.73,261.97,261.06,261.25,17019.0,247.5109,247.7379,246.8773,247.057,17019.0
2022-05-11 13:50:00,261.4,261.54,259.95,260.09,16459.0,247.1988,247.3312,245.8276,245.96,16459.0
2022-05-11 14:00:00,260.21,260.98,260.18,260.72,12531.0,246.0735,246.8017,246.0451,246.5558,12531.0
2022-05-11 14:10:00,260.45,262.14,260.32,261.95,9257.0,246.3005,247.8986,246.1775,247.719,9257.0
2022-05-11 14:20:00,262.0,263.27,261.39,262.46,11917.0,247.7663,248.9673,247.1894,248.2013,11917.0
2022-05-11 14:30:00,262.37,264.06,262.1,263.89,9277.0,248.1161,249.7143,247.8608,249.5536,9277.0
2022-05-11 14:40:00,263.88,263.96,263.4,263.72,11609.0,249.5441,249.6198,249.0902,249.3928,11609.0
2022-05-11 14:50:00,263.73,263.73,262.64,262.78,14201.0,249.4023,249.4023,248.3715,248.5039,14201.0
2022-05-11 15:00:00,262.61,263.01,262.04,263.01,8018.0,248.3431,248.7214,247.8041,248.7214,8018.0
2022-05-11 15:10:00,262.84,263.38,262.33,262.58,30097.0,248.5606,249.0713,248.0783,248.3147,30097.0
2022-05-11 15:20:00,262.54,262.81,262.11,262.44,15120.0,248.2769,248.5322,247.8703,248.1823,15120.0
2022-05-11 15:30:00,262.37,262.43,260.92,261.0,15989.0,248.1161,248.1729,246.7449,246.8206,15989.0
2022-05-11 15:40:00,261.05,261.53,260.84,261.0,27254.0,246.8679,247.3218,246.6693,246.8206,27254.0
2022-05-11 15:50:00,261.21,261.28,260.01,260.43,67872.0,247.0192,247.0854,245.8844,246.2815,67872.0
2022-05-12 09:30:00,259.43,260.73,258.12,258.38,41476.0,245.3359,246.5652,244.097,244.3429,41476.0
2022-05-12 09:40:00,258.88,259.76,257.8,258.75,19135.0,244.8158,245.6479,243.7944,244.6928,19135.0
2022-05-12 09:50:00,258.92,259.63,256.65,257.31,15471.0,244.8536,245.525,242.7069,243.331,15471.0
2022-05-12 10:00:00,257.11,257.21,255.04,257.0,24309.0,243.1419,243.2365,241.1844,243.0379,24309.0
2022-05-12 10:10:00,256.78,259.68,256.5,256.5,21290.0,242.8298,245.5723,242.5651,242.5651,21290.0
2022-05-12 10:20:00,256.2,257.15,255.37,255.44,20163.0,242.2813,243.1797,241.4964,241.5626,20163.0
2022-05-12 10:30:00,255.34,256.17,254.69,256.17,24571.0,241.4681,242.253,240.8534,242.253,24571.0
2022-05-12 10:40:00,255.9,256.21,255.07,255.4,19267.0,241.9976,242.2908,241.2127,241.5248,19267.0
2022-05-12 10:50:00,255.25,256.26,255.07,255.75,19939.0,241.383,242.3381,241.2127,241.8558,19939.0
2022-05-12 11:00:00,255.77,256.1,255.11,256.01,51853.0,241.8747,242.1868,241.2506,242.1017,51853.0
2022-05-12 11:10:00,255.9,256.0,254.69,254.86,13865.0,241.9976,242.0922,240.8534,241.0141,13865.0
2022-05-12 11:20:00,255.0,255.32,254.45,255.06,15225.0,241.1465,241.4492,240.6264,241.2033,15225.0
2022-05-12 11:30:00,255.21,255.32,254.57,255.3,11499.0,241.3451,241.4492,240.7399,241.4302,11499.0
2022-05-12 11:40:00,255.54,255.62,254.65,254.96,11668.0,241.6572,241.7329,240.8156,241.1087,11668.0
2022-05-12 11:50:00,254.54,254.85,254.27,254.66,9229.0,240.7115,241.0047,240.4562,240.825,9229.0
2022-05-12 12:00:00,254.57,255.03,254.56,254.88,9313.0,240.7399,241.1749,240.7304,241.0331,9313.0
2022-05-12 12:10:00,254.79,256.31,254.75,256.31,14294.0,240.948,242.3854,240.9101,242.3854,14294.0
2022-05-12 12:20:00,256.28,257.51,256.13,257.49,6607.0,242.357,243.5202,242.2152,243.5013,6607.0
2022-05-12 12:30:00,257.55,258.19,257.52,257.72,17572.0,243.558,244.1632,243.5296,243.7188,17572.0
2022-05-12 12:40:00,257.6,258.55,256.92,257.87,6866.0,243.6053,244.5037,242.9622,243.8606,6866.0
2022-05-12 12:50:00,257.93,258.54,257.79,257.89,15187.0,243.9174,244.4942,243.785,243.8795,15187.0
2022-05-12 13:00:00,257.74,257.74,256.39,256.95,9967.0,243.7377,243.7377,242.461,242.9906,9967.0
2022-05-12 13:10:00,257.0,257.52,256.7,256.94,13743.0,243.0379,243.5296,242.7542,242.9811,13743.0
2022-05-12 13:20:00,257.0,257.73,257.0,257.45,9450.0,243.0379,243.7282,243.0379,243.4634,9450.0
2022-05-12 13:30:00,257.42,257.98,256.89,256.93,9564.0,243.4351,243.9646,242.9339,242.9717,9564.0
2022-05-12 13:40:00,256.91,257.21,256.47,256.59,9737.0,242.9528,243.2365,242.5367,242.6502,9737.0
2022-05-12 13:50:00,256.68,257.76,256.65,257.53,7519.0,242.7353,243.7566,242.7069,243.5391,7519.0
2022-05-12 14:00:00,257.57,258.19,257.05,257.05,6913.0,243.5769,244.1632,243.0852,243.0852,6913.0
2022-05-12 14:10:00,257.19,258.07,256.94,258.06,5927.0,243.2176,244.0498,242.9811,244.0403,5927.0
2022-05-12 14:20:00,258.27,258.27,257.24,257.39,10354.0,244.2389,244.2389,243.2648,243.4067,10354.0
2022-05-12 14:30:00,257.42,257.45,256.7,256.71,14920.0,243.4351,243.4634,242.7542,242.7636,14920.0
2022-05-12 14:40:00,256.84,257.8,256.79,257.31,8409.0,242.8866,243.7944,242.8393,243.331,8409.0
2022-05-12 14:50:00,257.14,257.81,257.13,257.24,8543.0,243.1703,243.8039,243.1608,243.2648,8543.0
2022-05-12 15:00:00,257.24,257.95,256.94,257.17,10879.0,243.2648,243.9363,242.9811,243.1987,10879.0
2022-05-12 15:10:00,257.18,257.92,256.66,257.82,35505.0,243.2081,243.9079,242.7164,243.8133,35505.0
2022-05-12 15:20:00,257.71,258.81,257.33,257.38,64947.0,243.7093,244.7496,243.35,243.3972,64947.0
2022-05-12 15:30:00,257.47,258.56,257.47,258.56,15518.0,243.4824,244.5131,243.4824,244.5131,15518.0
2022-05-12 15:40:00,258.73,259.4,258.29,258.97,24701.0,244.6739,245.3075,244.2578,244.9009,24701.0
2022-05-12 15:50:00,259.03,260.2,258.88,260.08,76199.0,244.9576,246.064,244.8158,245.9506,76199.0
2022-05-13 09:30:00,261.05,261.83,260.07,261.33,36161.0,246.8679,247.6055,245.9411,247.1326,36161.0
2022-05-13 09:40:00,260.96,261.38,258.63,258.65,15323.0,246.7828,247.1799,244.5793,244.5982,15323.0
2022-05-13 09:50:00,258.69,259.84,258.42,258.66,15089.0,244.6361,245.7236,244.3807,244.6077,15089.0
2022-05-13 10:00:00,258.84,259.18,258.03,258.28,21682.0,244.7779,245.0995,244.0119,244.2483,21682.0
2022-05-13 10:10:00,258.53,259.3,258.3,259.01,19575.0,244.4848,245.2129,244.2673,244.9387,19575.0
2022-05-13 10:20:00,259.12,260.1,258.96,259.74,10498.0,245.0427,245.9695,244.8914,245.629,10498.0
2022-05-13 10:30:00,259.63,260.08,259.49,259.75,8612.0,245.525,245.9506,245.3926,245.6385,8612.0
2022-05-13 10:40:00,259.9,260.03,258.74,259.68,11338.0,245.7803,245.9033,244.6834,245.5723,11338.0
2022-05-13 10:50:00,259.73,261.08,259.65,260.97,10530.0,245.6196,246.8962,245.5439,246.7922,10530.0
2022-05-13 11:00:00,260.79,260.96,259.82,260.28,12699.0,246.622,246.7828,245.7047,246.1397,12699.0
2022-05-13 11:10:00,260.3,260.7,259.85,260.16,56214.0,246.1586,246.5369,245.7331,246.0262,56214.0
2022-05-13 11:20:00,260.1,260.66,259.95,260.21,81160.0,245.9695,246.499,245.8276,246.0735,81160.0
2022-05-13 11:30:00,260.22,261.54,260.22,261.49,43250.0,246.083,247.3312,246.083,247.284,43250.0
2022-05-13 11:40:00,261.46,261.46,260.11,260.11,13084.0,247.2556,247.2556,245.9789,245.9789,13084.0
2022-05-13 11:50:00,260.28,260.93,260.21,260.65,9117.0,246.1397,246.7544,246.0735,246.4896,9117.0
2022-05-13 12:00:00,260.58,261.01,260.19,260.9,4965.0,246.4234,246.83,246.0546,246.726,4965.0
2022-05-13 12:10:00,261.01,261.01,259.76,259.76,25665.0,246.83,246.83,245.6479,245.6479,25665.0
2022-05-13 12:20:00,259.76,260.1,259.49,260.06,7473.0,245.6479,245.9695,245.3926,245.9316,7473.0
2022-05-13 12:30:00,260.03,260.62,259.99,260.3,14501.0,245.9033,246.4612,245.8654,246.1586,14501.0
2022-05-13 12:40:00,260.2,260.39,259.53,259.54,11071.0,246.064,246.2437,245.4304,245.4399,11071.0
2022-05-13 12:50:00,259.44,260.43,259.03,260.38,12077.0,245.3453,246.2815,244.9576,246.2343,12077.0
2022-05-13 13:00:00,260.38,261.2,260.37,261.1,12090.0,246.2343,247.0097,246.2248,246.9151,12090.0
2022-05-13 13:10:00,261.19,261.98,261.19,261.57,18750.0,247.0003,247.7473,247.0003,247.3596,18750.0
2022-05-13 13:20:00,261.61,261.65,261.25,261.41,9325.0,247.3974,247.4353,247.057,247.2083,9325.0
2022-05-13 13:30:00,261.39,261.57,260.82,261.05,7916.0,247.1894,247.3596,246.6504,246.8679,7916.0
2022-05-13 13:40:00,260.86,261.03,260.05,260.38,4467.0,246.6882,246.8489,245.9222,246.2343,4467.0
2022-05-13 13:50:00,260.32,260.6,259.94,260.26,7608.0,246.1775,246.4423,245.8182,246.1208,7608.0
2022-05-13 14:00:00,260.12,260.12,259.0,259.89,4354.0,245.9884,245.9884,244.9292,245.7709,4354.0
2022-05-13 14:10:00,259.86,260.18,259.46,259.95,8769.0,245.7425,246.0451,245.3642,245.8276,8769.0
2022-05-13 14:20:00,259.99,260.26,259.42,259.7,12560.0,245.8654,246.1208,245.3264,245.5912,12560.0
2022-05-13 14:30:00,259.66,260.19,259.41,259.45,10453.0,245.5534,246.0546,245.317,245.3548,10453.0
2022-05-13 14:40:00,259.54,260.0,259.39,259.48,5274.0,245.4399,245.8749,245.298,245.3832,5274.0
2022-05-13 14:50:00,259.59,260.32,259.57,260.22,8982.0,245.4872,246.1775,245.4683,246.083,8982.0
2022-05-13 15:00:00,260.18,260.55,260.12,260.47,4101.0,246.0451,246.395,245.9884,246.3194,4101.0
2022-05-13 15:10:00,260.56,260.75,260.48,260.66,10692.0,246.4045,246.5842,246.3288,246.499,10692.0
2022-05-13 15:20:00,260.64,260.79,260.32,260.63,13968.0,246.4801,246.622,246.1775,246.4707,13968.0
2022-05-13 15:30:00,260.55,260.56,259.48,259.73,28309.0,246.395,246.4045,245.3832,245.6196,28309.0
2022-05-13 15:40:00,259.65,260.26,259.37,259.58,32280.0,245.5439,246.1208,245.2791,245.4777,32280.0
2022-05-13 15:50:00,259.64,259.9,258.85,259.32,96102.0,245.5345,245.7803,244.7874,245.2318,96102.0
2022-05-16 09:30:00,265.46,265.46,263.0,264.57,60303.0,251.0383,251.0383,248.7119,250.1966,60303.0
2022-05-16 09:40:00,264.52,264.56,263.13,263.13,32209.0,250.1493,250.1872,248.8349,248.8349,32209.0
2022-05-16 09:50:00,262.89,264.28,262.31,263.73,34113.0,248.6079,249.9224,248.0594,249.4023,34113.0
2022-05-16 10:00:00,263.57,263.58,262.34,262.52,9894.0,249.251,249.2604,248.0878,248.258,9894.0
2022-05-16 10:10:00,262.54,264.17,262.52,264.01,20964.0,248.2769,249.8184,248.258,249.6671,20964.0
2022-05-16 10:20:00,264.03,264.84,263.61,264.54,11571.0,249.686,250.452,249.2888,250.1683,11571.0
2022-05-16 10:30:00,264.45,264.8,264.13,264.52,24981.0,250.0831,250.4141,249.7805,250.1493,24981.0
2022-05-16 10:40:00,264.66,265.01,263.33,263.35,11921.0,250.2817,250.6127,249.024,249.0429,11921.0
2022-05-16 10:50:00,263.45,265.09,263.45,265.01,6389.0,249.1375,250.6884,249.1375,250.6127,6389.0
2022-05-16 11:00:00,264.86,264.97,263.82,264.23,9184.0,250.4709,250.5749,249.4874,249.8751,9184.0
2022-05-16 11:10:00,264.26,264.86,264.21,264.56,9552.0,249.9035,250.4709,249.8562,250.1872,9552.0
2022-05-16 11:20:00,264.44,265.02,264.3,264.78,9099.0,250.0737,250.6222,249.9413,250.3952,9099.0
2022-05-16 11:30:00,264.79,265.2,264.35,265.2,10786.0,250.4047,250.7924,249.9886,250.7924,10786.0
2022-05-16 11:40:00,265.18,265.7,265.17,265.52,12745.0,250.7735,251.2652,250.764,251.095,12745.0
2022-05-16 11:50:00,265.54,265.76,265.3,265.45,16557.0,251.1139,251.322,250.887,251.0288,16557.0
2022-05-16 12:00:00,265.51,265.69,265.05,265.5,8152.0,251.0856,251.2558,250.6506,251.0761,8152.0
2022-05-16 12:10:00,265.53,265.67,264.5,264.5,6749.0,251.1045,251.2369,250.1304,250.1304,6749.0
2022-05-16 12:20:00,264.49,264.49,263.75,264.16,41795.0,250.121,250.121,249.4212,249.8089,41795.0
2022-05-16 12:30:00,264.14,265.43,264.12,265.26,34314.0,249.79,251.0099,249.7711,250.8491,34314.0
2022-05-16 12:40:00,265.1,265.54,264.8,265.54,6556.0,250.6978,251.1139,250.4141,251.1139,6556.0
2022-05-16 12:50:00,265.62,266.24,265.49,266.24,18359.0,251.1896,251.7759,251.0666,251.7759,18359.0
2022-05-16 13:00:00,266.14,266.76,266.1,266.76,18676.0,251.6813,252.2677,251.6435,252.2677,18676.0
2022-05-16 13:10:00,266.78,267.32,266.72,267.17,31148.0,252.2866,252.7972,252.2298,252.6554,31148.0
2022-05-16 13:20:00,267.19,268.42,266.96,268.13,34049.0,252.6743,253.8375,252.4568,253.5632,34049.0
2022-05-16 13:30:00,268.24,269.2,268.23,269.03,27324.0,253.6672,254.5751,253.6578,254.4143,27324.0
2022-05-16 13:40:00,268.95,269.44,268.64,269.05,27032.0,254.3387,254.8021,254.0455,254.4332,27032.0
2022-05-16 13:50:00,269.18,269.18,267.52,267.66,34265.0,254.5562,254.5562,252.9864,253.1188,34265.0
2022-05-16 14:00:00,267.44,268.7,267.39,268.59,17603.0,252.9107,254.1023,252.8634,253.9982,17603.0
2022-05-16 14:10:00,268.5,268.65,268.14,268.16,5711.0,253.9131,254.055,253.5727,253.5916,5711.0
2022-05-16 14:20:00,268.26,269.16,268.1,269.15,12293.0,253.6862,254.5373,253.5349,254.5278,12293.0
2022-05-16 14:30:00,269.15,269.24,267.99,267.99,12942.0,254.5278,254.6129,253.4308,253.4308,12942.0
2022-05-16 14:40:00,268.05,268.46,267.9,268.01,16235.0,253.4876,253.8753,253.3457,253.4497,16235.0
2022-05-16 14:50:00,268.11,268.39,267.92,268.27,10150.0,253.5443,253.8091,253.3646,253.6956,10150.0
2022-05-16 15:00:00,268.34,268.5,268.07,268.1,16333.0,253.7618,253.9131,253.5065,253.5349,16333.0
2022-05-16 15:10:00,268.07,268.07,267.01,267.49,45093.0,253.5065,253.5065,252.5041,252.958,45093.0
2022-05-16 15:20:00,267.26,267.44,266.94,267.28,11618.0,252.7405,252.9107,252.4379,252.7594,11618.0
2022-05-16 15:30:00,267.28,267.57,266.81,267.12,18992.0,252.7594,253.0336,252.3149,252.6081,18992.0
2022-05-16 15:40:00,267.14,267.24,266.04,266.22,32435.0,252.627,252.7216,251.5868,251.757,32435.0
2022-05-16 15:50:00,266.39,267.12,266.06,266.66,93461.0,251.9178,252.6081,251.6057,252.1731,93461.0
2022-05-17 09:30:00,268.57,269.66,267.51,268.63,33167.0,253.9793,255.0101,252.9769,254.0361,33167.0
2022-05-17 09:40:00,268.43,269.06,268.01,268.79,18018.0,253.8469,254.4427,253.4497,254.1874,18018.0
2022-05-17 09:50:00,268.99,268.99,267.69,268.62,11505.0,254.3765,254.3765,253.1471,254.0266,11505.0
2022-05-17 10:00:00,268.48,269.75,268.44,269.23,7266.0,253.8942,255.0952,253.8564,254.6035,7266.0
2022-05-17 10:10:00,269.43,270.64,269.39,269.76,95495.0,254.7926,255.9369,254.7548,255.1047,95495.0
2022-05-17 10:20:00,269.63,269.97,268.62,268.73,12313.0,254.9817,255.3033,254.0266,254.1306,12313.0
2022-05-17 10:30:00,268.67,269.03,268.53,268.7,7935.0,254.0739,254.4143,253.9415,254.1023,7935.0
2022-05-17 10:40:00,268.67,268.67,268.01,268.52,9214.0,254.0739,254.0739,253.4497,253.932,9214.0
2022-05-17 10:50:00,268.3,269.35,268.24,269.35,18320.0,253.724,254.7169,253.6672,254.7169,18320.0
2022-05-17 11:00:00,269.4,270.07,269.26,269.92,10356.0,254.7642,255.3978,254.6318,255.256,10356.0
2022-05-17 11:10:00,269.99,270.1,269.61,269.88,24572.0,255.3222,255.4262,254.9628,255.2182,24572.0
2022-05-17 11:20:00,269.78,270.5,269.64,270.4,12316.0,255.1236,255.8045,254.9912,255.7099,12316.0
2022-05-17 11:30:00,270.41,270.49,269.55,269.59,11555.0,255.7194,255.795,254.9061,254.9439,11555.0
2022-05-17 11:40:00,269.62,269.73,268.56,268.73,9992.0,254.9723,255.0763,253.9699,254.1306,9992.0
2022-05-17 11:50:00,268.88,269.78,268.87,269.39,21503.0,254.2725,255.1236,254.263,254.7548,21503.0
2022-05-17 12:00:00,269.48,269.48,268.69,268.98,6214.0,254.8399,254.8399,254.0928,254.367,6214.0
2022-05-17 12:10:00,268.73,269.51,268.66,269.3,29332.0,254.1306,254.8683,254.0644,254.6697,29332.0
2022-05-17 12:20:00,269.45,269.48,269.0,269.4,13871.0,254.8115,254.8399,254.386,254.7642,13871.0
2022-05-17 12:30:00,269.49,269.83,269.35,269.81,6963.0,254.8493,255.1709,254.7169,255.152,6963.0
2022-05-17 12:40:00,269.7,270.93,269.69,270.8,10249.0,255.0479,256.2111,255.0385,256.0882,10249.0
2022-05-17 12:50:00,270.79,270.85,270.47,270.81,5861.0,256.0787,256.1355,255.7761,256.0976,5861.0
2022-05-17 13:00:00,270.63,271.0,270.38,270.95,9038.0,255.9274,256.2773,255.691,256.23,9038.0
2022-05-17 13:10:00,270.95,271.02,270.73,270.76,8027.0,256.23,256.2962,256.022,256.0503,8027.0
2022-05-17 13:20:00,270.79,270.8,270.06,270.19,5770.0,256.0787,256.0882,255.3884,255.5113,5770.0
2022-05-17 13:30:00,270.3,270.38,270.09,270.35,3896.0,255.6153,255.691,255.4167,255.6626,3896.0
2022-05-17 13:40:00,270.41,270.41,270.01,270.07,13904.0,255.7194,255.7194,255.3411,255.3978,13904.0
2022-05-17 13:50:00,269.97,270.07,269.65,269.67,7055.0,255.3033,255.3978,255.0006,255.0196,7055.0
2022-05-17 14:00:00,269.7,270.23,269.4,270.18,9141.0,255.0479,255.5491,254.7642,255.5019,9141.0
2022-05-17 14:10:00,270.16,270.18,268.96,269.35,10779.0,255.4829,255.5019,254.3481,254.7169,10779.0
2022-05-17 14:20:00,269.26,269.86,268.74,269.81,4306.0,254.6318,255.1992,254.1401,255.152,4306.0
2022-05-17 14:30:00,269.63,269.87,269.12,269.87,6485.0,254.9817,255.2087,254.4994,255.2087,6485.0
2022-05-17 14:40:00,270.15,270.63,269.72,270.62,7222.0,255.4735,255.9274,255.0668,255.9179,7222.0
2022-05-17 14:50:00,270.62,271.08,270.43,271.01,12695.0,255.9179,256.353,255.7383,256.2868,12695.0
2022-05-17 15:00:00,271.02,271.71,270.95,271.24,19964.0,256.2962,256.9487,256.23,256.5043,19964.0
2022-05-17 15:10:00,271.18,271.56,270.97,271.41,15859.0,256.4475,256.8069,256.2489,256.665,15859.0
2022-05-17 15:20:00,271.49,271.54,271.01,271.49,31180.0,256.7407,256.788,256.2868,256.7407,31180.0
2022-05-17 15:30:00,271.45,271.5,270.77,270.77,29448.0,256.7029,256.7501,256.0598,256.0598,29448.0
2022-05-17 15:40:00,270.79,271.19,270.31,270.45,27524.0,256.0787,256.457,255.6248,255.7572,27524.0
2022-05-17 15:50:00,270.54,271.44,270.4,271.43,91957.0,255.8423,256.6934,255.7099,256.6839,91957.0
2022-05-18 09:30:00,269.57,270.0,268.53,269.01,40322.0,254.925,255.3316,253.9415,254.3954,40322.0
2022-05-18 09:40:00,268.86,269.16,267.67,268.32,25266.0,254.2536,254.5373,253.1282,253.7429,25266.0
2022-05-18 09:50:00,268.41,268.42,266.56,266.75,9988.0,253.828,253.8375,252.0785,252.2582,9988.0
2022-05-18 10:00:00,266.56,266.61,263.99,264.43,28891.0,252.0785,252.1258,249.6481,250.0642,28891.0
2022-05-18 10:10:00,264.4,264.6,263.01,263.09,45962.0,250.0359,250.225,248.7214,248.797,45962.0
2022-05-18 10:20:00,263.02,263.09,261.64,261.96,33124.0,248.7308,248.797,247.4258,247.7284,33124.0
2022-05-18 10:30:00,261.92,262.71,261.7,261.92,33722.0,247.6906,248.4377,247.4825,247.6906,33722.0
2022-05-18 10:40:00,261.88,261.91,260.7,261.26,48821.0,247.6528,247.6811,246.5369,247.0665,48821.0
2022-05-18 10:50:00,261.24,261.24,259.84,261.09,52085.0,247.0475,247.0475,245.7236,246.9057,52085.0
2022-05-18 11:00:00,261.11,262.1,260.94,262.0,21994.0,246.9246,247.8608,246.7638,247.7663,21994.0
2022-05-18 11:10:00,261.81,262.0,260.8,260.8,12270.0,247.5866,247.7663,246.6314,246.6314,12270.0
2022-05-18 11:20:00,260.51,261.09,260.11,260.48,19205.0,246.3572,246.9057,245.9789,246.3288,19205.0
2022-05-18 11:30:00,260.44,262.12,260.17,261.59,13172.0,246.291,247.8797,246.0357,247.3785,13172.0
2022-05-18 11:40:00,261.6,261.74,260.09,260.51,27754.0,247.388,247.5204,245.96,246.3572,27754.0
2022-05-18 11:50:00,260.37,260.43,259.47,260.07,24945.0,246.2248,246.2815,245.3737,245.9411,24945.0
2022-05-18 12:00:00,260.07,260.58,259.63,259.95,17002.0,245.9411,246.4234,245.525,245.8276,17002.0
2022-05-18 12:10:00,259.82,260.03,258.48,259.76,22656.0,245.7047,245.9033,244.4375,245.6479,22656.0
2022-05-18 12:20:00,259.82,260.72,259.14,260.61,22112.0,245.7047,246.5558,245.0616,246.4518,22112.0
2022-05-18 12:30:00,260.63,260.67,259.91,260.35,30364.0,246.4707,246.5085,245.7898,246.2059,30364.0
2022-05-18 12:40:00,260.33,260.68,259.84,260.23,14852.0,246.187,246.518,245.7236,246.0924,14852.0
2022-05-18 12:50:00,260.25,260.46,259.99,260.06,12877.0,246.1113,246.3099,245.8654,245.9316,12877.0
2022-05-18 13:00:00,259.95,260.12,259.49,259.6,10532.0,245.8276,245.9884,245.3926,245.4966,10532.0
2022-05-18 13:10:00,259.63,259.64,259.19,259.34,18772.0,245.525,245.5345,245.1089,245.2508,18772.0
2022-05-18 13:20:00,259.34,259.67,259.06,259.5,30985.0,245.2508,245.5628,244.986,245.4021,30985.0
2022-05-18 13:30:00,259.58,260.4,259.53,259.99,13982.0,245.4777,246.2532,245.4304,245.8654,13982.0
2022-05-18 13:40:00,259.99,259.99,258.9,258.9,15319.0,245.8654,245.8654,244.8347,244.8347,15319.0
2022-05-18 13:50:00,258.97,259.13,258.07,258.74,16938.0,244.9009,245.0522,244.0498,244.6834,16938.0
2022-05-18 14:00:00,258.82,259.13,258.7,259.11,18292.0,244.759,245.0522,244.6455,245.0333,18292.0
2022-05-18 14:10:00,259.19,259.39,258.67,259.24,11449.0,245.1089,245.298,244.6172,245.1562,11449.0
2022-05-18 14:20:00,259.3,259.67,259.0,259.33,12625.0,245.2129,245.5628,244.9292,245.2413,12625.0
2022-05-18 14:30:00,259.31,259.47,258.16,258.68,18902.0,245.2224,245.3737,244.1349,244.6266,18902.0
2022-05-18 14:40:00,258.47,258.86,258.37,258.65,31061.0,244.428,244.7968,244.3335,244.5982,31061.0
2022-05-18 14:50:00,258.71,258.87,258.37,258.51,14262.0,244.655,244.8063,244.3335,244.4659,14262.0
2022-05-18 15:00:00,258.58,258.73,257.42,257.48,83050.0,244.532,244.6739,243.4351,243.4918,83050.0
2022-05-18 15:10:00,257.49,257.9,256.98,257.24,52926.0,243.5013,243.889,243.019,243.2648,52926.0
2022-05-18 15:20:00,257.19,257.3,255.93,256.68,83743.0,243.2176,243.3216,242.026,242.7353,83743.0
2022-05-18 15:30:00,256.7,257.91,256.55,257.67,58626.0,242.7542,243.8984,242.6123,243.6715,58626.0
2022-05-18 15:40:00,257.56,258.04,256.94,257.17,64037.0,243.5675,244.0214,242.9811,243.1987,64037.0
2022-05-18 15:50:00,257.35,257.89,256.9,257.58,141934.0,243.3689,243.8795,242.9433,243.5864,141934.0
2022-05-19 09:30:00,255.46,257.11,253.19,256.74,24203.0,241.5816,243.1419,239.4349,242.792,24203.0
2022-05-19 09:40:00,256.9,257.21,254.58,254.93,15222.0,242.9433,243.2365,240.7494,241.0803,15222.0
2022-05-19 09:50:00,254.79,254.79,253.35,254.27,25782.0,240.948,240.948,239.5862,240.4562,25782.0
2022-05-19 10:00:00,254.06,255.39,253.13,253.36,18416.0,240.2576,241.5154,239.3781,239.5956,18416.0
2022-05-19 10:10:00,253.37,255.09,253.2,254.79,22341.0,239.6051,241.2317,239.4443,240.948,22341.0
2022-05-19 10:20:00,254.5,255.76,254.48,255.02,29071.0,240.6737,241.8653,240.6548,241.1655,29071.0
2022-05-19 10:30:00,255.05,255.48,254.51,254.78,20381.0,241.1938,241.6005,240.6832,240.9385,20381.0
2022-05-19 10:40:00,254.76,255.11,253.99,254.28,21199.0,240.9196,241.2506,240.1914,240.4657,21199.0
2022-05-19 10:50:00,254.22,255.0,253.44,253.55,40905.0,240.4089,241.1465,239.6713,239.7753,40905.0
2022-05-19 11:00:00,253.64,254.25,253.55,254.03,19728.0,239.8604,240.4373,239.7753,240.2292,19728.0
2022-05-19 11:10:00,254.09,255.29,254.09,255.27,22031.0,240.286,241.4208,240.286,241.4019,22031.0
2022-05-19 11:20:00,255.12,255.56,254.88,255.16,14584.0,241.26,241.6761,241.0331,241.2978,14584.0
2022-05-19 11:30:00,255.43,257.42,255.43,257.42,13149.0,241.5532,243.4351,241.5532,243.4351,13149.0
2022-05-19 11:40:00,257.57,258.05,257.22,257.92,19548.0,243.5769,244.0308,243.2459,243.9079,19548.0
2022-05-19 11:50:00,257.83,258.2,256.23,256.38,22945.0,243.8228,244.1727,242.3097,242.4516,22945.0
2022-05-19 12:00:00,256.37,256.54,255.61,256.45,21602.0,242.4421,242.6029,241.7234,242.5178,21602.0
2022-05-19 12:10:00,256.56,256.88,256.32,256.51,14136.0,242.6218,242.9244,242.3948,242.5745,14136.0
2022-05-19 12:20:00,256.51,256.64,255.79,256.59,25660.0,242.5745,242.6974,241.8936,242.6502,25660.0
2022-05-19 12:30:00,256.42,256.71,255.61,255.63,12317.0,242.4894,242.7636,241.7234,241.7423,12317.0
2022-05-19 12:40:00,255.7,255.82,255.19,255.82,16841.0,241.8085,241.922,241.3262,241.922,16841.0
2022-05-19 12:50:00,255.92,256.16,255.64,255.95,7338.0,242.0166,242.2435,241.7518,242.0449,7338.0
2022-05-19 13:00:00,255.92,255.92,255.29,255.59,8078.0,242.0166,242.0166,241.4208,241.7045,8078.0
2022-05-19 13:10:00,255.73,256.16,255.32,256.16,8277.0,241.8369,242.2435,241.4492,242.2435,8277.0
2022-05-19 13:20:00,256.13,257.85,256.02,257.18,19349.0,242.2152,243.8417,242.1111,243.2081,19349.0
2022-05-19 13:30:00,257.3,257.98,256.95,257.5,22076.0,243.3216,243.9646,242.9906,243.5107,22076.0
2022-05-19 13:40:00,257.55,257.68,256.59,256.9,18382.0,243.558,243.6809,242.6502,242.9433,18382.0
2022-05-19 13:50:00,256.83,258.5,256.83,258.08,15048.0,242.8771,244.4564,242.8771,244.0592,15048.0
2022-05-19 14:00:00,258.02,258.33,257.35,257.66,14996.0,244.0025,244.2956,243.3689,243.662,14996.0
2022-05-19 14:10:00,257.6,258.03,257.26,257.37,13479.0,243.6053,244.0119,243.2838,243.3878,13479.0
2022-05-19 14:20:00,257.11,258.23,257.07,257.41,19735.0,243.1419,244.2011,243.1041,243.4256,19735.0
2022-05-19 14:30:00,257.4,257.79,256.97,257.24,14770.0,243.4162,243.785,243.0095,243.2648,14770.0
2022-05-19 14:40:00,257.08,258.32,256.82,258.32,20648.0,243.1135,244.2862,242.8677,244.2862,20648.0
2022-05-19 14:50:00,258.33,258.62,257.91,258.6,18474.0,244.2956,244.5699,243.8984,244.551,18474.0
2022-05-19 15:00:00,258.63,259.15,258.38,258.59,16415.0,244.5793,245.0711,244.3429,244.5415,16415.0
2022-05-19 15:10:00,258.55,258.62,257.65,257.78,15969.0,244.5037,244.5699,243.6526,243.7755,15969.0
2022-05-19 15:20:00,257.7,257.83,256.84,256.93,13841.0,243.6999,243.8228,242.8866,242.9717,13841.0
2022-05-19 15:30:00,256.76,257.2,255.72,256.71,42482.0,242.8109,243.227,241.8274,242.7636,42482.0
2022-05-19 15:40:00,256.74,257.83,256.56,257.17,41156.0,242.792,243.8228,242.6218,243.1987,41156.0
2022-05-19 15:50:00,257.3,257.78,256.72,256.88,104179.0,243.3216,243.7755,242.7731,242.9244,104179.0
2022-05-20 09:30:00,256.76,259.62,256.36,259.24,52937.0,242.8109,245.5155,242.4327,245.1562,52937.0
2022-05-20 09:40:00,259.01,261.87,258.89,260.7,15214.0,244.9387,247.6433,244.8252,246.5369,15214.0
2022-05-20 09:50:00,261.1,261.16,259.46,259.57,13741.0,246.9151,246.9719,245.3642,245.4683,13741.0
2022-05-20 10:00:00,259.7,261.1,258.56,258.64,11236.0,245.5912,246.9151,244.5131,244.5888,11236.0
2022-05-20 10:10:00,258.87,260.22,258.86,259.29,15984.0,244.8063,246.083,244.7968,245.2035,15984.0
2022-05-20 10:20:00,259.38,259.38,258.52,258.66,6237.0,245.2886,245.2886,244.4753,244.6077,6237.0
2022-05-20 10:30:00,258.34,258.67,258.32,258.42,3954.0,244.3051,244.6172,244.2862,244.3807,3954.0
2022-05-20 10:40:00,258.48,258.76,258.25,258.42,6934.0,244.4375,244.7023,244.22,244.3807,6934.0
2022-05-20 10:50:00,258.47,258.48,256.13,256.2,12945.0,244.428,244.4375,242.2152,242.2813,12945.0
2022-05-20 11:00:00,256.12,256.39,255.29,255.3,21447.0,242.2057,242.461,241.4208,241.4302,21447.0
2022-05-20 11:10:00,255.29,255.57,254.62,255.53,20688.0,241.4208,241.6856,240.7872,241.6477,20688.0
2022-05-20 11:20:00,255.38,255.99,255.11,255.61,14428.0,241.5059,242.0828,241.2506,241.7234,14428.0
2022-05-20 11:30:00,255.55,256.4,255.52,255.93,14376.0,241.6667,242.4705,241.6383,242.026,14376.0
2022-05-20 11:40:00,256.13,256.67,256.07,256.37,14928.0,242.2152,242.7258,242.1584,242.4421,14928.0
2022-05-20 11:50:00,256.31,256.52,255.84,255.96,10484.0,242.3854,242.584,241.9409,242.0544,10484.0
2022-05-20 12:00:00,255.91,256.09,255.24,255.24,9183.0,242.0071,242.1773,241.3735,241.3735,9183.0
2022-05-20 12:10:00,255.19,255.32,254.65,255.22,9191.0,241.3262,241.4492,240.8156,241.3546,9191.0
2022-05-20 12:20:00,255.19,255.43,255.06,255.41,5137.0,241.3262,241.5532,241.2033,241.5343,5137.0
2022-05-20 12:30:00,255.39,255.69,254.88,255.13,8959.0,241.5154,241.7991,241.0331,241.2695,8959.0
2022-05-20 12:40:00,254.97,255.81,254.42,255.81,9254.0,241.1182,241.9125,240.5981,241.9125,9254.0
2022-05-20 12:50:00,255.64,255.64,254.99,255.16,7244.0,241.7518,241.7518,241.1371,241.2978,7244.0
2022-05-20 13:00:00,255.02,255.39,254.66,254.87,7653.0,241.1655,241.5154,240.825,241.0236,7653.0
2022-05-20 13:10:00,255.0,255.08,254.62,254.62,7817.0,241.1465,241.2222,240.7872,240.7872,7817.0
2022-05-20 13:20:00,254.56,255.2,254.51,254.89,8405.0,240.7304,241.3357,240.6832,241.0425,8405.0
2022-05-20 13:30:00,254.97,256.42,254.96,256.41,11476.0,241.1182,242.4894,241.1087,242.4799,11476.0
2022-05-20 13:40:00,256.14,256.48,255.85,256.24,13067.0,242.2246,242.5461,241.9504,242.3192,13067.0
2022-05-20 13:50:00,255.97,256.43,255.68,256.12,6818.0,242.0638,242.4989,241.7896,242.2057,6818.0
2022-05-20 14:00:00,256.33,256.36,255.62,255.97,9583.0,242.4043,242.4327,241.7329,242.0638,9583.0
2022-05-20 14:10:00,256.03,256.49,255.27,255.96,10870.0,242.1206,242.5556,241.4019,242.0544,10870.0
2022-05-20 14:20:00,255.67,256.45,255.6,256.33,7857.0,241.7801,242.5178,241.7139,242.4043,7857.0
2022-05-20 14:30:00,256.41,256.42,255.76,256.05,6351.0,242.4799,242.4894,241.8653,242.1395,6351.0
2022-05-20 14:40:00,256.23,256.54,256.23,256.5,9028.0,242.3097,242.6029,242.3097,242.5651,9028.0
2022-05-20 14:50:00,256.48,257.21,256.48,256.64,5602.0,242.5461,243.2365,242.5461,242.6974,5602.0
2022-05-20 15:00:00,256.74,257.1,256.24,256.31,9956.0,242.792,243.1325,242.3192,242.3854,9956.0
2022-05-20 15:10:00,256.27,256.91,256.2,256.54,13378.0,242.3475,242.9528,242.2813,242.6029,13378.0
2022-05-20 15:20:00,256.73,257.52,256.73,257.5,14604.0,242.7826,243.5296,242.7826,243.5107,14604.0
2022-05-20 15:30:00,257.56,258.82,257.07,258.24,37434.0,243.5675,244.759,243.1041,244.2105,37434.0
2022-05-20 15:40:00,258.39,259.52,258.38,259.23,40120.0,244.3524,245.421,244.3429,245.1467,40120.0
2022-05-20 15:50:00,259.34,259.94,259.13,259.6,118710.0,245.2508,245.8182,245.0522,245.4966,118710.0
2022-05-23 09:30:00,262.27,263.83,262.0,262.05,26945.0,248.0216,249.4968,247.7663,247.8135,26945.0
2022-05-23 09:40:00,262.58,262.99,261.89,262.72,7126.0,248.3147,248.7025,247.6622,248.4471,7126.0
2022-05-23 09:50:00,262.69,263.22,261.93,262.66,8359.0,248.4188,248.92,247.7001,248.3904,8359.0
2022-05-23 10:00:00,262.39,262.39,261.35,261.82,14478.0,248.1351,248.1351,247.1516,247.596,14478.0
2022-05-23 10:10:00,261.91,263.03,261.9,263.02,9303.0,247.6811,248.7403,247.6717,248.7308,9303.0
2022-05-23 10:20:00,262.33,263.31,261.57,263.24,12683.0,248.0783,249.0051,247.3596,248.9389,12683.0
2022-05-23 10:30:00,263.22,263.75,262.87,263.7,19655.0,248.92,249.4212,248.589,249.3739,19655.0
2022-05-23 10:40:00,263.82,263.84,263.16,263.62,14562.0,249.4874,249.5063,248.8632,249.2982,14562.0
2022-05-23 10:50:00,263.49,263.98,262.51,263.81,9819.0,249.1753,249.6387,248.2485,249.4779,9819.0
2022-05-23 11:00:00,263.92,265.24,263.9,265.16,19623.0,249.5819,250.8302,249.563,250.7546,19623.0
2022-05-23 11:10:00,265.23,265.74,264.68,265.52,18215.0,250.8208,251.3031,250.3007,251.095,18215.0
2022-05-23 11:20:00,265.5,265.76,264.6,265.42,17185.0,251.0761,251.322,250.225,251.0005,17185.0
2022-05-23 11:30:00,265.4,265.66,265.1,265.24,11359.0,250.9815,251.2274,250.6978,250.8302,11359.0
2022-05-23 11:40:00,265.31,265.68,265.08,265.29,10152.0,250.8964,251.2463,250.6789,250.8775,10152.0
2022-05-23 11:50:00,265.45,265.67,265.09,265.36,10333.0,251.0288,251.2369,250.6884,250.9437,10333.0
2022-05-23 12:00:00,265.35,265.67,264.99,265.0,9400.0,250.9343,251.2369,250.5938,250.6033,9400.0
2022-05-23 12:10:00,264.83,265.22,264.76,265.1,14683.0,250.4425,250.8113,250.3763,250.6978,14683.0
2022-05-23 12:20:00,264.94,265.17,264.68,264.79,6635.0,250.5465,250.764,250.3007,250.4047,6635.0
2022-05-23 12:30:00,264.96,265.29,264.53,265.26,7936.0,250.5654,250.8775,250.1588,250.8491,7936.0
2022-05-23 12:40:00,265.16,265.16,264.76,264.76,5108.0,250.7546,250.7546,250.3763,250.3763,5108.0
2022-05-23 12:50:00,264.61,264.61,264.11,264.55,7152.0,250.2345,250.2345,249.7616,250.1777,7152.0
2022-05-23 13:00:00,264.55,264.91,264.27,264.27,5216.0,250.1777,250.5182,249.9129,249.9129,5216.0
2022-05-23 13:10:00,264.48,264.48,263.27,263.6,8937.0,250.1115,250.1115,248.9673,249.2793,8937.0
2022-05-23 13:20:00,263.42,264.21,263.33,264.04,8452.0,249.1091,249.8562,249.024,249.6954,8452.0
2022-05-23 13:30:00,263.94,264.64,263.8,264.63,4821.0,249.6009,250.2628,249.4685,250.2534,4821.0
2022-05-23 13:40:00,264.62,265.15,264.53,264.97,9837.0,250.2439,250.7451,250.1588,250.5749,9837.0
2022-05-23 13:50:00,264.95,265.21,264.74,265.21,5373.0,250.556,250.8019,250.3574,250.8019,5373.0
2022-05-23 14:00:00,265.34,265.37,264.38,264.5,6953.0,250.9248,250.9532,250.017,250.1304,6953.0
2022-05-23 14:10:00,264.6,264.83,264.25,264.58,10727.0,250.225,250.4425,249.894,250.2061,10727.0
2022-05-23 14:20:00,264.51,264.52,264.13,264.13,8223.0,250.1399,250.1493,249.7805,249.7805,8223.0
2022-05-23 14:30:00,264.11,264.19,263.83,263.92,5751.0,249.7616,249.8373,249.4968,249.5819,5751.0
2022-05-23 14:40:00,263.99,264.72,263.92,264.32,9259.0,249.6481,250.3385,249.5819,249.9602,9259.0
2022-05-23 14:50:00,264.39,264.64,264.37,264.47,13951.0,250.0264,250.2628,250.0075,250.1021,13951.0
2022-05-23 15:00:00,264.48,264.8,264.47,264.75,8929.0,250.1115,250.4141,250.1021,250.3669,8929.0
2022-05-23 15:10:00,264.69,264.75,264.23,264.69,17070.0,250.3101,250.3669,249.8751,250.3101,17070.0
2022-05-23 15:20:00,264.72,264.88,264.38,264.53,27314.0,250.3385,250.4898,250.017,250.1588,27314.0
2022-05-23 15:30:00,264.51,264.71,263.49,263.49,14347.0,250.1399,250.329,249.1753,249.1753,14347.0
2022-05-23 15:40:00,263.5,263.74,262.94,262.95,30850.0,249.1848,249.4117,248.6552,248.6646,30850.0
2022-05-23 15:50:00,263.05,263.65,262.68,263.43,65350.0,248.7592,249.3266,248.4093,249.1186,65350.0
2022-05-24 09:30:00,264.24,266.65,263.57,265.02,57324.0,249.8846,252.1636,249.251,250.6222,57324.0
2022-05-24 09:40:00,265.15,265.15,263.39,264.49,20480.0,250.7451,250.7451,249.0807,250.121,20480.0
2022-05-24 09:50:00,264.57,265.31,263.79,264.67,20291.0,250.1966,250.8964,249.459,250.2912,20291.0
2022-05-24 10:00:00,264.72,265.55,263.54,263.56,20490.0,250.3385,251.1234,249.2226,249.2415,20490.0
2022-05-24 10:10:00,263.6,264.26,262.81,263.47,10145.0,249.2793,249.9035,248.5322,249.1564,10145.0
2022-05-24 10:20:00,263.58,264.26,263.35,263.62,9630.0,249.2604,249.9035,249.0429,249.2982,9630.0
2022-05-24 10:30:00,263.64,263.71,262.91,263.65,39676.0,249.3172,249.3834,248.6268,249.3266,39676.0
2022-05-24 10:40:00,263.36,263.9,261.92,262.31,9432.0,249.0524,249.563,247.6906,248.0594,9432.0
2022-05-24 10:50:00,262.43,263.02,262.26,262.71,12959.0,248.1729,248.7308,248.0121,248.4377,12959.0
2022-05-24 11:00:00,262.72,263.38,262.71,263.26,9486.0,248.4471,249.0713,248.4377,248.9578,9486.0
2022-05-24 11:10:00,263.15,263.15,262.29,262.42,15074.0,248.8538,248.8538,248.0405,248.1634,15074.0
2022-05-24 11:20:00,262.3,263.01,262.19,263.01,10289.0,248.05,248.7214,247.9459,248.7214,10289.0
2022-05-24 11:30:00,262.99,263.27,262.84,262.91,13827.0,248.7025,248.9673,248.5606,248.6268,13827.0
2022-05-24 11:40:00,263.01,263.46,262.93,263.37,16581.0,248.7214,249.1469,248.6457,249.0618,16581.0
2022-05-24 11:50:00,263.25,263.6,262.48,263.3,26910.0,248.9483,249.2793,248.2202,248.9956,26910.0
2022-05-24 12:00:00,263.05,263.22,262.56,263.04,30448.0,248.7592,248.92,248.2958,248.7497,30448.0
2022-05-24 12:10:00,263.1,263.89,262.88,263.41,13219.0,248.8065,249.5536,248.5984,249.0996,13219.0
2022-05-24 12:20:00,263.19,263.31,262.83,262.83,8772.0,248.8916,249.0051,248.5512,248.5512,8772.0
2022-05-24 12:30:00,262.84,262.95,261.77,261.8,5908.0,248.5606,248.6646,247.5487,247.5771,5908.0
2022-05-24 12:40:00,261.74,261.86,261.41,261.8,6129.0,247.5204,247.6339,247.2083,247.5771,6129.0
2022-05-24 12:50:00,261.9,262.77,261.78,262.46,6591.0,247.6717,248.4944,247.5582,248.2013,6591.0
2022-05-24 13:00:00,262.06,262.07,261.71,261.99,5049.0,247.823,247.8324,247.492,247.7568,5049.0
2022-05-24 13:10:00,261.86,262.49,261.81,262.4,4227.0,247.6339,248.2296,247.5866,248.1445,4227.0
2022-05-24 13:20:00,262.43,263.1,262.3,263.06,5436.0,248.1729,248.8065,248.05,248.7687,5436.0
2022-05-24 13:30:00,262.76,263.15,262.37,263.15,10560.0,248.485,248.8538,248.1161,248.8538,10560.0
2022-05-24 13:40:00,263.08,263.46,262.88,262.99,8804.0,248.7876,249.1469,248.5984,248.7025,8804.0
2022-05-24 13:50:00,262.96,263.4,262.9,263.26,6009.0,248.6741,249.0902,248.6174,248.9578,6009.0
2022-05-24 14:00:00,263.3,263.64,262.82,263.63,7331.0,248.9956,249.3172,248.5417,249.3077,7331.0
2022-05-24 14:10:00,263.63,264.11,263.43,263.44,13931.0,249.3077,249.7616,249.1186,249.128,13931.0
2022-05-24 14:20:00,263.41,264.11,263.39,263.88,11385.0,249.0996,249.7616,249.0807,249.5441,11385.0
2022-05-24 14:30:00,263.85,264.73,263.62,264.31,9262.0,249.5157,250.3479,249.2982,249.9508,9262.0
2022-05-24 14:40:00,264.35,264.35,263.22,263.26,15740.0,249.9886,249.9886,248.92,248.9578,15740.0
2022-05-24 14:50:00,263.12,263.41,262.8,263.41,7450.0,248.8254,249.0996,248.5228,249.0996,7450.0
2022-05-24 15:00:00,263.27,264.47,263.27,264.07,12368.0,248.9673,250.1021,248.9673,249.7238,12368.0
2022-05-24 15:10:00,264.04,264.5,263.96,264.31,13213.0,249.6954,250.1304,249.6198,249.9508,13213.0
2022-05-24 15:20:00,264.37,264.53,264.05,264.53,12177.0,250.0075,250.1588,249.7049,250.1588,12177.0
2022-05-24 15:30:00,264.47,265.59,264.15,265.34,31292.0,250.1021,251.1612,249.7994,250.9248,31292.0
2022-05-24 15:40:00,265.32,265.52,264.81,264.98,35134.0,250.9059,251.095,250.4236,250.5844,35134.0
2022-05-24 15:50:00,265.1,265.31,264.51,265.06,70822.0,250.6978,250.8964,250.1399,250.66,70822.0
2022-05-25 09:30:00,265.35,265.35,264.27,265.18,28217.0,250.9343,250.9343,249.9129,250.7735,28217.0
2022-05-25 09:40:00,265.2,266.0,264.51,265.91,8367.0,250.7924,251.5489,250.1399,251.4638,8367.0
2022-05-25 09:50:00,266.11,266.44,265.02,265.03,7640.0,251.653,251.965,250.6222,250.6316,7640.0
2022-05-25 10:00:00,264.93,265.09,264.21,265.0,11969.0,250.5371,250.6884,249.8562,250.6033,11969.0
2022-05-25 10:10:00,265.03,265.54,264.3,265.2,19548.0,250.6316,251.1139,249.9413,250.7924,19548.0
2022-05-25 10:20:00,265.05,266.54,264.9,266.17,5497.0,250.6506,252.0596,250.5087,251.7097,5497.0
2022-05-25 10:30:00,266.06,266.47,265.66,266.22,10132.0,251.6057,251.9934,251.2274,251.757,10132.0
2022-05-25 10:40:00,266.09,266.25,265.05,265.44,22260.0,251.6341,251.7854,250.6506,251.0194,22260.0
2022-05-25 10:50:00,265.64,266.06,265.36,265.36,9322.0,251.2085,251.6057,250.9437,250.9437,9322.0
2022-05-25 11:00:00,265.36,265.45,264.94,265.25,10331.0,250.9437,251.0288,250.5465,250.8397,10331.0
2022-05-25 11:10:00,265.15,265.37,264.66,265.09,11695.0,250.7451,250.9532,250.2817,250.6884,11695.0
2022-05-25 11:20:00,265.07,266.14,265.07,265.92,16188.0,250.6695,251.6813,250.6695,251.4733,16188.0
2022-05-25 11:30:00,265.81,265.92,264.57,264.79,7111.0,251.3693,251.4733,250.1966,250.4047,7111.0
2022-05-25 11:40:00,264.67,265.27,264.59,264.96,5523.0,250.2912,250.8586,250.2155,250.5654,5523.0
2022-05-25 11:50:00,265.06,265.13,264.62,265.02,6871.0,250.66,250.7262,250.2439,250.6222,6871.0
2022-05-25 12:00:00,265.1,265.28,264.48,264.53,8381.0,250.6978,250.8681,250.1115,250.1588,8381.0
2022-05-25 12:10:00,264.51,264.75,264.41,264.47,6483.0,250.1399,250.3669,250.0453,250.1021,6483.0
2022-05-25 12:20:00,264.49,264.51,263.75,263.91,5731.0,250.121,250.1399,249.4212,249.5725,5731.0
2022-05-25 12:30:00,263.94,264.06,263.43,263.83,5417.0,249.6009,249.7143,249.1186,249.4968,5417.0
2022-05-25 12:40:00,264.07,264.21,264.0,264.16,5523.0,249.7238,249.8562,249.6576,249.8089,5523.0
2022-05-25 12:50:00,264.07,264.23,263.71,264.23,16512.0,249.7238,249.8751,249.3834,249.8751,16512.0
2022-05-25 13:00:00,264.18,264.41,264.04,264.33,6545.0,249.8278,250.0453,249.6954,249.9697,6545.0
2022-05-25 13:10:00,264.24,264.41,263.87,264.25,8500.0,249.8846,250.0453,249.5347,249.894,8500.0
2022-05-25 13:20:00,264.26,264.6,264.04,264.6,8678.0,249.9035,250.225,249.6954,250.225,8678.0
2022-05-25 13:30:00,264.64,264.87,264.39,264.54,10139.0,250.2628,250.4803,250.0264,250.1683,10139.0
2022-05-25 13:40:00,264.52,264.86,264.5,264.83,7247.0,250.1493,250.4709,250.1304,250.4425,7247.0
2022-05-25 13:50:00,264.81,264.85,264.46,264.61,11808.0,250.4236,250.4614,250.0926,250.2345,11808.0
2022-05-25 14:00:00,264.61,265.6,263.76,264.39,21249.0,250.2345,251.1707,249.4306,250.0264,21249.0
2022-05-25 14:10:00,264.42,265.37,263.79,264.84,15311.0,250.0548,250.9532,249.459,250.452,15311.0
2022-05-25 14:20:00,264.86,265.88,264.75,265.69,11010.0,250.4709,251.4355,250.3669,251.2558,11010.0
2022-05-25 14:30:00,265.69,265.75,264.77,264.85,11055.0,251.2558,251.3125,250.3858,250.4614,11055.0
2022-05-25 14:40:00,264.79,265.5,264.67,264.84,12105.0,250.4047,251.0761,250.2912,250.452,12105.0
2022-05-25 14:50:00,265.27,265.5,264.75,264.96,9426.0,250.8586,251.0761,250.3669,250.5654,9426.0
2022-05-25 15:00:00,265.08,266.31,265.08,266.3,7535.0,250.6789,251.8421,250.6789,251.8326,7535.0
2022-05-25 15:10:00,266.39,266.52,266.05,266.13,9476.0,251.9178,252.0407,251.5962,251.6719,9476.0
2022-05-25 15:20:00,266.03,266.34,265.92,266.21,8918.0,251.5773,251.8705,251.4733,251.7475,8918.0
2022-05-25 15:30:00,266.27,266.53,265.79,265.96,17110.0,251.8043,252.0501,251.3503,251.5111,17110.0
2022-05-25 15:40:00,265.94,266.39,265.71,266.3,28612.0,251.4922,251.9178,251.2747,251.8326,28612.0
2022-05-25 15:50:00,266.0,266.35,265.53,265.87,72949.0,251.5489,251.8799,251.1045,251.426,72949.0
2022-05-26 09:30:00,269.29,269.43,267.7,269.28,31075.0,254.6602,254.7926,253.1566,254.6507,31075.0
2022-05-26 09:40:00,269.06,271.0,269.01,270.66,28674.0,254.4427,256.2773,254.3954,255.9558,28674.0
2022-05-26 09:50:00,270.56,270.95,268.71,268.77,12818.0,255.8612,256.23,254.1117,254.1685,12818.0
2022-05-26 10:00:00,268.75,269.74,268.64,268.97,10426.0,254.1495,255.0858,254.0455,254.3576,10426.0
2022-05-26 10:10:00,268.92,269.49,268.74,268.93,24469.0,254.3103,254.8493,254.1401,254.3198,24469.0
2022-05-26 10:20:00,268.87,269.49,268.87,269.0,13205.0,254.263,254.8493,254.263,254.386,13205.0
2022-05-26 10:30:00,269.1,269.53,268.73,268.94,17322.0,254.4805,254.8872,254.1306,254.3292,17322.0
2022-05-26 10:40:00,268.81,268.81,268.0,268.44,20668.0,254.2063,254.2063,253.4403,253.8564,20668.0
2022-05-26 10:50:00,268.36,268.71,267.96,268.17,11998.0,253.7807,254.1117,253.4025,253.6011,11998.0
2022-05-26 11:00:00,268.06,268.5,268.06,268.29,18295.0,253.497,253.9131,253.497,253.7145,18295.0
2022-05-26 11:10:00,268.45,268.5,268.11,268.4,14221.0,253.8658,253.9131,253.5443,253.8186,14221.0
2022-05-26 11:20:00,268.58,269.25,268.58,269.14,11929.0,253.9888,254.6224,253.9888,254.5184,11929.0
2022-05-26 11:30:00,269.06,269.26,268.6,268.83,11914.0,254.4427,254.6318,254.0077,254.2252,11914.0
2022-05-26 11:40:00,268.79,269.0,268.23,268.37,11873.0,254.1874,254.386,253.6578,253.7902,11873.0
2022-05-26 11:50:00,268.37,268.95,268.33,268.81,9258.0,253.7902,254.3387,253.7524,254.2063,9258.0
2022-05-26 12:00:00,268.81,269.08,268.76,268.78,27121.0,254.2063,254.4616,254.159,254.1779,27121.0
2022-05-26 12:10:00,268.79,268.79,267.95,268.2,13842.0,254.1874,254.1874,253.393,253.6294,13842.0
2022-05-26 12:20:00,268.18,268.52,267.99,268.22,13417.0,253.6105,253.932,253.4308,253.6483,13417.0
2022-05-26 12:30:00,268.3,268.47,268.06,268.47,10855.0,253.724,253.8848,253.497,253.8848,10855.0
2022-05-26 12:40:00,268.57,268.8,268.33,268.54,14498.0,253.9793,254.1968,253.7524,253.9509,14498.0
2022-05-26 12:50:00,268.45,269.21,268.45,269.13,18048.0,253.8658,254.5846,253.8658,254.5089,18048.0
2022-05-26 13:00:00,269.23,269.33,268.99,269.21,6954.0,254.6035,254.698,254.3765,254.5846,6954.0
2022-05-26 13:10:00,269.28,269.37,268.97,269.34,7520.0,254.6507,254.7359,254.3576,254.7075,7520.0
2022-05-26 13:20:00,269.26,269.36,268.96,269.13,8156.0,254.6318,254.7264,254.3481,254.5089,8156.0
2022-05-26 13:30:00,269.12,269.48,269.05,269.34,8470.0,254.4994,254.8399,254.4332,254.7075,8470.0
2022-05-26 13:40:00,269.37,269.58,269.2,269.2,8775.0,254.7359,254.9344,254.5751,254.5751,8775.0
2022-05-26 13:50:00,269.19,269.41,268.96,269.16,26869.0,254.5656,254.7737,254.3481,254.5373,26869.0
2022-05-26 14:00:00,269.15,269.92,269.06,269.5,17263.0,254.5278,255.256,254.4427,254.8588,17263.0
2022-05-26 14:10:00,269.51,269.7,269.09,269.46,9854.0,254.8683,255.0479,254.4711,254.821,9854.0
2022-05-26 14:20:00,269.42,269.55,268.79,268.79,18577.0,254.7831,254.9061,254.1874,254.1874,18577.0
2022-05-26 14:30:00,268.83,268.97,268.52,268.84,26002.0,254.2252,254.3576,253.932,254.2347,26002.0
2022-05-26 14:40:00,268.84,269.39,268.84,269.13,11996.0,254.2347,254.7548,254.2347,254.5089,11996.0
2022-05-26 14:50:00,269.13,269.16,268.57,268.78,32200.0,254.5089,254.5373,253.9793,254.1779,32200.0
2022-05-26 15:00:00,268.76,268.87,268.19,268.65,25383.0,254.159,254.263,253.62,254.055,25383.0
2022-05-26 15:10:00,268.57,269.32,268.35,269.21,17918.0,253.9793,254.6886,253.7713,254.5846,17918.0
2022-05-26 15:20:00,269.21,269.66,268.96,269.58,11466.0,254.5846,255.0101,254.3481,254.9344,11466.0
2022-05-26 15:30:00,269.6,269.78,269.22,269.66,12275.0,254.9534,255.1236,254.594,255.0101,12275.0
2022-05-26 15:40:00,269.62,270.0,269.6,269.88,19190.0,254.9723,255.3316,254.9534,255.2182,19190.0
2022-05-26 15:50:00,269.91,270.07,268.43,268.89,63079.0,255.2465,255.3978,253.8469,254.2819,63079.0
2022-05-27 09:30:00,268.11,268.72,266.29,268.56,49185.0,253.5443,254.1212,251.8232,253.9699,49185.0
2022-05-27 09:40:00,268.79,269.02,267.08,268.88,28017.0,254.1874,254.4049,252.5703,254.2725,28017.0
2022-05-27 09:50:00,268.82,270.42,268.45,270.42,18067.0,254.2157,255.7288,253.8658,255.7288,18067.0
2022-05-27 10:00:00,270.3,270.65,269.59,269.81,23182.0,255.6153,255.9463,254.9439,255.152,23182.0
2022-05-27 10:10:00,269.8,269.81,268.61,269.09,24358.0,255.1425,255.152,254.0171,254.4711,24358.0
2022-05-27 10:20:00,269.16,269.52,268.33,268.72,18793.0,254.5373,254.8777,253.7524,254.1212,18793.0
2022-05-27 10:30:00,268.67,269.04,268.12,268.67,22930.0,254.0739,254.4238,253.5538,254.0739,22930.0
2022-05-27 10:40:00,268.64,269.7,268.54,269.11,20332.0,254.0455,255.0479,253.9509,254.49,20332.0
2022-05-27 10:50:00,269.26,269.63,268.86,269.48,11574.0,254.6318,254.9817,254.2536,254.8399,11574.0
2022-05-27 11:00:00,269.31,269.57,269.0,269.33,13011.0,254.6791,254.925,254.386,254.698,13011.0
2022-05-27 11:10:00,269.39,269.99,269.23,269.44,14698.0,254.7548,255.3222,254.6035,254.8021,14698.0
2022-05-27 11:20:00,269.4,270.1,269.31,270.01,11576.0,254.7642,255.4262,254.6791,255.3411,11576.0
2022-05-27 11:30:00,270.06,270.44,269.95,270.29,7153.0,255.3884,255.7477,255.2843,255.6059,7153.0
2022-05-27 11:40:00,270.27,270.84,270.12,270.79,6309.0,255.587,256.126,255.4451,256.0787,6309.0
2022-05-27 11:50:00,270.81,271.09,270.79,271.03,9662.0,256.0976,256.3624,256.0787,256.3057,9662.0
2022-05-27 12:00:00,271.0,271.11,269.93,270.19,9801.0,256.2773,256.3813,255.2654,255.5113,9801.0
2022-05-27 12:10:00,270.24,270.35,269.92,270.35,10769.0,255.5586,255.6626,255.256,255.6626,10769.0
2022-05-27 12:20:00,270.34,270.7,270.11,270.7,6691.0,255.6532,255.9936,255.4357,255.9936,6691.0
2022-05-27 12:30:00,270.74,270.75,270.32,270.74,6113.0,256.0314,256.0409,255.6342,256.0314,6113.0
2022-05-27 12:40:00,270.75,271.0,270.75,270.89,3794.0,256.0409,256.2773,256.0409,256.1733,3794.0
2022-05-27 12:50:00,270.77,271.07,270.77,271.0,5024.0,256.0598,256.3435,256.0598,256.2773,5024.0
2022-05-27 13:00:00,271.04,271.34,270.93,270.93,6293.0,256.3151,256.5988,256.2111,256.2111,6293.0
2022-05-27 13:10:00,270.98,271.58,270.98,271.58,13689.0,256.2584,256.8258,256.2584,256.8258,13689.0
2022-05-27 13:20:00,271.53,271.87,271.44,271.79,14258.0,256.7785,257.1,256.6934,257.0244,14258.0
2022-05-27 13:30:00,271.78,271.92,271.16,271.16,12434.0,257.0149,257.1473,256.4286,256.4286,12434.0
2022-05-27 13:40:00,270.97,271.73,270.97,271.55,9599.0,256.2489,256.9676,256.2489,256.7974,9599.0
2022-05-27 13:50:00,271.54,271.68,271.47,271.64,8854.0,256.788,256.9204,256.7218,256.8825,8854.0
2022-05-27 14:00:00,271.6,271.9,271.52,271.84,12289.0,256.8447,257.1284,256.7691,257.0717,12289.0
2022-05-27 14:10:00,271.75,271.75,271.46,271.52,5181.0,256.9866,256.9866,256.7123,256.7691,5181.0
2022-05-27 14:20:00,271.5,271.51,271.04,271.04,8407.0,256.7501,256.7596,256.3151,256.3151,8407.0
2022-05-27 14:30:00,271.12,271.14,270.86,270.99,10102.0,256.3908,256.4097,256.1449,256.2678,10102.0
2022-05-27 14:40:00,270.94,271.55,270.88,271.55,12779.0,256.2206,256.7974,256.1638,256.7974,12779.0
2022-05-27 14:50:00,271.56,271.94,271.41,271.71,8436.0,256.8069,257.1662,256.665,256.9487,8436.0
2022-05-27 15:00:00,271.7,272.41,271.67,272.41,15026.0,256.9393,257.6107,256.9109,257.6107,15026.0
2022-05-27 15:10:00,272.35,272.59,272.25,272.49,14306.0,257.554,257.7809,257.4594,257.6864,14306.0
2022-05-27 15:20:00,272.48,272.83,272.24,272.83,11265.0,257.6769,258.0079,257.4499,258.0079,11265.0
2022-05-27 15:30:00,272.8,272.97,271.97,272.33,27726.0,257.9795,258.1403,257.1946,257.535,27726.0
2022-05-27 15:40:00,272.29,272.47,271.72,271.82,25800.0,257.4972,257.6674,256.9582,257.0528,25800.0
2022-05-27 15:50:00,271.86,272.4,271.65,272.4,65177.0,257.0906,257.6012,256.892,257.6012,65177.0
2022-05-31 09:30:00,270.22,270.98,268.67,269.08,57119.0,255.5397,256.2584,254.0739,254.4616,57119.0
2022-05-31 09:40:00,269.09,269.6,268.22,268.49,27874.0,254.4711,254.9534,253.6483,253.9037,27874.0
2022-05-31 09:50:00,268.5,271.16,268.43,270.2,18391.0,253.9131,256.4286,253.8469,255.5208,18391.0
2022-05-31 10:00:00,270.02,271.3,269.97,270.99,10681.0,255.3505,256.561,255.3033,256.2678,10681.0
2022-05-31 10:10:00,271.24,272.61,270.82,272.3,31237.0,256.5043,257.7998,256.1071,257.5067,31237.0
2022-05-31 10:20:00,272.44,273.58,271.94,272.04,11552.0,257.6391,258.7171,257.1662,257.2608,11552.0
2022-05-31 10:30:00,272.05,272.81,271.95,272.28,10671.0,257.2703,257.989,257.1757,257.4878,10671.0
2022-05-31 10:40:00,272.34,272.87,272.19,272.44,15222.0,257.5445,258.0457,257.4027,257.6391,15222.0
2022-05-31 10:50:00,272.54,272.54,272.11,272.19,7200.0,257.7336,257.7336,257.327,257.4027,7200.0
2022-05-31 11:00:00,272.03,272.27,270.66,270.81,8575.0,257.2513,257.4783,255.9558,256.0976,8575.0
2022-05-31 11:10:00,270.71,271.21,270.71,270.75,11799.0,256.0031,256.4759,256.0031,256.0409,11799.0
2022-05-31 11:20:00,270.81,271.4,270.68,271.27,11791.0,256.0976,256.6556,255.9747,256.5326,11791.0
2022-05-31 11:30:00,271.13,271.43,270.68,270.94,7415.0,256.4002,256.6839,255.9747,256.2206,7415.0
2022-05-31 11:40:00,270.93,271.07,270.74,270.98,9733.0,256.2111,256.3435,256.0314,256.2584,9733.0
2022-05-31 11:50:00,271.01,271.76,271.01,271.76,8715.0,256.2868,256.996,256.2868,256.996,8715.0
2022-05-31 12:00:00,271.71,272.36,271.7,272.08,10861.0,256.9487,257.5634,256.9393,257.2986,10861.0
2022-05-31 12:10:00,272.02,272.76,272.02,272.63,24132.0,257.2419,257.9417,257.2419,257.8188,24132.0
2022-05-31 12:20:00,272.69,272.69,272.17,272.29,7591.0,257.8755,257.8755,257.3837,257.4972,7591.0
2022-05-31 12:30:00,272.25,272.77,272.24,272.54,12623.0,257.4594,257.9511,257.4499,257.7336,12623.0
2022-05-31 12:40:00,272.69,272.86,272.14,272.29,4410.0,257.8755,258.0363,257.3554,257.4972,4410.0
2022-05-31 12:50:00,272.35,272.78,272.11,272.19,8417.0,257.554,257.9606,257.327,257.4027,8417.0
2022-05-31 13:00:00,272.24,272.66,271.9,272.66,6465.0,257.4499,257.8471,257.1284,257.8471,6465.0
2022-05-31 13:10:00,272.59,272.59,271.63,271.75,5079.0,257.7809,257.7809,256.8731,256.9866,5079.0
2022-05-31 13:20:00,271.89,271.95,271.67,271.74,3400.0,257.119,257.1757,256.9109,256.9771,3400.0
2022-05-31 13:30:00,271.67,272.31,271.61,271.95,10795.0,256.9109,257.5161,256.8542,257.1757,10795.0
2022-05-31 13:40:00,271.92,272.4,271.74,271.93,11625.0,257.1473,257.6012,256.9771,257.1568,11625.0
2022-05-31 13:50:00,271.86,272.69,271.86,272.69,10701.0,257.0906,257.8755,257.0906,257.8755,10701.0
2022-05-31 14:00:00,272.39,273.04,271.97,272.1,14215.0,257.5918,258.2065,257.1946,257.3175,14215.0
2022-05-31 14:10:00,272.09,272.4,271.91,272.06,9677.0,257.3081,257.6012,257.1379,257.2797,9677.0
2022-05-31 14:20:00,272.17,272.35,271.48,271.69,7667.0,257.3837,257.554,256.7312,256.9298,7667.0
2022-05-31 14:30:00,271.85,271.93,271.26,271.53,10000.0,257.0811,257.1568,256.5232,256.7785,10000.0
2022-05-31 14:40:00,271.58,271.68,270.5,270.5,16836.0,256.8258,256.9204,255.8045,255.8045,16836.0
2022-05-31 14:50:00,270.57,270.99,270.25,270.7,13863.0,255.8707,256.2678,255.5681,255.9936,13863.0
2022-05-31 15:00:00,270.8,270.93,269.82,270.14,17239.0,256.0882,256.2111,255.1614,255.464,17239.0
2022-05-31 15:10:00,270.14,270.51,269.73,269.88,16404.0,255.464,255.8139,255.0763,255.2182,16404.0
2022-05-31 15:20:00,269.82,270.23,269.57,269.86,13137.0,255.1614,255.5491,254.925,255.1992,13137.0
2022-05-31 15:30:00,269.86,270.27,269.77,270.18,31635.0,255.1992,255.587,255.1141,255.5019,31635.0
2022-05-31 15:40:00,270.19,270.42,269.6,269.82,50770.0,255.5113,255.7288,254.9534,255.1614,50770.0
2022-05-31 15:50:00,269.79,270.5,267.33,268.48,347030.0,255.133,255.8045,252.8067,253.8942,347030.0
2022-06-01 09:30:00,271.29,271.58,267.31,267.51,34103.0,256.5515,256.8258,252.7878,252.9769,34103.0
2022-06-01 09:40:00,267.19,267.7,264.62,265.1,21213.0,252.6743,253.1566,250.2439,250.6978,21213.0
2022-06-01 09:50:00,265.34,266.01,265.0,265.9,21524.0,250.9248,251.5584,250.6033,251.4544,21524.0
2022-06-01 10:00:00,265.94,267.0,265.73,265.94,41372.0,251.4922,252.4946,251.2936,251.4922,41372.0
2022-06-01 10:10:00,266.12,266.12,264.88,265.58,25565.0,251.6624,251.6624,250.4898,251.1518,25565.0
2022-06-01 10:20:00,265.46,265.58,264.88,265.03,10518.0,251.0383,251.1518,250.4898,250.6316,10518.0
2022-06-01 10:30:00,264.92,265.38,264.55,264.82,9142.0,250.5276,250.9626,250.1777,250.433,9142.0
2022-06-01 10:40:00,264.75,264.76,263.15,264.13,22068.0,250.3669,250.3763,248.8538,249.7805,22068.0
2022-06-01 10:50:00,264.16,264.56,263.99,264.06,9775.0,249.8089,250.1872,249.6481,249.7143,9775.0
2022-06-01 11:00:00,264.18,264.57,263.76,264.32,16703.0,249.8278,250.1966,249.4306,249.9602,16703.0
2022-06-01 11:10:00,264.29,264.8,263.76,264.3,16761.0,249.9318,250.4141,249.4306,249.9413,16761.0
2022-06-01 11:20:00,264.21,264.21,263.41,263.87,15191.0,249.8562,249.8562,249.0996,249.5347,15191.0
2022-06-01 11:30:00,263.88,264.12,263.18,263.42,10979.0,249.5441,249.7711,248.8821,249.1091,10979.0
2022-06-01 11:40:00,263.37,263.49,262.71,262.71,16021.0,249.0618,249.1753,248.4377,248.4377,16021.0
2022-06-01 11:50:00,262.65,263.29,262.61,263.25,13893.0,248.3809,248.9862,248.3431,248.9483,13893.0
2022-06-01 12:00:00,263.24,264.02,263.15,264.01,11622.0,248.9389,249.6765,248.8538,249.6671,11622.0
2022-06-01 12:10:00,263.95,264.07,263.47,263.62,19526.0,249.6103,249.7238,249.1564,249.2982,19526.0
2022-06-01 12:20:00,263.56,263.58,263.15,263.2,15194.0,249.2415,249.2604,248.8538,248.9011,15194.0
2022-06-01 12:30:00,263.1,263.61,262.86,263.18,21179.0,248.8065,249.2888,248.5795,248.8821,21179.0
2022-06-01 12:40:00,263.19,263.2,262.14,262.42,17069.0,248.8916,248.9011,247.8986,248.1634,17069.0
2022-06-01 12:50:00,262.46,263.3,262.45,263.07,18939.0,248.2013,248.9956,248.1918,248.7781,18939.0
2022-06-01 13:00:00,263.03,263.45,262.98,263.41,15668.0,248.7403,249.1375,248.693,249.0996,15668.0
2022-06-01 13:10:00,263.29,265.0,263.19,264.99,20064.0,248.9862,250.6033,248.8916,250.5938,20064.0
2022-06-01 13:20:00,264.97,265.91,264.94,265.41,18850.0,250.5749,251.4638,250.5465,250.991,18850.0
2022-06-01 13:30:00,265.21,265.9,265.03,265.54,16049.0,250.8019,251.4544,250.6316,251.1139,16049.0
2022-06-01 13:40:00,265.36,265.63,264.87,264.98,6353.0,250.9437,251.199,250.4803,250.5844,6353.0
2022-06-01 13:50:00,264.79,264.79,264.24,264.42,6938.0,250.4047,250.4047,249.8846,250.0548,6938.0
2022-06-01 14:00:00,264.45,264.71,264.22,264.53,10606.0,250.0831,250.329,249.8656,250.1588,10606.0
2022-06-01 14:10:00,264.51,264.51,264.08,264.08,6985.0,250.1399,250.1399,249.7332,249.7332,6985.0
2022-06-01 14:20:00,264.29,265.09,264.28,264.67,14400.0,249.9318,250.6884,249.9224,250.2912,14400.0
2022-06-01 14:30:00,264.83,265.12,264.7,264.7,21382.0,250.4425,250.7167,250.3196,250.3196,21382.0
2022-06-01 14:40:00,264.81,265.16,264.45,264.71,10195.0,250.4236,250.7546,250.0831,250.329,10195.0
2022-06-01 14:50:00,264.62,264.68,264.43,264.59,9595.0,250.2439,250.3007,250.0642,250.2155,9595.0
2022-06-01 15:00:00,264.51,264.93,264.51,264.8,9194.0,250.1399,250.5371,250.1399,250.4141,9194.0
2022-06-01 15:10:00,264.79,265.33,264.79,265.12,6389.0,250.4047,250.9153,250.4047,250.7167,6389.0
2022-06-01 15:20:00,265.16,265.4,264.83,265.31,12460.0,250.7546,250.9815,250.4425,250.8964,12460.0
2022-06-01 15:30:00,265.26,265.82,265.13,265.73,23437.0,250.8491,251.3787,250.7262,251.2936,23437.0
2022-06-01 15:40:00,265.68,265.68,264.79,265.18,44601.0,251.2463,251.2463,250.4047,250.7735,44601.0
2022-06-01 15:50:00,265.16,265.31,264.22,264.58,83295.0,250.7546,250.8964,249.8656,250.2061,83295.0
2022-06-02 09:30:00,265.21,265.21,262.02,262.21,20535.0,250.8019,250.8019,247.7852,247.9648,20535.0
2022-06-02 09:40:00,262.17,262.17,258.27,258.27,23995.0,247.927,247.927,244.2389,244.2389,23995.0
2022-06-02 09:50:00,258.16,259.43,257.98,258.9,47377.0,244.1349,245.3359,243.9646,244.8347,47377.0
2022-06-02 10:00:00,258.93,259.18,257.99,258.0,20210.0,244.863,245.0995,243.9741,243.9836,20210.0
2022-06-02 10:10:00,258.01,259.87,257.75,259.13,27545.0,243.993,245.752,243.7471,245.0522,27545.0
2022-06-02 10:20:00,258.95,259.03,257.59,258.49,32993.0,244.8819,244.9576,243.5958,244.4469,32993.0
2022-06-02 10:30:00,258.48,259.34,258.28,259.02,11373.0,244.4375,245.2508,244.2483,244.9481,11373.0
2022-06-02 10:40:00,259.25,259.91,259.2,259.62,14966.0,245.1657,245.7898,245.1184,245.5155,14966.0
2022-06-02 10:50:00,259.6,260.78,259.48,260.78,9764.0,245.4966,246.6125,245.3832,246.6125,9764.0
2022-06-02 11:00:00,260.99,261.62,260.81,261.62,8015.0,246.8111,247.4069,246.6409,247.4069,8015.0
2022-06-02 11:10:00,261.55,261.79,261.07,261.77,14487.0,247.3407,247.5677,246.8868,247.5487,14487.0
2022-06-02 11:20:00,261.9,261.93,261.45,261.8,9412.0,247.6717,247.7001,247.2461,247.5771,9412.0
2022-06-02 11:30:00,261.83,261.85,261.55,261.76,6383.0,247.6055,247.6244,247.3407,247.5393,6383.0
2022-06-02 11:40:00,261.8,262.92,261.69,262.92,8949.0,247.5771,248.6363,247.4731,248.6363,8949.0
2022-06-02 11:50:00,262.98,263.68,262.86,263.21,9143.0,248.693,249.355,248.5795,248.9105,9143.0
2022-06-02 12:00:00,263.32,263.62,263.21,263.49,4691.0,249.0145,249.2982,248.9105,249.1753,4691.0
2022-06-02 12:10:00,263.61,263.89,263.42,263.79,3243.0,249.2888,249.5536,249.1091,249.459,3243.0
2022-06-02 12:20:00,263.66,264.05,263.56,264.05,5376.0,249.3361,249.7049,249.2415,249.7049,5376.0
2022-06-02 12:30:00,263.98,264.15,263.53,264.05,10913.0,249.6387,249.7994,249.2131,249.7049,10913.0
2022-06-02 12:40:00,264.06,264.28,263.53,263.53,7616.0,249.7143,249.9224,249.2131,249.2131,7616.0
2022-06-02 12:50:00,263.62,263.93,263.34,263.82,6741.0,249.2982,249.5914,249.0335,249.4874,6741.0
2022-06-02 13:00:00,263.86,263.86,263.44,263.46,10720.0,249.5252,249.5252,249.128,249.1469,10720.0
2022-06-02 13:10:00,263.53,263.68,262.96,263.18,6541.0,249.2131,249.355,248.6741,248.8821,6541.0
2022-06-02 13:20:00,263.08,263.34,262.9,262.97,6308.0,248.7876,249.0335,248.6174,248.6836,6308.0
2022-06-02 13:30:00,263.33,263.71,263.29,263.63,5952.0,249.024,249.3834,248.9862,249.3077,5952.0
2022-06-02 13:40:00,263.67,263.67,262.83,262.84,9620.0,249.3455,249.3455,248.5512,248.5606,9620.0
2022-06-02 13:50:00,262.9,263.32,262.51,263.32,7441.0,248.6174,249.0145,248.2485,249.0145,7441.0
2022-06-02 14:00:00,263.31,263.51,262.81,263.36,7873.0,249.0051,249.1942,248.5322,249.0524,7873.0
2022-06-02 14:10:00,263.28,263.81,263.21,263.72,12420.0,248.9767,249.4779,248.9105,249.3928,12420.0
2022-06-02 14:20:00,263.75,263.78,263.16,263.33,6596.0,249.4212,249.4495,248.8632,249.024,6596.0
2022-06-02 14:30:00,263.45,263.7,263.23,263.5,10044.0,249.1375,249.3739,248.9294,249.1848,10044.0
2022-06-02 14:40:00,263.42,263.65,263.11,263.11,9604.0,249.1091,249.3266,248.8159,248.8159,9604.0
2022-06-02 14:50:00,263.11,263.53,263.05,263.45,15372.0,248.8159,249.2131,248.7592,249.1375,15372.0
2022-06-02 15:00:00,263.42,263.53,263.16,263.39,14662.0,249.1091,249.2131,248.8632,249.0807,14662.0
2022-06-02 15:10:00,263.29,263.51,263.2,263.26,50942.0,248.9862,249.1942,248.9011,248.9578,50942.0
2022-06-02 15:20:00,263.25,263.68,263.06,263.25,18142.0,248.9483,249.355,248.7687,248.9483,18142.0
2022-06-02 15:30:00,263.31,263.47,262.75,262.81,41192.0,249.0051,249.1564,248.4755,248.5322,41192.0
2022-06-02 15:40:00,262.8,262.99,262.38,262.43,82944.0,248.5228,248.7025,248.1256,248.1729,82944.0
2022-06-02 15:50:00,262.48,263.59,262.48,263.22,144242.0,248.2202,249.2699,248.2202,248.92,144242.0
2022-06-03 09:30:00,262.82,263.31,260.49,261.32,27069.0,248.5417,249.0051,246.3383,247.1232,27069.0
2022-06-03 09:40:00,261.39,261.42,259.81,259.81,15257.0,247.1894,247.2178,245.6952,245.6952,15257.0
2022-06-03 09:50:00,259.8,260.51,259.51,259.66,17506.0,245.6858,246.3572,245.4115,245.5534,17506.0
2022-06-03 10:00:00,259.7,260.59,259.3,260.34,20587.0,245.5912,246.4329,245.2129,246.1964,20587.0
2022-06-03 10:10:00,260.36,261.13,259.87,260.68,11287.0,246.2153,246.9435,245.752,246.518,11287.0
2022-06-03 10:20:00,260.51,260.59,259.82,260.2,18836.0,246.3572,246.4329,245.7047,246.064,18836.0
2022-06-03 10:30:00,260.13,260.7,258.48,258.53,18468.0,245.9978,246.5369,244.4375,244.4848,18468.0
2022-06-03 10:40:00,258.53,258.65,257.7,257.87,39252.0,244.4848,244.5982,243.6999,243.8606,39252.0
2022-06-03 10:50:00,257.88,258.15,257.23,257.87,79896.0,243.8701,244.1254,243.2554,243.8606,79896.0
2022-06-03 11:00:00,257.96,258.04,257.49,257.68,31604.0,243.9457,244.0214,243.5013,243.6809,31604.0
2022-06-03 11:10:00,257.68,257.71,256.79,257.25,32659.0,243.6809,243.7093,242.8393,243.2743,32659.0
2022-06-03 11:20:00,257.43,257.43,256.47,256.86,32751.0,243.4445,243.4445,242.5367,242.9055,32751.0
2022-06-03 11:30:00,256.81,256.81,256.21,256.57,34169.0,242.8582,242.8582,242.2908,242.6312,34169.0
2022-06-03 11:40:00,256.65,257.04,256.44,256.44,14427.0,242.7069,243.0757,242.5083,242.5083,14427.0
2022-06-03 11:50:00,256.35,256.46,256.04,256.16,16683.0,242.4232,242.5272,242.13,242.2435,16683.0
2022-06-03 12:00:00,256.19,256.38,256.01,256.09,17696.0,242.2719,242.4516,242.1017,242.1773,17696.0
2022-06-03 12:10:00,256.05,256.26,255.27,255.27,28608.0,242.1395,242.3381,241.4019,241.4019,28608.0
2022-06-03 12:20:00,255.29,256.39,255.29,256.33,14784.0,241.4208,242.461,241.4208,242.4043,14784.0
2022-06-03 12:30:00,256.35,256.38,255.93,256.36,10142.0,242.4232,242.4516,242.026,242.4327,10142.0
2022-06-03 12:40:00,256.38,256.39,255.83,256.05,13661.0,242.4516,242.461,241.9314,242.1395,13661.0
2022-06-03 12:50:00,256.03,256.52,255.97,256.51,14085.0,242.1206,242.584,242.0638,242.5745,14085.0
2022-06-03 13:00:00,256.56,256.96,256.55,256.7,32823.0,242.6218,243.0001,242.6123,242.7542,32823.0
2022-06-03 13:10:00,256.69,256.88,255.71,255.86,15383.0,242.7447,242.9244,241.818,241.9598,15383.0
2022-06-03 13:20:00,255.9,256.27,255.74,256.1,10851.0,241.9976,242.3475,241.8463,242.1868,10851.0
2022-06-03 13:30:00,256.05,256.12,255.74,255.74,10955.0,242.1395,242.2057,241.8463,241.8463,10955.0
2022-06-03 13:40:00,255.86,256.04,255.54,255.87,13830.0,241.9598,242.13,241.6572,241.9693,13830.0
2022-06-03 13:50:00,255.83,255.93,255.26,255.43,29207.0,241.9314,242.026,241.3924,241.5532,29207.0
2022-06-03 14:00:00,255.42,256.12,255.32,255.91,24119.0,241.5437,242.2057,241.4492,242.0071,24119.0
2022-06-03 14:10:00,255.89,256.15,255.79,255.92,11140.0,241.9882,242.2341,241.8936,242.0166,11140.0
2022-06-03 14:20:00,255.97,256.15,255.73,256.04,22726.0,242.0638,242.2341,241.8369,242.13,22726.0
2022-06-03 14:30:00,256.05,256.07,255.01,255.3,33390.0,242.1395,242.1584,241.156,241.4302,33390.0
2022-06-03 14:40:00,255.25,255.44,255.14,255.21,16478.0,241.383,241.5626,241.2789,241.3451,16478.0
2022-06-03 14:50:00,255.19,255.42,254.81,255.13,36573.0,241.3262,241.5437,240.9669,241.2695,36573.0
2022-06-03 15:00:00,255.16,255.23,254.8,254.87,13834.0,241.2978,241.364,240.9574,241.0236,13834.0
2022-06-03 15:10:00,254.93,254.98,254.05,254.16,23768.0,241.0803,241.1276,240.2482,240.3522,23768.0
2022-06-03 15:20:00,254.23,255.19,254.15,255.0,19583.0,240.4184,241.3262,240.3427,241.1465,19583.0
2022-06-03 15:30:00,254.96,254.96,254.19,254.67,49612.0,241.1087,241.1087,240.3805,240.8345,49612.0
2022-06-03 15:40:00,254.72,255.01,254.15,254.36,64985.0,240.8818,241.156,240.3427,240.5413,64985.0
2022-06-03 15:50:00,254.42,254.65,253.69,253.98,199378.0,240.5981,240.8156,239.9077,240.182,199378.0
2022-06-06 09:30:00,256.19,256.62,254.52,255.88,48816.0,242.2719,242.6785,240.6926,241.9787,48816.0
2022-06-06 09:40:00,255.93,258.76,255.65,257.83,37582.0,242.026,244.7023,241.7612,243.8228,37582.0
2022-06-06 09:50:00,257.67,258.05,256.91,258.03,21412.0,243.6715,244.0308,242.9528,244.0119,21412.0
2022-06-06 10:00:00,258.0,259.74,258.0,258.7,39432.0,243.9836,245.629,243.9836,244.6455,39432.0
2022-06-06 10:10:00,258.63,259.4,258.58,259.35,40419.0,244.5793,245.3075,244.532,245.2602,40419.0
2022-06-06 10:20:00,259.25,259.3,258.53,258.64,27916.0,245.1657,245.2129,244.4848,244.5888,27916.0
2022-06-06 10:30:00,258.66,258.98,258.47,258.57,24632.0,244.6077,244.9103,244.428,244.5226,24632.0
2022-06-06 10:40:00,258.59,258.9,258.15,258.73,13699.0,244.5415,244.8347,244.1254,244.6739,13699.0
2022-06-06 10:50:00,259.0,259.26,258.57,259.17,15065.0,244.9292,245.1751,244.5226,245.09,15065.0
2022-06-06 11:00:00,259.16,259.24,258.71,258.94,28292.0,245.0805,245.1562,244.655,244.8725,28292.0
2022-06-06 11:10:00,258.91,258.91,257.21,257.4,27838.0,244.8441,244.8441,243.2365,243.4162,27838.0
2022-06-06 11:20:00,257.34,257.35,256.94,257.24,36496.0,243.3594,243.3689,242.9811,243.2648,36496.0
2022-06-06 11:30:00,257.2,257.29,256.88,257.15,17747.0,243.227,243.3121,242.9244,243.1797,17747.0
2022-06-06 11:40:00,257.16,258.14,257.1,257.93,8595.0,243.1892,244.116,243.1325,243.9174,8595.0
2022-06-06 11:50:00,257.67,258.16,257.38,257.48,10724.0,243.6715,244.1349,243.3972,243.4918,10724.0
2022-06-06 12:00:00,257.48,257.69,256.52,256.66,10959.0,243.4918,243.6904,242.584,242.7164,10959.0
2022-06-06 12:10:00,256.6,257.24,255.85,257.21,32664.0,242.6596,243.2648,241.9504,243.2365,32664.0
2022-06-06 12:20:00,257.14,257.14,256.28,256.28,6177.0,243.1703,243.1703,242.357,242.357,6177.0
2022-06-06 12:30:00,256.33,256.64,256.29,256.45,6392.0,242.4043,242.6974,242.3665,242.5178,6392.0
2022-06-06 12:40:00,256.47,256.74,256.34,256.57,7901.0,242.5367,242.792,242.4137,242.6312,7901.0
2022-06-06 12:50:00,256.55,256.87,255.96,256.73,11227.0,242.6123,242.9149,242.0544,242.7826,11227.0
2022-06-06 13:00:00,256.79,256.79,255.94,256.55,6636.0,242.8393,242.8393,242.0355,242.6123,6636.0
2022-06-06 13:10:00,256.49,256.53,256.06,256.33,5832.0,242.5556,242.5934,242.149,242.4043,5832.0
2022-06-06 13:20:00,256.28,256.36,255.96,255.96,8259.0,242.357,242.4327,242.0544,242.0544,8259.0
2022-06-06 13:30:00,255.96,256.68,255.84,256.57,5574.0,242.0544,242.7353,241.9409,242.6312,5574.0
2022-06-06 13:40:00,256.66,257.01,256.56,256.89,8701.0,242.7164,243.0473,242.6218,242.9339,8701.0
2022-06-06 13:50:00,256.86,257.28,256.66,257.12,14577.0,242.9055,243.3027,242.7164,243.1514,14577.0
2022-06-06 14:00:00,257.1,257.31,256.85,256.92,9056.0,243.1325,243.331,242.896,242.9622,9056.0
2022-06-06 14:10:00,257.0,257.08,256.54,256.8,11659.0,243.0379,243.1135,242.6029,242.8488,11659.0
2022-06-06 14:20:00,256.8,256.85,255.89,256.05,9872.0,242.8488,242.896,241.9882,242.1395,9872.0
2022-06-06 14:30:00,256.03,256.28,255.96,256.16,8198.0,242.1206,242.357,242.0544,242.2435,8198.0
2022-06-06 14:40:00,256.19,256.82,256.13,256.63,8288.0,242.2719,242.8677,242.2152,242.688,8288.0
2022-06-06 14:50:00,256.5,256.91,255.95,256.84,19069.0,242.5651,242.9528,242.0449,242.8866,19069.0
2022-06-06 15:00:00,256.75,257.02,256.6,256.83,12954.0,242.8015,243.0568,242.6596,242.8771,12954.0
2022-06-06 15:10:00,256.77,256.88,256.56,256.56,10832.0,242.8204,242.9244,242.6218,242.6218,10832.0
2022-06-06 15:20:00,256.56,256.98,256.31,256.83,11525.0,242.6218,243.019,242.3854,242.8771,11525.0
2022-06-06 15:30:00,256.88,257.5,256.8,257.36,17935.0,242.9244,243.5107,242.8488,243.3783,17935.0
2022-06-06 15:40:00,257.41,258.36,257.26,258.28,52557.0,243.4256,244.324,243.2838,244.2483,52557.0
2022-06-06 15:50:00,258.38,258.69,258.16,258.25,89575.0,244.3429,244.6361,244.1349,244.22,89575.0
2022-06-07 09:30:00,257.18,257.82,255.15,257.1,66080.0,244.2467,244.8545,242.3188,244.1707,66080.0
2022-06-07 09:40:00,257.1,257.69,256.52,256.68,15303.0,244.1707,244.731,243.6199,243.7718,15303.0
2022-06-07 09:50:00,256.52,257.53,256.51,257.53,22952.0,243.6199,244.5791,243.6104,244.5791,22952.0
2022-06-07 10:00:00,257.66,257.99,256.85,256.97,16253.0,244.7025,245.0159,243.9333,244.0472,16253.0
2022-06-07 10:10:00,257.03,257.78,256.97,257.42,37216.0,244.1042,244.8165,244.0472,244.4746,37216.0
2022-06-07 10:20:00,257.44,257.71,257.08,257.53,10267.0,244.4936,244.75,244.1517,244.5791,10267.0
2022-06-07 10:30:00,257.47,258.26,257.46,258.26,16637.0,244.5221,245.2724,244.5126,245.2724,16637.0
2022-06-07 10:40:00,258.2,258.69,258.05,258.4,46598.0,245.2154,245.6807,245.0729,245.4053,46598.0
2022-06-07 10:50:00,258.5,259.34,258.39,259.15,13643.0,245.5003,246.298,245.3958,246.1176,13643.0
2022-06-07 11:00:00,259.15,259.41,258.79,259.24,18267.0,246.1176,246.3645,245.7757,246.2031,18267.0
2022-06-07 11:10:00,259.25,259.75,259.02,259.66,12925.0,246.2126,246.6874,245.9941,246.6019,12925.0
2022-06-07 11:20:00,259.84,259.91,259.08,259.09,8341.0,246.7729,246.8394,246.0511,246.0606,8341.0
2022-06-07 11:30:00,259.04,259.3,258.86,259.3,5517.0,246.0131,246.2601,245.8422,246.2601,5517.0
2022-06-07 11:40:00,259.3,259.83,259.2,259.25,11564.0,246.2601,246.7634,246.1651,246.2126,11564.0
2022-06-07 11:50:00,259.16,259.41,258.88,259.2,6123.0,246.1271,246.3645,245.8612,246.1651,6123.0
2022-06-07 12:00:00,259.2,259.56,258.98,259.12,7163.0,246.1651,246.507,245.9561,246.0891,7163.0
2022-06-07 12:10:00,259.12,259.15,258.88,259.08,6904.0,246.0891,246.1176,245.8612,246.0511,6904.0
2022-06-07 12:20:00,259.11,259.85,259.1,259.79,16152.0,246.0796,246.7824,246.0701,246.7254,16152.0
2022-06-07 12:30:00,259.77,260.27,259.73,260.05,7557.0,246.7064,247.1813,246.6684,246.9723,7557.0
2022-06-07 12:40:00,260.1,260.28,260.0,260.16,5131.0,247.0198,247.1908,246.9249,247.0768,5131.0
2022-06-07 12:50:00,260.1,260.17,259.9,260.04,5076.0,247.0198,247.0863,246.8299,246.9628,5076.0
2022-06-07 13:00:00,260.0,260.88,259.97,260.85,7530.0,246.9249,247.7606,246.8964,247.7321,7530.0
2022-06-07 13:10:00,260.9,260.94,260.03,260.03,29463.0,247.7796,247.8176,246.9533,246.9533,29463.0
2022-06-07 13:20:00,259.88,260.65,259.61,259.84,116215.0,246.8109,247.5422,246.5545,246.7729,116215.0
2022-06-07 13:30:00,259.89,260.39,259.76,260.37,24526.0,246.8204,247.2952,246.6969,247.2762,24526.0
2022-06-07 13:40:00,260.48,261.19,260.45,260.55,11573.0,247.3807,248.055,247.3522,247.4472,11573.0
2022-06-07 13:50:00,260.49,260.62,259.8,259.91,17448.0,247.3902,247.5137,246.7349,246.8394,17448.0
2022-06-07 14:00:00,259.81,260.31,259.77,260.31,39009.0,246.7444,247.2193,246.7064,247.2193,39009.0
2022-06-07 14:10:00,260.32,260.73,260.0,260.06,23180.0,247.2288,247.6181,246.9249,246.9818,23180.0
2022-06-07 14:20:00,260.09,260.46,259.92,260.46,7686.0,247.0103,247.3617,246.8489,247.3617,7686.0
2022-06-07 14:30:00,260.49,261.17,260.33,261.03,18626.0,247.3902,248.036,247.2383,247.9031,18626.0
2022-06-07 14:40:00,261.03,261.03,260.23,260.31,10333.0,247.9031,247.9031,247.1433,247.2193,10333.0
2022-06-07 14:50:00,260.33,260.77,260.24,260.68,15437.0,247.2383,247.6561,247.1528,247.5707,15437.0
2022-06-07 15:00:00,260.67,261.12,260.59,260.81,11549.0,247.5612,247.9885,247.4852,247.6941,11549.0
2022-06-07 15:10:00,260.87,261.02,260.63,260.94,15513.0,247.7511,247.8936,247.5232,247.8176,15513.0
2022-06-07 15:20:00,260.96,261.81,260.95,261.61,34313.0,247.8366,248.6438,247.8271,248.4539,34313.0
2022-06-07 15:30:00,261.58,262.03,261.43,262.03,30323.0,248.4254,248.8528,248.2829,248.8528,30323.0
2022-06-07 15:40:00,262.06,262.5,261.94,262.45,27823.0,248.8813,249.2991,248.7673,249.2516,27823.0
2022-06-07 15:50:00,262.47,262.82,262.16,262.17,93666.0,249.2706,249.603,248.9762,248.9857,93666.0
2022-06-08 09:30:00,259.52,260.9,258.89,259.66,30510.0,246.469,247.7796,245.8707,246.6019,30510.0
2022-06-08 09:40:00,259.63,260.36,259.01,260.15,16387.0,246.5735,247.2667,245.9846,247.0673,16387.0
2022-06-08 09:50:00,260.21,261.23,259.87,261.07,22138.0,247.1243,248.093,246.8014,247.941,22138.0
2022-06-08 10:00:00,261.06,261.22,259.85,260.34,13915.0,247.9315,248.0835,246.7824,247.2478,13915.0
2022-06-08 10:10:00,260.44,260.75,259.89,260.59,9807.0,247.3427,247.6371,246.8204,247.4852,9807.0
2022-06-08 10:20:00,260.68,261.43,260.67,261.13,15568.0,247.5707,248.2829,247.5612,247.998,15568.0
2022-06-08 10:30:00,261.12,261.44,260.95,261.22,13358.0,247.9885,248.2924,247.8271,248.0835,13358.0
2022-06-08 10:40:00,261.22,261.94,260.96,261.84,13929.0,248.0835,248.7673,247.8366,248.6723,13929.0
2022-06-08 10:50:00,261.78,261.81,261.1,261.46,11311.0,248.6153,248.6438,247.9695,248.3114,11311.0
2022-06-08 11:00:00,261.52,261.71,261.1,261.44,13902.0,248.3684,248.5489,247.9695,248.2924,13902.0
2022-06-08 11:10:00,261.54,262.23,261.51,262.15,10781.0,248.3874,249.0427,248.3589,248.9667,10781.0
2022-06-08 11:20:00,262.15,262.15,261.65,261.75,7443.0,248.9667,248.9667,248.4919,248.5868,7443.0
2022-06-08 11:30:00,261.75,262.42,261.74,262.42,11527.0,248.5868,249.2232,248.5773,249.2232,11527.0
2022-06-08 11:40:00,262.48,262.6,261.48,261.9,12233.0,249.2801,249.3941,248.3304,248.7293,12233.0
2022-06-08 11:50:00,261.9,261.94,261.53,261.84,7195.0,248.7293,248.7673,248.3779,248.6723,7195.0
2022-06-08 12:00:00,261.82,262.04,261.49,261.83,8424.0,248.6533,248.8623,248.3399,248.6628,8424.0
2022-06-08 12:10:00,261.81,262.14,261.7,262.02,10126.0,248.6438,248.9572,248.5394,248.8433,10126.0
2022-06-08 12:20:00,262.02,262.24,261.71,262.17,15003.0,248.8433,249.0522,248.5489,248.9857,15003.0
2022-06-08 12:30:00,262.17,262.17,261.33,261.33,14359.0,248.9857,248.9857,248.188,248.188,14359.0
2022-06-08 12:40:00,261.41,261.42,260.76,261.24,6120.0,248.2639,248.2734,247.6466,248.1025,6120.0
2022-06-08 12:50:00,261.33,261.33,260.94,261.16,6131.0,248.188,248.188,247.8176,248.0265,6131.0
2022-06-08 13:00:00,261.11,261.11,260.56,260.6,7143.0,247.979,247.979,247.4567,247.4947,7143.0
2022-06-08 13:10:00,260.64,260.64,260.25,260.48,8688.0,247.5327,247.5327,247.1623,247.3807,8688.0
2022-06-08 13:20:00,260.48,260.48,259.88,259.99,8654.0,247.3807,247.3807,246.8109,246.9154,8654.0
2022-06-08 13:30:00,259.97,260.09,259.22,259.35,12357.0,246.8964,247.0103,246.1841,246.3075,12357.0
2022-06-08 13:40:00,259.33,259.96,259.29,259.83,5609.0,246.2885,246.8869,246.2506,246.7634,5609.0
2022-06-08 13:50:00,259.89,259.89,259.32,259.32,6142.0,246.8204,246.8204,246.279,246.279,6142.0
2022-06-08 14:00:00,259.25,259.84,259.23,259.64,9215.0,246.2126,246.7729,246.1936,246.583,9215.0
2022-06-08 14:10:00,259.58,259.88,259.49,259.82,6341.0,246.526,246.8109,246.4405,246.7539,6341.0
2022-06-08 14:20:00,259.83,260.18,259.4,259.85,9836.0,246.7634,247.0958,246.355,246.7824,9836.0
2022-06-08 14:30:00,259.82,260.0,259.47,259.94,6672.0,246.7539,246.9249,246.4215,246.8679,6672.0
2022-06-08 14:40:00,259.95,260.73,259.92,260.5,10092.0,246.8774,247.6181,246.8489,247.3997,10092.0
2022-06-08 14:50:00,260.48,260.49,260.1,260.41,9433.0,247.3807,247.3902,247.0198,247.3142,9433.0
2022-06-08 15:00:00,260.33,260.42,259.93,260.29,10058.0,247.2383,247.3237,246.8584,247.2003,10058.0
2022-06-08 15:10:00,260.28,260.8,260.22,260.67,10546.0,247.1908,247.6846,247.1338,247.5612,10546.0
2022-06-08 15:20:00,260.64,261.17,260.63,261.1,8228.0,247.5327,248.036,247.5232,247.9695,8228.0
2022-06-08 15:30:00,261.1,261.29,260.85,261.11,15199.0,247.9695,248.15,247.7321,247.979,15199.0
2022-06-08 15:40:00,261.1,261.3,260.65,260.66,22396.0,247.9695,248.1595,247.5422,247.5517,22396.0
2022-06-08 15:50:00,260.85,261.12,260.59,260.78,56227.0,247.7321,247.9885,247.4852,247.6656,56227.0
2022-06-09 09:30:00,260.2,260.5,259.32,260.26,14267.0,247.1148,247.3997,246.279,247.1718,14267.0
2022-06-09 09:40:00,260.11,260.18,259.0,259.0,8235.0,247.0293,247.0958,245.9751,245.9751,8235.0
2022-06-09 09:50:00,259.2,261.35,259.1,261.25,18734.0,246.1651,248.207,246.0701,248.112,18734.0
2022-06-09 10:00:00,261.57,261.64,260.2,260.23,15699.0,248.4159,248.4824,247.1148,247.1433,15699.0
2022-06-09 10:10:00,260.01,260.33,259.07,260.07,10416.0,246.9343,247.2383,246.0416,246.9913,10416.0
2022-06-09 10:20:00,260.19,260.43,258.92,259.26,13029.0,247.1053,247.3332,245.8992,246.2221,13029.0
2022-06-09 10:30:00,259.38,259.84,259.24,259.84,11175.0,246.336,246.7729,246.2031,246.7729,11175.0
2022-06-09 10:40:00,259.86,259.86,259.23,259.37,6430.0,246.7919,246.7919,246.1936,246.3265,6430.0
2022-06-09 10:50:00,259.3,259.42,258.69,259.36,6533.0,246.2601,246.374,245.6807,246.317,6533.0
2022-06-09 11:00:00,259.38,259.45,258.07,259.15,9533.0,246.336,246.4025,245.0919,246.1176,9533.0
2022-06-09 11:10:00,259.06,259.75,258.94,259.64,7682.0,246.0321,246.6874,245.9182,246.583,7682.0
2022-06-09 11:20:00,259.76,260.27,259.64,259.69,7876.0,246.6969,247.1813,246.583,246.6304,7876.0
2022-06-09 11:30:00,259.74,259.87,259.18,259.73,8785.0,246.6779,246.8014,246.1461,246.6684,8785.0
2022-06-09 11:40:00,259.66,260.39,259.64,260.18,8502.0,246.6019,247.2952,246.583,247.0958,8502.0
2022-06-09 11:50:00,260.1,261.07,260.09,261.07,7836.0,247.0198,247.941,247.0103,247.941,7836.0
2022-06-09 12:00:00,261.05,261.17,260.55,260.68,5657.0,247.922,248.036,247.4472,247.5707,5657.0
2022-06-09 12:10:00,260.66,260.7,260.4,260.69,7779.0,247.5517,247.5896,247.3047,247.5802,7779.0
2022-06-09 12:20:00,260.77,261.48,260.59,261.32,8670.0,247.6561,248.3304,247.4852,248.1785,8670.0
2022-06-09 12:30:00,261.38,262.15,261.35,262.11,14844.0,248.2355,248.9667,248.207,248.9287,14844.0
2022-06-09 12:40:00,262.21,262.54,261.77,261.78,8936.0,249.0237,249.3371,248.6058,248.6153,8936.0
2022-06-09 12:50:00,261.89,262.1,261.76,262.1,7150.0,248.7198,248.9192,248.5963,248.9192,7150.0
2022-06-09 13:00:00,262.09,262.29,261.96,262.04,4304.0,248.9097,249.0997,248.7863,248.8623,4304.0
2022-06-09 13:10:00,261.95,262.27,261.84,262.18,5024.0,248.7768,249.0807,248.6723,248.9952,5024.0
2022-06-09 13:20:00,262.13,262.14,261.41,261.84,7655.0,248.9477,248.9572,248.2639,248.6723,7655.0
2022-06-09 13:30:00,261.86,261.86,261.13,261.38,7638.0,248.6913,248.6913,247.998,248.2355,7638.0
2022-06-09 13:40:00,261.29,261.56,261.14,261.34,4911.0,248.15,248.4064,248.0075,248.1975,4911.0
2022-06-09 13:50:00,261.31,261.68,261.22,261.68,5330.0,248.169,248.5204,248.0835,248.5204,5330.0
2022-06-09 14:00:00,261.63,261.64,260.97,261.27,6933.0,248.4729,248.4824,247.8461,248.131,6933.0
2022-06-09 14:10:00,261.21,261.32,260.93,261.06,13320.0,248.074,248.1785,247.8081,247.9315,13320.0
2022-06-09 14:20:00,261.13,261.15,260.58,260.83,7641.0,247.998,248.017,247.4757,247.7131,7641.0
2022-06-09 14:30:00,260.8,260.8,260.26,260.44,9149.0,247.6846,247.6846,247.1718,247.3427,9149.0
2022-06-09 14:40:00,260.44,260.65,260.12,260.56,10032.0,247.3427,247.5422,247.0388,247.4567,10032.0
2022-06-09 14:50:00,260.59,260.74,260.14,260.24,12696.0,247.4852,247.6276,247.0578,247.1528,12696.0
2022-06-09 15:00:00,260.25,260.27,259.24,259.38,12883.0,247.1623,247.1813,246.2031,246.336,12883.0
2022-06-09 15:10:00,259.47,259.53,259.09,259.44,17316.0,246.4215,246.4785,246.0606,246.393,17316.0
2022-06-09 15:20:00,259.48,259.58,258.72,258.79,28134.0,246.431,246.526,245.7092,245.7757,28134.0
2022-06-09 15:30:00,258.66,258.88,258.52,258.74,35089.0,245.6522,245.8612,245.5193,245.7282,35089.0
2022-06-09 15:40:00,258.67,258.67,257.92,257.95,31347.0,245.6617,245.6617,244.9495,244.9779,31347.0
2022-06-09 15:50:00,257.9,258.64,257.45,257.51,107816.0,244.9305,245.6332,244.5031,244.5601,107816.0
2022-06-10 09:30:00,253.24,254.61,251.88,253.94,22179.0,240.5048,241.8059,239.2132,241.1696,22179.0
2022-06-10 09:40:00,254.0,256.09,254.0,255.59,19161.0,241.2266,243.2115,241.2266,242.7366,19161.0
2022-06-10 09:50:00,255.76,255.76,254.1,254.69,12615.0,242.8981,242.8981,241.3216,241.8819,12615.0
2022-06-10 10:00:00,254.54,254.56,252.68,253.35,14372.0,241.7394,241.7584,239.973,240.6093,14372.0
2022-06-10 10:10:00,253.15,253.47,252.58,252.98,12776.0,240.4193,240.7232,239.878,240.2579,12776.0
2022-06-10 10:20:00,252.87,253.32,252.61,253.08,8830.0,240.1534,240.5808,239.9065,240.3529,8830.0
2022-06-10 10:30:00,253.2,254.59,253.2,254.24,13276.0,240.4668,241.7869,240.4668,241.4545,13276.0
2022-06-10 10:40:00,254.34,255.73,254.33,255.73,13233.0,241.5495,242.8696,241.54,242.8696,13233.0
2022-06-10 10:50:00,255.6,255.6,254.85,254.94,7895.0,242.7461,242.7461,242.0338,242.1193,7895.0
2022-06-10 11:00:00,254.87,254.97,254.24,254.4,17278.0,242.0528,242.1478,241.4545,241.6065,17278.0
2022-06-10 11:10:00,254.32,254.92,254.32,254.7,18609.0,241.5305,242.1003,241.5305,241.8914,18609.0
2022-06-10 11:20:00,254.8,254.96,253.45,253.66,9062.0,241.9864,242.1383,240.7042,240.9037,9062.0
2022-06-10 11:30:00,253.7,253.73,253.27,253.27,5006.0,240.9417,240.9702,240.5333,240.5333,5006.0
2022-06-10 11:40:00,253.26,254.1,253.26,253.79,3740.0,240.5238,241.3216,240.5238,241.0271,3740.0
2022-06-10 11:50:00,253.75,254.36,253.56,254.33,5546.0,240.9892,241.5685,240.8087,241.54,5546.0
2022-06-10 12:00:00,254.37,254.98,254.19,254.83,6936.0,241.578,242.1573,241.407,242.0148,6936.0
2022-06-10 12:10:00,254.83,254.83,253.45,253.45,7419.0,242.0148,242.0148,240.7042,240.7042,7419.0
2022-06-10 12:20:00,253.59,253.75,253.22,253.48,6094.0,240.8372,240.9892,240.4858,240.7327,6094.0
2022-06-10 12:30:00,253.52,254.11,253.44,254.02,18365.0,240.7707,241.3311,240.6947,241.2456,18365.0
2022-06-10 12:40:00,254.0,254.55,253.72,254.3,40062.0,241.2266,241.7489,240.9607,241.5115,40062.0
2022-06-10 12:50:00,254.23,254.49,253.91,254.38,5528.0,241.445,241.6919,241.1411,241.5875,5528.0
2022-06-10 13:00:00,254.36,254.47,253.63,254.11,5394.0,241.5685,241.6729,240.8752,241.3311,5394.0
2022-06-10 13:10:00,254.05,254.69,253.84,254.69,5802.0,241.2741,241.8819,241.0746,241.8819,5802.0
2022-06-10 13:20:00,254.55,255.35,254.55,255.34,3970.0,241.7489,242.5087,241.7489,242.4992,3970.0
2022-06-10 13:30:00,255.44,255.52,254.83,255.52,7813.0,242.5942,242.6701,242.0148,242.6701,7813.0
2022-06-10 13:40:00,255.68,255.85,255.28,255.85,5531.0,242.8221,242.9836,242.4422,242.9836,5531.0
2022-06-10 13:50:00,255.7,255.84,255.17,255.5,5781.0,242.8411,242.9741,242.3377,242.6512,5781.0
2022-06-10 14:00:00,255.38,255.38,254.76,255.36,7996.0,242.5372,242.5372,241.9484,242.5182,7996.0
2022-06-10 14:10:00,255.43,255.81,255.1,255.7,5139.0,242.5847,242.9456,242.2713,242.8411,5139.0
2022-06-10 14:20:00,255.78,256.07,255.16,255.39,3455.0,242.9171,243.1925,242.3283,242.5467,3455.0
2022-06-10 14:30:00,255.47,255.57,255.03,255.04,7699.0,242.6227,242.7176,242.2048,242.2143,7699.0
2022-06-10 14:40:00,255.04,255.8,254.96,255.78,5558.0,242.2143,242.9361,242.1383,242.9171,5558.0
2022-06-10 14:50:00,255.76,256.0,255.69,255.88,8620.0,242.8981,243.126,242.8316,243.012,8620.0
2022-06-10 15:00:00,255.77,255.81,254.66,255.03,13824.0,242.9076,242.9456,241.8534,242.2048,13824.0
2022-06-10 15:10:00,255.0,255.4,254.96,255.32,9188.0,242.1763,242.5562,242.1383,242.4802,9188.0
2022-06-10 15:20:00,255.29,255.76,254.6,255.12,20909.0,242.4517,242.8981,241.7964,242.2903,20909.0
2022-06-10 15:30:00,255.17,255.83,254.91,255.53,19756.0,242.3377,242.9646,242.0908,242.6796,19756.0
2022-06-10 15:40:00,255.51,255.69,253.94,253.97,28870.0,242.6606,242.8316,241.1696,241.1981,28870.0
2022-06-10 15:50:00,253.84,254.75,252.94,253.01,116667.0,241.0746,241.9389,240.2199,240.2864,116667.0
2022-06-13 09:30:00,248.88,249.8,246.46,249.02,35460.0,236.3641,237.2378,234.0658,236.497,35460.0
2022-06-13 09:40:00,248.81,248.95,247.94,248.3,14992.0,236.2976,236.4305,235.4713,235.8132,14992.0
2022-06-13 09:50:00,248.22,248.63,247.19,247.19,22117.0,235.7373,236.1266,234.7591,234.7591,22117.0
2022-06-13 10:00:00,247.3,247.89,246.76,247.19,28268.0,234.8635,235.4239,234.3507,234.7591,28268.0
2022-06-13 10:10:00,247.08,247.25,245.28,245.96,20691.0,234.6546,234.816,232.9451,233.5909,20691.0
2022-06-13 10:20:00,245.93,246.6,245.44,245.61,20325.0,233.5624,234.1987,233.0971,233.2585,20325.0
2022-06-13 10:30:00,245.8,246.81,245.63,246.81,10158.0,233.439,234.3982,233.2775,234.3982,10158.0
2022-06-13 10:40:00,246.72,246.84,245.34,245.44,14372.0,234.3127,234.4267,233.0021,233.0971,14372.0
2022-06-13 10:50:00,245.42,246.29,245.28,245.98,9875.0,233.0781,233.9043,232.9451,233.6099,9875.0
2022-06-13 11:00:00,245.96,246.32,245.43,245.46,16371.0,233.5909,233.9328,233.0876,233.1161,16371.0
2022-06-13 11:10:00,245.47,246.66,245.33,246.61,14103.0,233.1256,234.2557,232.9926,234.2082,14103.0
2022-06-13 11:20:00,246.53,247.11,246.15,246.37,15279.0,234.1322,234.6831,233.7714,233.9803,15279.0
2022-06-13 11:30:00,246.34,246.92,245.8,246.92,18776.0,233.9518,234.5026,233.439,234.5026,18776.0
2022-06-13 11:40:00,246.93,247.47,246.71,246.95,14655.0,234.5121,235.025,234.3032,234.5311,14655.0
2022-06-13 11:50:00,247.04,247.09,246.03,246.52,11503.0,234.6166,234.6641,233.6574,234.1227,11503.0
2022-06-13 12:00:00,246.36,246.57,245.98,246.14,11817.0,233.9708,234.1702,233.6099,233.7619,11817.0
2022-06-13 12:10:00,246.13,246.81,245.98,246.51,18247.0,233.7524,234.3982,233.6099,234.1133,18247.0
2022-06-13 12:20:00,246.61,246.77,246.09,246.27,13580.0,234.2082,234.3602,233.7144,233.8853,13580.0
2022-06-13 12:30:00,246.19,246.66,245.66,246.66,15930.0,233.8093,234.2557,233.306,234.2557,15930.0
2022-06-13 12:40:00,246.56,246.64,245.86,245.88,7965.0,234.1607,234.2367,233.4959,233.5149,7965.0
2022-06-13 12:50:00,245.86,246.35,245.42,245.52,11235.0,233.4959,233.9613,233.0781,233.173,11235.0
2022-06-13 13:00:00,245.61,245.7,245.02,245.1,11922.0,233.2585,233.344,232.6982,232.7742,11922.0
2022-06-13 13:10:00,245.04,245.09,244.59,244.67,16656.0,232.7172,232.7647,232.2898,232.3658,16656.0
2022-06-13 13:20:00,244.58,244.98,244.36,244.61,15570.0,232.2803,232.6602,232.0714,232.3088,15570.0
2022-06-13 13:30:00,244.65,244.91,243.97,244.59,26368.0,232.3468,232.5937,231.701,232.2898,26368.0
2022-06-13 13:40:00,244.65,246.37,244.57,246.25,19509.0,232.3468,233.9803,232.2708,233.8663,19509.0
2022-06-13 13:50:00,246.33,246.43,245.23,246.08,18195.0,233.9423,234.0373,232.8976,233.7049,18195.0
2022-06-13 14:00:00,246.08,246.08,245.03,245.05,13638.0,233.7049,233.7049,232.7077,232.7267,13638.0
2022-06-13 14:10:00,245.06,245.76,244.72,245.54,14350.0,232.7362,233.401,232.4133,233.192,14350.0
2022-06-13 14:20:00,245.65,246.0,245.55,245.73,15412.0,233.2965,233.6289,233.2015,233.3725,15412.0
2022-06-13 14:30:00,245.68,246.07,245.09,245.89,16273.0,233.325,233.6954,232.7647,233.5244,16273.0
2022-06-13 14:40:00,245.98,246.09,245.39,245.43,21281.0,233.6099,233.7144,233.0496,233.0876,21281.0
2022-06-13 14:50:00,245.44,245.61,244.66,244.83,16060.0,233.0971,233.2585,232.3563,232.5177,16060.0
2022-06-13 15:00:00,244.69,244.98,244.09,244.37,14828.0,232.3848,232.6602,231.8149,232.0809,14828.0
2022-06-13 15:10:00,244.29,244.51,243.31,244.05,26667.0,232.0049,232.2138,231.0742,231.777,26667.0
2022-06-13 15:20:00,244.16,244.19,243.26,243.26,25955.0,231.8814,231.9099,231.0267,231.0267,25955.0
2022-06-13 15:30:00,243.19,243.22,241.97,241.99,45697.0,230.9602,230.9887,229.8016,229.8206,45697.0
2022-06-13 15:40:00,241.89,242.0,241.19,241.75,57063.0,229.7256,229.8301,229.0608,229.5926,57063.0
2022-06-13 15:50:00,241.75,242.49,241.15,242.14,146793.0,229.5926,230.2954,229.0228,229.963,146793.0
2022-06-14 09:30:00,242.15,243.26,240.11,243.16,30175.0,229.9725,231.0267,228.0351,230.9317,30175.0
2022-06-14 09:40:00,243.26,244.29,242.45,243.84,18800.0,231.0267,232.0049,230.2574,231.5775,18800.0
2022-06-14 09:50:00,243.64,244.63,242.73,244.25,10109.0,231.3876,232.3278,230.5233,231.9669,10109.0
2022-06-14 10:00:00,244.44,245.11,243.18,243.2,16012.0,232.1473,232.7837,230.9507,230.9697,16012.0
2022-06-14 10:10:00,243.12,243.12,242.58,243.02,17873.0,230.8937,230.8937,230.3809,230.7988,17873.0
2022-06-14 10:20:00,242.97,243.12,241.94,241.94,21206.0,230.7513,230.8937,229.7731,229.7731,21206.0
2022-06-14 10:30:00,242.08,242.96,242.01,242.17,11999.0,229.906,230.7418,229.8396,229.9915,11999.0
2022-06-14 10:40:00,242.27,242.95,241.5,242.91,12455.0,230.0865,230.7323,229.3552,230.6943,12455.0
2022-06-14 10:50:00,242.94,243.89,242.94,243.08,11590.0,230.7228,231.625,230.7228,230.8557,11590.0
2022-06-14 11:00:00,242.93,243.67,242.74,242.8,22210.0,230.7133,231.4161,230.5328,230.5898,22210.0
2022-06-14 11:10:00,242.67,243.18,242.49,242.88,12184.0,230.4664,230.9507,230.2954,230.6658,12184.0
2022-06-14 11:20:00,242.98,243.45,242.29,242.78,11717.0,230.7608,231.2071,230.1055,230.5708,11717.0
2022-06-14 11:30:00,242.76,243.47,242.3,243.14,14860.0,230.5518,231.2261,230.115,230.9127,14860.0
2022-06-14 11:40:00,243.23,243.88,243.06,243.42,14545.0,230.9982,231.6155,230.8367,231.1786,14545.0
2022-06-14 11:50:00,243.32,243.59,243.06,243.31,17662.0,231.0837,231.3401,230.8367,231.0742,17662.0
2022-06-14 12:00:00,243.25,243.25,242.23,242.68,8481.0,231.0172,231.0172,230.0485,230.4759,8481.0
2022-06-14 12:10:00,242.68,243.13,242.14,243.11,11505.0,230.4759,230.9032,229.963,230.8842,11505.0
2022-06-14 12:20:00,243.15,243.15,242.24,242.53,23461.0,230.9222,230.9222,230.058,230.3334,23461.0
2022-06-14 12:30:00,242.51,242.59,241.35,241.83,21148.0,230.3144,230.3904,229.2127,229.6686,21148.0
2022-06-14 12:40:00,241.86,242.4,241.7,242.4,10180.0,229.6971,230.2099,229.5451,230.2099,10180.0
2022-06-14 12:50:00,242.34,243.28,242.28,243.11,11772.0,230.153,231.0457,230.096,230.8842,11772.0
2022-06-14 13:00:00,243.25,243.78,242.92,243.76,10258.0,231.0172,231.5205,230.7038,231.5015,10258.0
2022-06-14 13:10:00,243.84,244.53,243.53,244.21,8683.0,231.5775,232.2328,231.2831,231.9289,8683.0
2022-06-14 13:20:00,244.24,244.68,243.54,243.58,12148.0,231.9574,232.3753,231.2926,231.3306,12148.0
2022-06-14 13:30:00,243.48,243.77,242.37,242.45,18343.0,231.2356,231.511,230.1814,230.2574,18343.0
2022-06-14 13:40:00,242.34,242.37,241.69,242.05,18007.0,230.153,230.1814,229.5356,229.8775,18007.0
2022-06-14 13:50:00,242.13,242.76,241.77,242.46,17344.0,229.9535,230.5518,229.6116,230.2669,17344.0
2022-06-14 14:00:00,242.62,243.0,242.38,242.88,19614.0,230.4189,230.7798,230.1909,230.6658,19614.0
2022-06-14 14:10:00,242.83,243.05,241.73,243.01,18417.0,230.6183,230.8273,229.5736,230.7893,18417.0
2022-06-14 14:20:00,243.1,243.22,242.42,243.0,12904.0,230.8747,230.9887,230.2289,230.7798,12904.0
2022-06-14 14:30:00,242.87,243.18,242.49,243.01,17467.0,230.6563,230.9507,230.2954,230.7893,17467.0
2022-06-14 14:40:00,242.94,243.04,242.62,242.88,14267.0,230.7228,230.8178,230.4189,230.6658,14267.0
2022-06-14 14:50:00,242.87,243.73,242.8,243.54,29396.0,230.6563,231.4731,230.5898,231.2926,29396.0
2022-06-14 15:00:00,243.48,243.71,242.77,243.56,25703.0,231.2356,231.4541,230.5613,231.3116,25703.0
2022-06-14 15:10:00,243.63,243.71,242.36,242.78,28866.0,231.3781,231.4541,230.1719,230.5708,28866.0
2022-06-14 15:20:00,242.84,244.1,242.84,243.84,43271.0,230.6278,231.8244,230.6278,231.5775,43271.0
2022-06-14 15:30:00,243.92,245.66,243.9,245.23,52150.0,231.6535,233.306,231.6345,232.8976,52150.0
2022-06-14 15:40:00,245.29,246.11,244.91,246.01,82006.0,232.9546,233.7334,232.5937,233.6384,82006.0
2022-06-14 15:50:00,246.05,246.37,245.15,246.0,281382.0,233.6764,233.9803,232.8216,233.6289,281382.0
2022-06-15 09:30:00,247.05,247.97,245.76,245.98,20312.0,234.6261,235.4998,233.401,233.6099,20312.0
2022-06-15 09:40:00,245.65,247.39,245.43,247.34,15679.0,233.2965,234.949,233.0876,234.9015,15679.0
2022-06-15 09:50:00,247.32,247.87,246.87,247.05,10281.0,234.8825,235.4049,234.4551,234.6261,10281.0
2022-06-15 10:00:00,247.05,247.05,245.82,246.0,6555.0,234.6261,234.6261,233.4579,233.6289,6555.0
2022-06-15 10:10:00,246.11,246.17,245.37,245.87,6264.0,233.7334,233.7903,233.0306,233.5054,6264.0
2022-06-15 10:20:00,245.74,246.95,245.7,246.83,5560.0,233.382,234.5311,233.344,234.4172,5560.0
2022-06-15 10:30:00,246.77,247.44,246.39,247.43,6975.0,234.3602,234.9965,233.9993,234.987,6975.0
2022-06-15 10:40:00,247.46,247.58,247.02,247.12,6798.0,235.0155,235.1294,234.5976,234.6926,6798.0
2022-06-15 10:50:00,247.0,247.19,246.38,246.76,6925.0,234.5786,234.7591,233.9898,234.3507,6925.0
2022-06-15 11:00:00,246.8,246.8,246.12,246.56,6691.0,234.3887,234.3887,233.7429,234.1607,6691.0
2022-06-15 11:10:00,246.49,246.68,246.07,246.24,7128.0,234.0943,234.2747,233.6954,233.8568,7128.0
2022-06-15 11:20:00,246.34,247.04,246.34,246.92,6050.0,233.9518,234.6166,233.9518,234.5026,6050.0
2022-06-15 11:30:00,247.01,247.16,246.79,247.05,4554.0,234.5881,234.7306,234.3792,234.6261,4554.0
2022-06-15 11:40:00,247.09,247.12,246.73,246.81,5889.0,234.6641,234.6926,234.3222,234.3982,5889.0
2022-06-15 11:50:00,246.84,247.33,246.84,247.22,6579.0,234.4267,234.892,234.4267,234.7875,6579.0
2022-06-15 12:00:00,247.24,247.27,246.37,246.68,7372.0,234.8065,234.835,233.9803,234.2747,7372.0
2022-06-15 12:10:00,246.65,247.06,246.55,246.88,5528.0,234.2462,234.6356,234.1512,234.4646,5528.0
2022-06-15 12:20:00,246.92,247.04,246.64,247.02,5631.0,234.5026,234.6166,234.2367,234.5976,5631.0
2022-06-15 12:30:00,246.95,247.25,246.93,246.99,4139.0,234.5311,234.816,234.5121,234.5691,4139.0
2022-06-15 12:40:00,246.93,246.98,246.29,246.77,7392.0,234.5121,234.5596,233.9043,234.3602,7392.0
2022-06-15 12:50:00,246.73,246.8,246.57,246.63,10751.0,234.3222,234.3887,234.1702,234.2272,10751.0
2022-06-15 13:00:00,246.69,247.35,246.51,246.98,11999.0,234.2842,234.911,234.1133,234.5596,11999.0
2022-06-15 13:10:00,247.04,247.45,246.97,247.32,6567.0,234.6166,235.006,234.5501,234.8825,6567.0
2022-06-15 13:20:00,247.31,247.51,247.14,247.46,8502.0,234.873,235.063,234.7116,235.0155,8502.0
2022-06-15 13:30:00,247.39,247.72,247.16,247.67,11785.0,234.949,235.2624,234.7306,235.2149,11785.0
2022-06-15 13:40:00,247.72,247.81,247.18,247.24,6673.0,235.2624,235.3479,234.7496,234.8065,6673.0
2022-06-15 13:50:00,246.68,247.7,246.66,247.55,12795.0,234.2747,235.2434,234.2557,235.1009,12795.0
2022-06-15 14:00:00,247.29,248.0,245.67,246.33,15999.0,234.854,235.5283,233.3155,233.9423,15999.0
2022-06-15 14:10:00,246.21,246.82,245.59,246.54,8248.0,233.8283,234.4077,233.2395,234.1417,8248.0
2022-06-15 14:20:00,246.47,246.86,245.23,245.44,11980.0,234.0753,234.4456,232.8976,233.0971,11980.0
2022-06-15 14:30:00,245.45,246.99,243.96,246.99,17501.0,233.1066,234.5691,231.6915,234.5691,17501.0
2022-06-15 14:40:00,246.76,249.71,246.36,248.13,20065.0,234.3507,237.1523,233.9708,235.6518,20065.0
2022-06-15 14:50:00,248.19,248.63,246.75,247.15,15630.0,235.7088,236.1266,234.3412,234.7211,15630.0
2022-06-15 15:00:00,247.18,248.03,247.08,247.47,15858.0,234.7496,235.5568,234.6546,235.025,15858.0
2022-06-15 15:10:00,247.43,247.89,246.65,246.97,20933.0,234.987,235.4239,234.2462,234.5501,20933.0
2022-06-15 15:20:00,247.21,248.92,247.2,248.84,21210.0,234.778,236.4021,234.7686,236.3261,21210.0
2022-06-15 15:30:00,248.91,249.52,247.74,247.83,26122.0,236.3926,236.9719,235.2814,235.3669,26122.0
2022-06-15 15:40:00,247.81,248.07,246.9,247.75,48858.0,235.3479,235.5948,234.4836,235.2909,48858.0
2022-06-15 15:50:00,247.65,247.65,246.67,246.97,112739.0,235.1959,235.1959,234.2652,234.5501,112739.0
2022-06-16 09:30:00,247.29,247.29,241.89,243.36,95601.0,234.854,234.854,229.7256,231.1217,95601.0
2022-06-16 09:40:00,243.28,243.28,240.24,240.58,47259.0,231.0457,231.0457,228.1586,228.4815,47259.0
2022-06-16 09:50:00,240.57,242.77,240.18,242.24,50103.0,228.472,230.5613,228.1016,230.058,50103.0
2022-06-16 10:00:00,242.17,243.63,242.1,243.28,21777.0,229.9915,231.3781,229.925,231.0457,21777.0
2022-06-16 10:10:00,243.21,243.88,242.88,243.36,13334.0,230.9792,231.6155,230.6658,231.1217,13334.0
2022-06-16 10:20:00,243.23,245.28,243.21,245.2,12950.0,230.9982,232.9451,230.9792,232.8691,12950.0
2022-06-16 10:30:00,245.02,245.5,244.77,244.88,10862.0,232.6982,233.154,232.4608,232.5652,10862.0
2022-06-16 10:40:00,244.85,245.21,243.83,243.83,16655.0,232.5367,232.8786,231.568,231.568,16655.0
2022-06-16 10:50:00,243.96,244.16,243.16,244.06,16117.0,231.6915,231.8814,230.9317,231.7865,16117.0
2022-06-16 11:00:00,244.03,244.55,243.97,244.35,15228.0,231.758,232.2518,231.701,232.0619,15228.0
2022-06-16 11:10:00,244.38,245.6,244.18,245.52,15261.0,232.0904,233.249,231.9004,233.173,15261.0
2022-06-16 11:20:00,245.49,245.92,244.81,245.43,14703.0,233.1445,233.5529,232.4987,233.0876,14703.0
2022-06-16 11:30:00,245.45,245.57,244.85,245.39,12283.0,233.1066,233.2205,232.5367,233.0496,12283.0
2022-06-16 11:40:00,245.51,245.68,244.8,245.49,7032.0,233.1635,233.325,232.4892,233.1445,7032.0
2022-06-16 11:50:00,245.66,246.52,245.43,246.52,10386.0,233.306,234.1227,233.0876,234.1227,10386.0
2022-06-16 12:00:00,246.61,246.61,245.05,245.29,23091.0,234.2082,234.2082,232.7267,232.9546,23091.0
2022-06-16 12:10:00,245.29,246.21,244.94,245.78,12218.0,232.9546,233.8283,232.6222,233.42,12218.0
2022-06-16 12:20:00,245.48,246.16,245.44,246.16,8258.0,233.135,233.7809,233.0971,233.7809,8258.0
2022-06-16 12:30:00,246.31,246.51,245.74,246.02,9760.0,233.9233,234.1133,233.382,233.6479,9760.0
2022-06-16 12:40:00,246.11,246.53,245.74,246.51,6722.0,233.7334,234.1322,233.382,234.1133,6722.0
2022-06-16 12:50:00,246.44,246.62,245.94,246.62,8268.0,234.0468,234.2177,233.5719,234.2177,8268.0
2022-06-16 13:00:00,246.52,247.55,246.51,247.23,9955.0,234.1227,235.1009,234.1133,234.797,9955.0
2022-06-16 13:10:00,247.14,247.54,247.0,247.35,9135.0,234.7116,235.0915,234.5786,234.911,9135.0
2022-06-16 13:20:00,247.16,247.92,246.97,247.6,11528.0,234.7306,235.4523,234.5501,235.1484,11528.0
2022-06-16 13:30:00,247.48,247.82,246.95,247.51,36432.0,235.0345,235.3574,234.5311,235.063,36432.0
2022-06-16 13:40:00,247.33,247.51,246.68,247.27,31252.0,234.892,235.063,234.2747,234.835,31252.0
2022-06-16 13:50:00,247.51,247.51,246.87,246.98,16527.0,235.063,235.063,234.4551,234.5596,16527.0
2022-06-16 14:00:00,246.92,247.25,246.69,246.86,14444.0,234.5026,234.816,234.2842,234.4456,14444.0
2022-06-16 14:10:00,246.93,246.96,246.71,246.93,9891.0,234.5121,234.5406,234.3032,234.5121,9891.0
2022-06-16 14:20:00,246.92,246.92,246.23,246.56,10627.0,234.5026,234.5026,233.8473,234.1607,10627.0
2022-06-16 14:30:00,246.5,247.11,246.41,246.88,14758.0,234.1038,234.6831,234.0183,234.4646,14758.0
2022-06-16 14:40:00,247.04,247.42,245.66,245.74,26973.0,234.6166,234.9775,233.306,233.382,26973.0
2022-06-16 14:50:00,245.72,246.47,245.72,246.21,18600.0,233.363,234.0753,233.363,233.8283,18600.0
2022-06-16 15:00:00,246.26,247.2,246.26,247.2,20171.0,233.8758,234.7686,233.8758,234.7686,20171.0
2022-06-16 15:10:00,247.35,247.71,246.91,247.44,18067.0,234.911,235.2529,234.4931,234.9965,18067.0
2022-06-16 15:20:00,247.55,248.02,247.28,247.62,16869.0,235.1009,235.5473,234.8445,235.1674,16869.0
2022-06-16 15:30:00,247.52,248.06,247.07,248.02,33519.0,235.0725,235.5853,234.6451,235.5473,33519.0
2022-06-16 15:40:00,248.01,248.46,247.54,247.62,87751.0,235.5378,235.9652,235.0915,235.1674,87751.0
2022-06-16 15:50:00,247.69,248.52,247.31,248.51,144857.0,235.2339,236.0222,234.873,236.0127,144857.0
2022-06-17 09:30:00,250.17,251.31,248.48,250.7,334240.0,237.5892,238.6719,235.9842,238.0925,334240.0
2022-06-17 09:40:00,251.0,251.82,248.93,248.95,28621.0,238.3775,239.1562,236.4116,236.4305,28621.0
2022-06-17 09:50:00,248.82,249.28,248.25,249.09,21622.0,236.3071,236.7439,235.7657,236.5635,21622.0
2022-06-17 10:00:00,249.1,249.22,246.72,246.81,20458.0,236.573,236.687,234.3127,234.3982,20458.0
2022-06-17 10:10:00,246.96,246.96,244.6,244.9,16113.0,234.5406,234.5406,232.2993,232.5842,16113.0
2022-06-17 10:20:00,244.92,244.92,243.35,243.64,15046.0,232.6032,232.6032,231.1122,231.3876,15046.0
2022-06-17 10:30:00,243.56,244.27,243.13,243.36,17032.0,231.3116,231.9859,230.9032,231.1217,17032.0
2022-06-17 10:40:00,243.36,243.6,241.8,242.2,18491.0,231.1217,231.3496,229.6401,230.02,18491.0
2022-06-17 10:50:00,241.94,242.78,241.54,242.67,24330.0,229.7731,230.5708,229.3932,230.4664,24330.0
2022-06-17 11:00:00,242.6,244.05,242.54,243.28,19532.0,230.3999,231.777,230.3429,231.0457,19532.0
2022-06-17 11:10:00,243.29,244.74,243.17,244.56,20523.0,231.0552,232.4323,230.9412,232.2613,20523.0
2022-06-17 11:20:00,244.56,245.15,243.68,245.01,35113.0,232.2613,232.8216,231.4256,232.6887,35113.0
2022-06-17 11:30:00,245.08,245.62,244.61,244.88,16792.0,232.7552,233.268,232.3088,232.5652,16792.0
2022-06-17 11:40:00,244.92,245.32,244.73,244.82,11596.0,232.6032,232.9831,232.4228,232.5082,11596.0
2022-06-17 11:50:00,244.91,244.94,243.84,244.03,26048.0,232.5937,232.6222,231.5775,231.758,26048.0
2022-06-17 12:00:00,243.95,243.95,243.34,243.34,9413.0,231.682,231.682,231.1027,231.1027,9413.0
2022-06-17 12:10:00,243.47,243.51,242.5,242.51,9606.0,231.2261,231.2641,230.3049,230.3144,9606.0
2022-06-17 12:20:00,242.51,244.11,242.39,243.81,14178.0,230.3144,231.8339,230.2004,231.549,14178.0
2022-06-17 12:30:00,244.08,244.08,242.88,243.09,18081.0,231.8055,231.8055,230.6658,230.8652,18081.0
2022-06-17 12:40:00,243.08,243.36,242.38,242.78,32757.0,230.8557,231.1217,230.1909,230.5708,32757.0
2022-06-17 12:50:00,242.89,243.22,242.07,243.17,11771.0,230.6753,230.9887,229.8965,230.9412,11771.0
2022-06-17 13:00:00,243.27,245.09,243.26,245.07,11542.0,231.0362,232.7647,231.0267,232.7457,11542.0
2022-06-17 13:10:00,244.76,245.05,244.28,244.37,9623.0,232.4513,232.7267,231.9954,232.0809,9623.0
2022-06-17 13:20:00,244.23,244.23,243.36,243.36,12257.0,231.9479,231.9479,231.1217,231.1217,12257.0
2022-06-17 13:30:00,243.35,243.69,243.23,243.61,6820.0,231.1122,231.4351,230.9982,231.3591,6820.0
2022-06-17 13:40:00,243.61,244.26,243.23,243.44,19380.0,231.3591,231.9764,230.9982,231.1976,19380.0
2022-06-17 13:50:00,243.71,244.63,243.36,244.03,12111.0,231.4541,232.3278,231.1217,231.758,12111.0
2022-06-17 14:00:00,244.2,244.52,244.05,244.3,11128.0,231.9194,232.2233,231.777,232.0144,11128.0
2022-06-17 14:10:00,244.29,245.1,244.24,244.76,13075.0,232.0049,232.7742,231.9574,232.4513,13075.0
2022-06-17 14:20:00,244.86,245.41,244.56,244.7,14084.0,232.5462,233.0686,232.2613,232.3943,14084.0
2022-06-17 14:30:00,244.48,245.25,244.47,245.2,10191.0,232.1853,232.9166,232.1758,232.8691,10191.0
2022-06-17 14:40:00,245.56,245.69,244.35,244.6,17423.0,233.211,233.3345,232.0619,232.2993,17423.0
2022-06-17 14:50:00,244.42,244.58,244.11,244.4,13393.0,232.1284,232.2803,231.8339,232.1094,13393.0
2022-06-17 15:00:00,244.41,245.14,244.41,244.5,18373.0,232.1189,232.8121,232.1189,232.2043,18373.0
2022-06-17 15:10:00,244.49,244.49,243.51,243.99,27696.0,232.1948,232.1948,231.2641,231.72,27696.0
2022-06-17 15:20:00,244.13,245.59,244.13,245.39,39607.0,231.8529,233.2395,231.8529,233.0496,39607.0
2022-06-17 15:30:00,245.43,246.15,244.78,246.04,56071.0,233.0876,233.7714,232.4703,233.6669,56071.0
2022-06-17 15:40:00,246.15,246.19,245.01,245.54,60011.0,233.7714,233.8093,232.6887,233.192,60011.0
2022-06-17 15:50:00,245.52,245.61,244.31,244.36,158786.0,233.173,233.2585,232.0239,232.0714,158786.0
2022-06-21 09:30:00,249.8,249.8,244.85,246.6,58627.0,237.2378,237.2378,232.5367,234.1987,58627.0
2022-06-21 09:40:00,246.52,247.42,246.27,247.1,31207.0,234.1227,234.9775,233.8853,234.6736,31207.0
2022-06-21 09:50:00,247.04,247.75,245.86,247.73,48144.0,234.6166,235.2909,233.4959,235.2719,48144.0
2022-06-21 10:00:00,247.61,247.61,245.64,246.37,36745.0,235.1579,235.1579,233.287,233.9803,36745.0
2022-06-21 10:10:00,246.45,247.66,246.32,246.88,15996.0,234.0563,235.2054,233.9328,234.4646,15996.0
2022-06-21 10:20:00,246.88,248.59,246.65,247.61,46584.0,234.4646,236.0886,234.2462,235.1579,46584.0
2022-06-21 10:30:00,247.67,248.23,247.08,248.07,23991.0,235.2149,235.7468,234.6546,235.5948,23991.0
2022-06-21 10:40:00,248.04,248.1,247.4,248.1,15250.0,235.5663,235.6233,234.9585,235.6233,15250.0
2022-06-21 10:50:00,248.03,249.23,247.89,249.06,10122.0,235.5568,236.6965,235.4239,236.535,10122.0
2022-06-21 11:00:00,249.13,250.05,249.06,250.02,12914.0,236.6015,237.4752,236.535,237.4467,12914.0
2022-06-21 11:10:00,250.17,250.29,249.52,250.02,38174.0,237.5892,237.7032,236.9719,237.4467,38174.0
2022-06-21 11:20:00,250.07,250.07,249.08,249.51,28099.0,237.4942,237.4942,236.554,236.9624,28099.0
2022-06-21 11:30:00,249.6,250.03,249.38,249.71,27514.0,237.0479,237.4562,236.8389,237.1523,27514.0
2022-06-21 11:40:00,249.67,250.29,249.52,250.18,8040.0,237.1143,237.7032,236.9719,237.5987,8040.0
2022-06-21 11:50:00,250.27,250.28,249.74,249.89,13753.0,237.6842,237.6937,237.1808,237.3233,13753.0
2022-06-21 12:00:00,249.86,250.45,249.86,250.37,9117.0,237.2948,237.8551,237.2948,237.7791,9117.0
2022-06-21 12:10:00,250.42,250.44,249.92,250.22,7938.0,237.8266,237.8456,237.3518,237.6367,7938.0
2022-06-21 12:20:00,250.29,250.44,249.98,250.36,13639.0,237.7032,237.8456,237.4087,237.7696,13639.0
2022-06-21 12:30:00,250.42,251.26,250.3,251.2,7766.0,237.8266,238.6244,237.7127,238.5674,7766.0
2022-06-21 12:40:00,251.26,251.34,250.66,251.28,17587.0,238.6244,238.7004,238.0546,238.6434,17587.0
2022-06-21 12:50:00,251.3,251.55,251.16,251.47,8803.0,238.6624,238.8998,238.5294,238.8238,8803.0
2022-06-21 13:00:00,251.56,251.74,251.38,251.51,11949.0,238.9093,239.0802,238.7383,238.8618,11949.0
2022-06-21 13:10:00,251.57,251.88,251.27,251.64,27679.0,238.9188,239.2132,238.6339,238.9853,27679.0
2022-06-21 13:20:00,251.66,252.46,251.66,252.32,17952.0,239.0043,239.764,239.0043,239.6311,17952.0
2022-06-21 13:30:00,252.36,252.51,252.08,252.51,9641.0,239.6691,239.8115,239.4031,239.8115,9641.0
2022-06-21 13:40:00,252.54,253.16,252.42,253.12,17020.0,239.84,240.4288,239.726,240.3908,17020.0
2022-06-21 13:50:00,252.97,253.03,252.1,252.1,19564.0,240.2484,240.3054,239.4221,239.4221,19564.0
2022-06-21 14:00:00,252.01,253.37,252.0,253.37,7229.0,239.3367,240.6283,239.3272,240.6283,7229.0
2022-06-21 14:10:00,253.37,253.85,253.37,253.5,10968.0,240.6283,241.0841,240.6283,240.7517,10968.0
2022-06-21 14:20:00,253.48,253.77,253.38,253.64,7941.0,240.7327,241.0082,240.6378,240.8847,7941.0
2022-06-21 14:30:00,253.68,253.68,253.14,253.44,13762.0,240.9227,240.9227,240.4098,240.6947,13762.0
2022-06-21 14:40:00,253.36,253.92,253.22,253.89,16726.0,240.6188,241.1506,240.4858,241.1221,16726.0
2022-06-21 14:50:00,253.83,254.78,253.73,254.64,12462.0,241.0651,241.9674,240.9702,241.8344,12462.0
2022-06-21 15:00:00,254.6,254.79,254.12,254.22,12382.0,241.7964,241.9769,241.3406,241.4355,12382.0
2022-06-21 15:10:00,254.21,254.5,253.77,254.08,30176.0,241.426,241.7014,241.0082,241.3026,30176.0
2022-06-21 15:20:00,253.98,253.98,252.5,252.78,59172.0,241.2076,241.2076,239.802,240.0679,59172.0
2022-06-21 15:30:00,252.79,252.87,251.89,251.91,44801.0,240.0774,240.1534,239.2227,239.2417,44801.0
2022-06-21 15:40:00,251.9,252.45,251.57,252.45,43862.0,239.2322,239.7545,238.9188,239.7545,43862.0
2022-06-21 15:50:00,252.38,252.6,251.77,252.18,122657.0,239.6881,239.897,239.1087,239.4981,122657.0
2022-06-22 09:30:00,252.83,255.47,250.24,255.47,62764.0,240.1154,242.6227,237.6557,242.6227,62764.0
2022-06-22 09:40:00,255.38,257.43,255.1,257.29,51251.0,242.5372,244.4841,242.2713,244.3511,51251.0
2022-06-22 09:50:00,257.28,257.62,254.91,254.92,27035.0,244.3416,244.6645,242.0908,242.1003,27035.0
2022-06-22 10:00:00,255.07,255.9,254.41,255.41,26014.0,242.2428,243.031,241.616,242.5657,26014.0
2022-06-22 10:10:00,255.51,256.55,255.42,256.53,12746.0,242.6606,243.6483,242.5752,243.6294,12746.0
2022-06-22 10:20:00,256.88,257.69,256.73,257.17,18353.0,243.9618,244.731,243.8193,244.2372,18353.0
2022-06-22 10:30:00,257.36,258.34,257.21,258.22,21282.0,244.4176,245.3483,244.2752,245.2344,21282.0
2022-06-22 10:40:00,258.15,258.86,257.92,258.13,44111.0,245.1679,245.8422,244.9495,245.1489,44111.0
2022-06-22 10:50:00,258.25,258.28,257.16,257.55,15381.0,245.2629,245.2913,244.2277,244.5981,15381.0
2022-06-22 11:00:00,257.45,257.46,256.29,256.87,38964.0,244.5031,244.5126,243.4014,243.9523,38964.0
2022-06-22 11:10:00,256.75,256.86,256.14,256.56,12869.0,243.8383,243.9428,243.259,243.6578,12869.0
2022-06-22 11:20:00,256.42,257.05,255.92,256.67,9019.0,243.5249,244.1232,243.05,243.7623,9019.0
2022-06-22 11:30:00,256.65,257.1,256.56,256.84,17354.0,243.7433,244.1707,243.6578,243.9238,17354.0
2022-06-22 11:40:00,256.75,256.85,255.56,255.88,8888.0,243.8383,243.9333,242.7081,243.012,8888.0
2022-06-22 11:50:00,256.12,256.14,255.31,255.4,7807.0,243.24,243.259,242.4707,242.5562,7807.0
2022-06-22 12:00:00,255.42,255.89,255.09,255.24,19601.0,242.5752,243.0215,242.2618,242.4042,19601.0
2022-06-22 12:10:00,255.39,255.73,255.17,255.71,17867.0,242.5467,242.8696,242.3377,242.8506,17867.0
2022-06-22 12:20:00,255.63,255.98,255.37,255.48,12542.0,242.7746,243.107,242.5277,242.6322,12542.0
2022-06-22 12:30:00,255.4,255.88,255.39,255.48,11362.0,242.5562,243.012,242.5467,242.6322,11362.0
2022-06-22 12:40:00,255.46,255.82,255.45,255.65,9630.0,242.6132,242.9551,242.6037,242.7936,9630.0
2022-06-22 12:50:00,255.73,255.81,255.49,255.77,6116.0,242.8696,242.9456,242.6417,242.9076,6116.0
2022-06-22 13:00:00,255.86,255.94,255.13,255.9,16292.0,242.993,243.069,242.2998,243.031,16292.0
2022-06-22 13:10:00,256.08,256.24,255.89,256.24,6419.0,243.202,243.3539,243.0215,243.3539,6419.0
2022-06-22 13:20:00,256.66,257.17,256.56,257.15,7661.0,243.7528,244.2372,243.6578,244.2182,7661.0
2022-06-22 13:30:00,257.1,257.15,256.5,257.15,13227.0,244.1707,244.2182,243.6009,244.2182,13227.0
2022-06-22 13:40:00,257.0,257.6,256.86,257.59,6610.0,244.0757,244.6455,243.9428,244.636,6610.0
2022-06-22 13:50:00,257.59,257.77,257.12,257.64,11968.0,244.636,244.807,244.1897,244.6835,11968.0
2022-06-22 14:00:00,257.6,258.72,257.46,258.64,11782.0,244.6455,245.7092,244.5126,245.6332,11782.0
2022-06-22 14:10:00,258.63,259.02,258.38,258.76,8617.0,245.6237,245.9941,245.3863,245.7472,8617.0
2022-06-22 14:20:00,258.71,258.71,257.61,257.61,11597.0,245.6997,245.6997,244.655,244.655,11597.0
2022-06-22 14:30:00,257.69,258.12,257.51,257.51,16460.0,244.731,245.1394,244.5601,244.5601,16460.0
2022-06-22 14:40:00,257.6,257.67,257.09,257.12,6530.0,244.6455,244.712,244.1612,244.1897,6530.0
2022-06-22 14:50:00,257.08,257.68,257.08,257.22,14515.0,244.1517,244.7215,244.1517,244.2847,14515.0
2022-06-22 15:00:00,257.26,257.27,256.84,257.15,17636.0,244.3226,244.3321,243.9238,244.2182,17636.0
2022-06-22 15:10:00,257.15,257.21,256.51,256.54,11819.0,244.2182,244.2752,243.6104,243.6389,11819.0
2022-06-22 15:20:00,256.53,256.85,255.97,256.1,20797.0,243.6294,243.9333,243.0975,243.221,20797.0
2022-06-22 15:30:00,256.09,256.64,255.98,256.31,19601.0,243.2115,243.7338,243.107,243.4204,19601.0
2022-06-22 15:40:00,256.27,256.71,255.99,256.5,31692.0,243.3824,243.8003,243.1165,243.6009,31692.0
2022-06-22 15:50:00,256.4,257.07,255.69,255.69,71962.0,243.5059,244.1422,242.8316,242.8316,71962.0
2022-06-23 09:30:00,257.29,257.84,254.92,257.84,39338.0,244.3511,244.8735,242.1003,244.8735,39338.0
2022-06-23 09:40:00,257.83,258.8,257.61,257.94,28254.0,244.864,245.7852,244.655,244.9684,28254.0
2022-06-23 09:50:00,257.72,259.78,257.67,259.61,23672.0,244.7595,246.7159,244.712,246.5545,23672.0
2022-06-23 10:00:00,259.5,259.71,258.71,259.16,18184.0,246.45,246.6494,245.6997,246.1271,18184.0
2022-06-23 10:10:00,259.13,259.72,258.98,259.31,24042.0,246.0986,246.6589,245.9561,246.2696,24042.0
2022-06-23 10:20:00,259.41,260.28,259.41,259.75,26998.0,246.3645,247.1908,246.3645,246.6874,26998.0
2022-06-23 10:30:00,259.8,260.1,259.14,259.75,19922.0,246.7349,247.0198,246.1081,246.6874,19922.0
2022-06-23 10:40:00,259.86,260.07,259.03,259.84,21649.0,246.7919,246.9913,246.0036,246.7729,21649.0
2022-06-23 10:50:00,259.49,260.05,259.04,260.05,27718.0,246.4405,246.9723,246.0131,246.9723,27718.0
2022-06-23 11:00:00,260.12,260.26,259.21,259.6,17832.0,247.0388,247.1718,246.1746,246.545,17832.0
2022-06-23 11:10:00,259.54,260.17,259.36,260.1,22631.0,246.488,247.0863,246.317,247.0198,22631.0
2022-06-23 11:20:00,260.12,260.2,259.4,259.85,56952.0,247.0388,247.1148,246.355,246.7824,56952.0
2022-06-23 11:30:00,259.88,260.0,257.78,257.78,27499.0,246.8109,246.9249,244.8165,244.8165,27499.0
2022-06-23 11:40:00,257.68,259.15,257.68,258.91,11074.0,244.7215,246.1176,244.7215,245.8897,11074.0
2022-06-23 11:50:00,259.0,259.0,257.51,257.61,12306.0,245.9751,245.9751,244.5601,244.655,12306.0
2022-06-23 12:00:00,257.72,258.13,257.23,257.45,15010.0,244.7595,245.1489,244.2942,244.5031,15010.0
2022-06-23 12:10:00,257.37,257.38,256.8,256.92,19183.0,244.4271,244.4366,243.8858,243.9997,19183.0
2022-06-23 12:20:00,256.93,257.73,256.92,257.08,20419.0,244.0092,244.769,243.9997,244.1517,20419.0
2022-06-23 12:30:00,257.29,257.72,257.23,257.72,16548.0,244.3511,244.7595,244.2942,244.7595,16548.0
2022-06-23 12:40:00,257.76,258.16,257.23,257.51,23253.0,244.7975,245.1774,244.2942,244.5601,23253.0
2022-06-23 12:50:00,257.47,258.03,257.12,258.03,17807.0,244.5221,245.0539,244.1897,245.0539,17807.0
2022-06-23 13:00:00,257.95,258.98,257.89,258.7,14140.0,244.9779,245.9561,244.921,245.6902,14140.0
2022-06-23 13:10:00,258.57,258.83,258.22,258.71,14416.0,245.5668,245.8137,245.2344,245.6997,14416.0
2022-06-23 13:20:00,258.7,258.88,258.19,258.41,14853.0,245.6902,245.8612,245.2059,245.4148,14853.0
2022-06-23 13:30:00,258.56,258.64,258.04,258.07,10362.0,245.5573,245.6332,245.0634,245.0919,10362.0
2022-06-23 13:40:00,258.2,258.73,258.03,258.73,18460.0,245.2154,245.7187,245.0539,245.7187,18460.0
2022-06-23 13:50:00,258.86,258.9,258.48,258.83,37488.0,245.8422,245.8802,245.4813,245.8137,37488.0
2022-06-23 14:00:00,258.78,258.99,258.15,258.15,13717.0,245.7662,245.9656,245.1679,245.1679,13717.0
2022-06-23 14:10:00,258.13,258.62,258.07,258.5,17977.0,245.1489,245.6143,245.0919,245.5003,17977.0
2022-06-23 14:20:00,258.44,258.66,258.14,258.66,16045.0,245.4433,245.6522,245.1584,245.6522,16045.0
2022-06-23 14:30:00,258.73,259.17,258.71,258.75,11790.0,245.7187,246.1366,245.6997,245.7377,11790.0
2022-06-23 14:40:00,258.78,258.88,258.57,258.78,9280.0,245.7662,245.8612,245.5668,245.7662,9280.0
2022-06-23 14:50:00,258.79,258.97,258.76,258.97,13763.0,245.7757,245.9466,245.7472,245.9466,13763.0
2022-06-23 15:00:00,258.97,259.08,258.6,258.73,19105.0,245.9466,246.0511,245.5953,245.7187,19105.0
2022-06-23 15:10:00,258.71,258.72,258.48,258.57,15256.0,245.6997,245.7092,245.4813,245.5668,15256.0
2022-06-23 15:20:00,258.56,259.16,258.56,259.11,27845.0,245.5573,246.1271,245.5573,246.0796,27845.0
2022-06-23 15:30:00,259.09,260.08,259.09,259.29,26129.0,246.0606,247.0008,246.0606,246.2506,26129.0
2022-06-23 15:40:00,259.26,259.49,258.97,259.0,30962.0,246.2221,246.4405,245.9466,245.9751,30962.0
2022-06-23 15:50:00,259.05,259.79,258.68,259.75,111845.0,246.0226,246.7254,245.6712,246.6874,111845.0
2022-06-24 09:30:00,261.47,261.47,255.91,256.38,31496.0,248.3209,248.3209,243.0405,243.4869,31496.0
2022-06-24 09:40:00,256.26,257.68,255.91,256.53,26160.0,243.3729,244.7215,243.0405,243.6294,26160.0
2022-06-24 09:50:00,256.43,258.76,256.35,258.28,18215.0,243.5344,245.7472,243.4584,245.2913,18215.0
2022-06-24 10:00:00,258.44,260.24,258.26,258.95,72598.0,245.4433,247.1528,245.2724,245.9277,72598.0
2022-06-24 10:10:00,258.93,259.63,258.6,259.47,51923.0,245.9087,246.5735,245.5953,246.4215,51923.0
2022-06-24 10:20:00,259.41,259.54,258.26,258.34,17895.0,246.3645,246.488,245.2724,245.3483,17895.0
2022-06-24 10:30:00,258.37,258.83,258.05,258.46,19881.0,245.3768,245.8137,245.0729,245.4623,19881.0
2022-06-24 10:40:00,258.46,259.05,258.39,258.83,23660.0,245.4623,246.0226,245.3958,245.8137,23660.0
2022-06-24 10:50:00,258.89,258.94,257.76,258.5,24662.0,245.8707,245.9182,244.7975,245.5003,24662.0
2022-06-24 11:00:00,258.44,259.55,258.37,259.55,13541.0,245.4433,246.4975,245.3768,246.4975,13541.0
2022-06-24 11:10:00,259.7,260.91,259.64,260.87,17453.0,246.6399,247.7891,246.583,247.7511,17453.0
2022-06-24 11:20:00,260.71,262.15,260.64,262.06,35151.0,247.5991,248.9667,247.5327,248.8813,35151.0
2022-06-24 11:30:00,262.11,262.62,261.91,262.34,38370.0,248.9287,249.4131,248.7388,249.1472,38370.0
2022-06-24 11:40:00,262.18,262.18,261.31,261.39,22360.0,248.9952,248.9952,248.169,248.2449,22360.0
2022-06-24 11:50:00,261.37,261.41,260.42,260.56,12451.0,248.226,248.2639,247.3237,247.4567,12451.0
2022-06-24 12:00:00,260.55,261.04,260.32,260.63,7984.0,247.4472,247.9126,247.2288,247.5232,7984.0
2022-06-24 12:10:00,260.67,261.5,260.34,261.48,46270.0,247.5612,248.3494,247.2478,248.3304,46270.0
2022-06-24 12:20:00,261.59,261.94,261.37,261.66,15475.0,248.4349,248.7673,248.226,248.5014,15475.0
2022-06-24 12:30:00,261.75,262.17,261.5,261.63,26365.0,248.5868,248.9857,248.3494,248.4729,26365.0
2022-06-24 12:40:00,261.59,261.89,261.18,261.18,11412.0,248.4349,248.7198,248.0455,248.0455,11412.0
2022-06-24 12:50:00,261.32,261.57,260.83,261.15,14350.0,248.1785,248.4159,247.7131,248.017,14350.0
2022-06-24 13:00:00,261.15,261.45,260.76,260.76,15651.0,248.017,248.3019,247.6466,247.6466,15651.0
2022-06-24 13:10:00,260.95,261.35,260.82,261.11,10414.0,247.8271,248.207,247.7036,247.979,10414.0
2022-06-24 13:20:00,261.04,261.26,260.81,260.85,18456.0,247.9126,248.1215,247.6941,247.7321,18456.0
2022-06-24 13:30:00,260.73,261.14,260.67,260.82,13762.0,247.6181,248.0075,247.5612,247.7036,13762.0
2022-06-24 13:40:00,260.86,261.28,260.86,261.28,21846.0,247.7416,248.1405,247.7416,248.1405,21846.0
2022-06-24 13:50:00,261.25,261.64,260.92,261.22,27835.0,248.112,248.4824,247.7986,248.0835,27835.0
2022-06-24 14:00:00,261.26,261.85,261.02,261.85,29672.0,248.1215,248.6818,247.8936,248.6818,29672.0
2022-06-24 14:10:00,261.88,262.0,261.39,261.58,19309.0,248.7103,248.8243,248.2449,248.4254,19309.0
2022-06-24 14:20:00,261.64,261.68,261.14,261.29,9869.0,248.4824,248.5204,248.0075,248.15,9869.0
2022-06-24 14:30:00,261.34,261.71,261.29,261.42,19046.0,248.1975,248.5489,248.15,248.2734,19046.0
2022-06-24 14:40:00,261.42,261.93,261.36,261.91,35020.0,248.2734,248.7578,248.2165,248.7388,35020.0
2022-06-24 14:50:00,261.88,262.28,261.8,262.21,28001.0,248.7103,249.0902,248.6343,249.0237,28001.0
2022-06-24 15:00:00,262.2,263.02,262.2,262.96,34628.0,249.0142,249.793,249.0142,249.736,34628.0
2022-06-24 15:10:00,262.92,263.33,262.83,263.18,40834.0,249.698,250.0874,249.6125,249.9449,40834.0
2022-06-24 15:20:00,263.16,263.57,263.09,263.42,29119.0,249.9259,250.3153,249.8595,250.1729,29119.0
2022-06-24 15:30:00,263.39,263.94,263.23,263.9,42399.0,250.1444,250.6667,249.9924,250.6287,42399.0
2022-06-24 15:40:00,263.95,264.94,263.93,264.82,108244.0,250.6762,251.6164,250.6572,251.5025,108244.0
2022-06-24 15:50:00,264.87,265.8,264.6,265.29,264543.0,251.5499,252.4332,251.2935,251.9488,264543.0
2022-06-27 09:30:00,264.34,264.99,262.39,264.76,38404.0,251.0466,251.6639,249.1947,251.4455,38404.0
2022-06-27 09:40:00,264.69,265.05,264.16,264.17,9802.0,251.379,251.7209,250.8756,250.8851,9802.0
2022-06-27 09:50:00,264.4,264.53,262.34,262.34,13657.0,251.1036,251.227,249.1472,249.1472,13657.0
2022-06-27 10:00:00,262.49,264.12,262.31,264.12,16273.0,249.2896,250.8377,249.1187,250.8377,16273.0
2022-06-27 10:10:00,264.15,265.11,264.15,264.98,30135.0,250.8662,251.7779,250.8662,251.6544,30135.0
2022-06-27 10:20:00,265.1,265.77,264.91,265.09,9130.0,251.7684,252.4047,251.5879,251.7589,9130.0
2022-06-27 10:30:00,265.01,265.25,264.66,264.95,14852.0,251.6829,251.9108,251.3505,251.6259,14852.0
2022-06-27 10:40:00,265.1,265.43,264.92,265.13,15539.0,251.7684,252.0818,251.5974,251.7969,15539.0
2022-06-27 10:50:00,265.17,266.72,265.16,266.15,30617.0,251.8349,253.3069,251.8254,252.7656,30617.0
2022-06-27 11:00:00,266.19,266.69,266.06,266.33,21098.0,252.8036,253.2784,252.6801,252.9365,21098.0
2022-06-27 11:10:00,266.12,267.4,265.95,267.4,9061.0,252.7371,253.9527,252.5756,253.9527,9061.0
2022-06-27 11:20:00,267.36,268.29,267.36,267.54,13640.0,253.9147,254.798,253.9147,254.0857,13640.0
2022-06-27 11:30:00,267.49,267.5,266.81,267.28,8446.0,254.0382,254.0477,253.3924,253.8387,8446.0
2022-06-27 11:40:00,267.35,267.58,267.09,267.36,4629.0,253.9052,254.1237,253.6583,253.9147,4629.0
2022-06-27 11:50:00,267.4,268.1,267.35,267.9,10189.0,253.9527,254.6175,253.9052,254.4276,10189.0
2022-06-27 12:00:00,267.86,267.86,266.6,266.86,23484.0,254.3896,254.3896,253.1929,253.4399,23484.0
2022-06-27 12:10:00,266.78,267.05,266.52,267.01,8650.0,253.3639,253.6203,253.117,253.5823,8650.0
2022-06-27 12:20:00,267.01,267.32,266.91,267.08,9145.0,253.5823,253.8767,253.4874,253.6488,9145.0
2022-06-27 12:30:00,267.08,267.67,267.03,267.6,4109.0,253.6488,254.2091,253.6013,254.1427,4109.0
2022-06-27 12:40:00,267.57,267.82,267.47,267.56,5249.0,254.1142,254.3516,254.0192,254.1047,5249.0
2022-06-27 12:50:00,267.66,268.08,267.59,267.61,3508.0,254.1996,254.5985,254.1332,254.1522,3508.0
2022-06-27 13:00:00,267.69,267.69,267.0,267.31,7038.0,254.2281,254.2281,253.5728,253.8672,7038.0
2022-06-27 13:10:00,267.31,267.97,267.27,267.42,8005.0,253.8672,254.494,253.8292,253.9717,8005.0
2022-06-27 13:20:00,267.85,267.85,267.25,267.45,5298.0,254.3801,254.3801,253.8103,254.0002,5298.0
2022-06-27 13:30:00,267.46,267.52,266.97,267.18,7358.0,254.0097,254.0667,253.5443,253.7438,7358.0
2022-06-27 13:40:00,267.21,267.21,266.85,267.18,5426.0,253.7723,253.7723,253.4304,253.7438,5426.0
2022-06-27 13:50:00,267.26,267.36,266.6,266.62,11914.0,253.8198,253.9147,253.1929,253.2119,11914.0
2022-06-27 14:00:00,266.54,267.23,266.27,267.18,16766.0,253.136,253.7913,252.8795,253.7438,16766.0
2022-06-27 14:10:00,267.2,268.17,267.17,268.1,7493.0,253.7628,254.684,253.7343,254.6175,7493.0
2022-06-27 14:20:00,268.27,268.28,267.92,268.06,12697.0,254.779,254.7885,254.4466,254.5795,12697.0
2022-06-27 14:30:00,268.08,268.11,267.57,267.78,16579.0,254.5985,254.627,254.1142,254.3136,16579.0
2022-06-27 14:40:00,267.87,268.87,267.72,268.8,14399.0,254.3991,255.3488,254.2566,255.2823,14399.0
2022-06-27 14:50:00,268.82,269.07,268.17,268.21,18233.0,255.3013,255.5387,254.684,254.722,18233.0
2022-06-27 15:00:00,268.14,268.43,267.6,268.43,55206.0,254.6555,254.9309,254.1427,254.9309,55206.0
2022-06-27 15:10:00,268.46,269.02,268.38,268.98,12022.0,254.9594,255.4912,254.8834,255.4533,12022.0
2022-06-27 15:20:00,268.96,269.16,268.8,268.94,39935.0,255.4343,255.6242,255.2823,255.4153,39935.0
2022-06-27 15:30:00,268.92,268.92,268.21,268.29,40861.0,255.3963,255.3963,254.722,254.798,40861.0
2022-06-27 15:40:00,268.32,269.08,268.02,268.5,83200.0,254.8264,255.5482,254.5415,254.9974,83200.0
2022-06-27 15:50:00,268.4,268.48,267.81,267.97,108324.0,254.9024,254.9784,254.3421,254.494,108324.0
2022-06-28 09:30:00,268.46,271.3,268.19,269.1,238007.0,254.9594,257.6566,254.703,255.5672,238007.0
2022-06-28 09:40:00,269.05,270.22,269.05,270.15,19577.0,255.5197,256.6309,255.5197,256.5644,19577.0
2022-06-28 09:50:00,270.27,271.4,269.83,269.89,18475.0,256.6784,257.7516,256.2605,256.3175,18475.0
2022-06-28 10:00:00,269.97,271.08,269.97,270.29,12092.0,256.3935,257.4476,256.3935,256.6974,12092.0
2022-06-28 10:10:00,270.06,270.67,269.82,270.04,13410.0,256.4789,257.0583,256.251,256.4599,13410.0
2022-06-28 10:20:00,270.01,270.31,269.53,269.72,11479.0,256.4315,256.7164,255.9756,256.156,11479.0
2022-06-28 10:30:00,269.7,269.96,269.43,269.6,8652.0,256.137,256.384,255.8806,256.0421,8652.0
2022-06-28 10:40:00,269.53,269.72,269.21,269.69,16578.0,255.9756,256.156,255.6717,256.1276,16578.0
2022-06-28 10:50:00,269.53,269.71,269.18,269.71,6638.0,255.9756,256.1465,255.6432,256.1465,6638.0
2022-06-28 11:00:00,269.72,270.23,269.58,269.62,17064.0,256.156,256.6404,256.0231,256.0611,17064.0
2022-06-28 11:10:00,269.65,270.14,269.22,269.26,12829.0,256.0896,256.5549,255.6812,255.7192,12829.0
2022-06-28 11:20:00,269.28,269.51,268.44,268.44,43514.0,255.7382,255.9566,254.9404,254.9404,43514.0
2022-06-28 11:30:00,268.49,268.84,267.92,268.12,5871.0,254.9879,255.3203,254.4466,254.6365,5871.0
2022-06-28 11:40:00,268.11,268.16,267.9,268.08,4893.0,254.627,254.6745,254.4276,254.5985,4893.0
2022-06-28 11:50:00,268.11,268.22,267.85,267.9,6335.0,254.627,254.7315,254.3801,254.4276,6335.0
2022-06-28 12:00:00,267.89,268.09,267.37,267.69,8470.0,254.4181,254.608,253.9242,254.2281,8470.0
2022-06-28 12:10:00,267.74,267.88,266.8,266.91,6906.0,254.2756,254.4086,253.3829,253.4874,6906.0
2022-06-28 12:20:00,266.96,267.17,266.51,267.12,5067.0,253.5348,253.7343,253.1075,253.6868,5067.0
2022-06-28 12:30:00,266.86,266.98,266.45,266.74,3195.0,253.4399,253.5538,253.0505,253.3259,3195.0
2022-06-28 12:40:00,266.79,267.44,266.79,267.07,3261.0,253.3734,253.9907,253.3734,253.6393,3261.0
2022-06-28 12:50:00,266.98,266.98,266.45,266.71,4251.0,253.5538,253.5538,253.0505,253.2974,4251.0
2022-06-28 13:00:00,266.72,266.97,265.98,265.98,7412.0,253.3069,253.5443,252.6041,252.6041,7412.0
2022-06-28 13:10:00,265.98,266.05,265.34,265.56,7384.0,252.6041,252.6706,251.9963,252.2052,7384.0
2022-06-28 13:20:00,265.53,265.71,265.31,265.62,7251.0,252.1768,252.3477,251.9678,252.2622,7251.0
2022-06-28 13:30:00,265.45,265.68,264.76,264.87,6008.0,252.1008,252.3192,251.4455,251.5499,6008.0
2022-06-28 13:40:00,264.85,265.93,264.79,265.84,11596.0,251.5309,252.5566,251.474,252.4712,11596.0
2022-06-28 13:50:00,265.88,266.11,265.6,265.9,5417.0,252.5092,252.7276,252.2432,252.5281,5417.0
2022-06-28 14:00:00,266.01,266.41,265.82,266.04,6851.0,252.6326,253.0125,252.4522,252.6611,6851.0
2022-06-28 14:10:00,265.86,266.09,265.33,265.33,5123.0,252.4902,252.7086,251.9868,251.9868,5123.0
2022-06-28 14:20:00,265.34,265.45,265.2,265.31,6187.0,251.9963,252.1008,251.8633,251.9678,6187.0
2022-06-28 14:30:00,265.18,265.18,264.82,264.89,7146.0,251.8444,251.8444,251.5025,251.5689,7146.0
2022-06-28 14:40:00,264.96,265.48,264.86,265.43,5385.0,251.6354,252.1293,251.5404,252.0818,5385.0
2022-06-28 14:50:00,265.52,265.54,265.04,265.25,6115.0,252.1673,252.1862,251.7114,251.9108,6115.0
2022-06-28 15:00:00,265.28,265.6,265.23,265.51,12483.0,251.9393,252.2432,251.8918,252.1578,12483.0
2022-06-28 15:10:00,265.59,265.81,265.33,265.7,8181.0,252.2337,252.4427,251.9868,252.3382,8181.0
2022-06-28 15:20:00,265.67,266.21,265.53,266.03,7242.0,252.3097,252.8226,252.1768,252.6516,7242.0
2022-06-28 15:30:00,265.97,266.39,265.77,266.39,23712.0,252.5946,252.9935,252.4047,252.9935,23712.0
2022-06-28 15:40:00,266.39,266.58,266.16,266.54,49644.0,252.9935,253.1739,252.7751,253.136,49644.0
2022-06-28 15:50:00,266.4,266.64,265.86,266.21,99661.0,253.003,253.2309,252.4902,252.8226,99661.0
2022-06-29 09:30:00,268.19,269.88,267.82,268.26,35921.0,254.703,256.308,254.3516,254.7695,35921.0
2022-06-29 09:40:00,268.27,269.13,266.77,267.69,49822.0,254.779,255.5957,253.3544,254.2281,49822.0
2022-06-29 09:50:00,267.74,268.36,266.53,266.53,17738.0,254.2756,254.8644,253.1265,253.1265,17738.0
2022-06-29 10:00:00,266.69,267.65,266.45,267.28,13574.0,253.2784,254.1901,253.0505,253.8387,13574.0
2022-06-29 10:10:00,267.59,268.07,266.54,266.65,21221.0,254.1332,254.589,253.136,253.2404,21221.0
2022-06-29 10:20:00,266.57,266.92,265.99,266.17,19709.0,253.1645,253.4969,252.6136,252.7846,19709.0
2022-06-29 10:30:00,266.16,266.6,265.89,266.29,28826.0,252.7751,253.1929,252.5186,252.8985,28826.0
2022-06-29 10:40:00,266.36,267.07,266.14,266.81,18674.0,252.965,253.6393,252.7561,253.3924,18674.0
2022-06-29 10:50:00,266.95,267.14,266.11,266.32,15981.0,253.5253,253.7058,252.7276,252.927,15981.0
2022-06-29 11:00:00,266.39,266.44,265.79,266.29,14927.0,252.9935,253.041,252.4237,252.8985,14927.0
2022-06-29 11:10:00,266.2,266.2,265.09,265.23,15231.0,252.8131,252.8131,251.7589,251.8918,15231.0
2022-06-29 11:20:00,265.25,265.69,264.84,265.38,22103.0,251.9108,252.3287,251.5215,252.0343,22103.0
2022-06-29 11:30:00,265.44,266.01,265.36,265.9,8228.0,252.0913,252.6326,252.0153,252.5281,8228.0
2022-06-29 11:40:00,265.89,266.03,265.64,265.88,15468.0,252.5186,252.6516,252.2812,252.5092,15468.0
2022-06-29 11:50:00,265.96,266.76,265.96,266.56,14049.0,252.5851,253.3449,252.5851,253.155,14049.0
2022-06-29 12:00:00,266.82,267.36,266.62,267.24,12808.0,253.4019,253.9147,253.2119,253.8008,12808.0
2022-06-29 12:10:00,267.14,267.17,266.29,266.54,12009.0,253.7058,253.7343,252.8985,253.136,12009.0
2022-06-29 12:20:00,266.64,266.78,265.97,265.97,12619.0,253.2309,253.3639,252.5946,252.5946,12619.0
2022-06-29 12:30:00,266.05,267.22,266.05,267.09,11330.0,252.6706,253.7818,252.6706,253.6583,11330.0
2022-06-29 12:40:00,267.12,267.32,266.93,267.13,8006.0,253.6868,253.8767,253.5063,253.6963,8006.0
2022-06-29 12:50:00,267.06,267.49,266.97,267.34,19320.0,253.6298,254.0382,253.5443,253.8957,19320.0
2022-06-29 13:00:00,267.35,267.65,266.97,267.65,6690.0,253.9052,254.1901,253.5443,254.1901,6690.0
2022-06-29 13:10:00,267.77,268.04,267.17,267.18,14583.0,254.3041,254.5605,253.7343,253.7438,14583.0
2022-06-29 13:20:00,267.2,268.28,267.14,268.23,18483.0,253.7628,254.7885,253.7058,254.741,18483.0
2022-06-29 13:30:00,268.25,268.57,267.99,268.16,15626.0,254.76,255.0639,254.513,254.6745,15626.0
2022-06-29 13:40:00,268.06,268.36,268.04,268.33,20421.0,254.5795,254.8644,254.5605,254.8359,20421.0
2022-06-29 13:50:00,268.42,268.94,268.41,268.94,13057.0,254.9214,255.4153,254.9119,255.4153,13057.0
2022-06-29 14:00:00,268.83,269.48,268.83,269.04,13458.0,255.3108,255.9281,255.3108,255.5102,13458.0
2022-06-29 14:10:00,268.94,269.1,268.58,268.68,7474.0,255.4153,255.5672,255.0734,255.1683,7474.0
2022-06-29 14:20:00,268.5,268.55,267.63,268.55,15190.0,254.9974,255.0449,254.1711,255.0449,15190.0
2022-06-29 14:30:00,268.55,268.65,267.67,267.67,16776.0,255.0449,255.1399,254.2091,254.2091,16776.0
2022-06-29 14:40:00,267.51,267.51,266.57,266.84,19014.0,254.0572,254.0572,253.1645,253.4209,19014.0
2022-06-29 14:50:00,266.81,267.09,266.57,266.9,13113.0,253.3924,253.6583,253.1645,253.4779,13113.0
2022-06-29 15:00:00,266.96,267.12,266.63,267.1,13610.0,253.5348,253.6868,253.2214,253.6678,13610.0
2022-06-29 15:10:00,267.09,267.31,266.71,266.95,34855.0,253.6583,253.8672,253.2974,253.5253,34855.0
2022-06-29 15:20:00,266.94,267.17,266.79,267.17,10840.0,253.5158,253.7343,253.3734,253.7343,10840.0
2022-06-29 15:30:00,267.16,267.16,266.27,266.49,28671.0,253.7248,253.7248,252.8795,253.0885,28671.0
2022-06-29 15:40:00,266.43,266.94,266.32,266.92,43449.0,253.0315,253.5158,252.927,253.4969,43449.0
2022-06-29 15:50:00,266.96,267.56,266.9,267.38,115920.0,253.5348,254.1047,253.4779,253.9337,115920.0
2022-06-30 09:30:00,264.5,265.62,261.45,262.63,46870.0,251.1986,252.2622,248.3019,249.4226,46870.0
2022-06-30 09:40:00,262.5,265.16,261.93,265.07,31142.0,249.2991,251.8254,248.7578,251.7399,31142.0
2022-06-30 09:50:00,265.08,265.86,264.1,264.41,21751.0,251.7494,252.4902,250.8187,251.1131,21751.0
2022-06-30 10:00:00,264.26,264.53,263.09,264.53,12198.0,250.9706,251.227,249.8595,251.227,12198.0
2022-06-30 10:10:00,264.54,264.87,264.03,264.18,11309.0,251.2365,251.5499,250.7522,250.8946,11309.0
2022-06-30 10:20:00,264.13,264.68,263.67,264.68,17608.0,250.8472,251.3695,250.4103,251.3695,17608.0
2022-06-30 10:30:00,264.6,265.23,264.01,265.1,43798.0,251.2935,251.8918,250.7332,251.7684,43798.0
2022-06-30 10:40:00,265.02,265.55,264.8,265.54,8105.0,251.6924,252.1957,251.4835,252.1862,8105.0
2022-06-30 10:50:00,265.54,265.82,264.99,265.61,19564.0,252.1862,252.4522,251.6639,252.2527,19564.0
2022-06-30 11:00:00,265.46,265.46,264.49,264.88,18654.0,252.1103,252.1103,251.1891,251.5594,18654.0
2022-06-30 11:10:00,264.85,264.86,264.31,264.41,12213.0,251.5309,251.5404,251.0181,251.1131,12213.0
2022-06-30 11:20:00,264.32,264.95,263.97,264.56,13522.0,251.0276,251.6259,250.6952,251.2555,13522.0
2022-06-30 11:30:00,264.49,264.77,264.3,264.73,11220.0,251.1891,251.455,251.0086,251.417,11220.0
2022-06-30 11:40:00,264.76,265.39,264.59,265.19,12564.0,251.4455,252.0438,251.284,251.8539,12564.0
2022-06-30 11:50:00,265.18,265.25,264.99,265.1,8789.0,251.8444,251.9108,251.6639,251.7684,8789.0
2022-06-30 12:00:00,265.0,265.13,264.69,264.93,10076.0,251.6734,251.7969,251.379,251.6069,10076.0
2022-06-30 12:10:00,264.81,264.93,264.23,264.71,16429.0,251.493,251.6069,250.9421,251.398,16429.0
2022-06-30 12:20:00,264.77,265.74,264.77,265.52,11572.0,251.455,252.3762,251.455,252.1673,11572.0
2022-06-30 12:30:00,265.66,265.79,265.34,265.66,16055.0,252.3002,252.4237,251.9963,252.3002,16055.0
2022-06-30 12:40:00,265.69,265.92,265.32,265.42,15750.0,252.3287,252.5471,251.9773,252.0723,15750.0
2022-06-30 12:50:00,265.3,265.66,265.17,265.49,8288.0,251.9583,252.3002,251.8349,252.1388,8288.0
2022-06-30 13:00:00,265.5,265.82,265.18,265.2,8076.0,252.1483,252.4522,251.8444,251.8633,8076.0
2022-06-30 13:10:00,265.27,265.27,264.42,264.5,5746.0,251.9298,251.9298,251.1226,251.1986,5746.0
2022-06-30 13:20:00,264.47,265.0,264.47,264.96,5540.0,251.1701,251.6734,251.1701,251.6354,5540.0
2022-06-30 13:30:00,264.87,265.11,264.84,264.87,8206.0,251.5499,251.7779,251.5215,251.5499,8206.0
2022-06-30 13:40:00,265.02,265.38,264.59,265.38,19359.0,251.6924,252.0343,251.284,252.0343,19359.0
2022-06-30 13:50:00,265.39,265.94,265.39,265.8,7908.0,252.0438,252.5661,252.0438,252.4332,7908.0
2022-06-30 14:00:00,265.83,266.07,265.27,265.32,12716.0,252.4617,252.6896,251.9298,251.9773,12716.0
2022-06-30 14:10:00,265.26,265.27,264.71,265.23,15327.0,251.9203,251.9298,251.398,251.8918,15327.0
2022-06-30 14:20:00,265.22,265.31,264.41,264.76,22905.0,251.8823,251.9678,251.1131,251.4455,22905.0
2022-06-30 14:30:00,264.71,265.37,264.62,265.27,16295.0,251.398,252.0248,251.3125,251.9298,16295.0
2022-06-30 14:40:00,265.2,265.2,263.98,264.54,19034.0,251.8633,251.8633,250.7047,251.2365,19034.0
2022-06-30 14:50:00,264.48,264.54,263.55,264.21,29101.0,251.1796,251.2365,250.2963,250.9231,29101.0
2022-06-30 15:00:00,264.26,264.48,263.55,263.71,35161.0,250.9706,251.1796,250.2963,250.4483,35161.0
2022-06-30 15:10:00,263.62,263.99,262.92,263.05,31710.0,250.3628,250.7142,249.698,249.8215,31710.0
2022-06-30 15:20:00,262.99,264.0,262.93,263.75,33942.0,249.7645,250.7237,249.7075,250.4863,33942.0
2022-06-30 15:30:00,263.69,264.07,263.34,263.34,66901.0,250.4293,250.7902,250.0969,250.0969,66901.0
2022-06-30 15:40:00,263.22,263.75,262.23,263.25,54466.0,249.9829,250.4863,249.0427,250.0114,54466.0
2022-06-30 15:50:00,262.84,263.83,261.95,263.57,160657.0,249.622,250.5622,248.7768,250.3153,160657.0
2022-07-01 09:30:00,263.76,263.77,262.33,262.77,23420.0,250.4958,250.5053,249.1377,249.5556,23420.0
2022-07-01 09:40:00,262.6,263.77,262.39,262.91,20946.0,249.3941,250.5053,249.1947,249.6885,20946.0
2022-07-01 09:50:00,262.97,263.72,262.59,262.72,16780.0,249.7455,250.4578,249.3846,249.5081,16780.0
2022-07-01 10:00:00,262.81,263.67,262.4,263.1,30135.0,249.5935,250.4103,249.2042,249.869,30135.0
2022-07-01 10:10:00,263.24,263.37,261.3,261.96,17109.0,250.0019,250.1254,248.1595,248.7863,17109.0
2022-07-01 10:20:00,261.81,262.59,261.24,261.88,23075.0,248.6438,249.3846,248.1025,248.7103,23075.0
2022-07-01 10:30:00,261.51,262.13,260.75,260.75,29317.0,248.3589,248.9477,247.6371,247.6371,29317.0
2022-07-01 10:40:00,260.66,261.68,260.65,261.37,13918.0,247.5517,248.5204,247.5422,248.226,13918.0
2022-07-01 10:50:00,261.13,262.38,261.13,262.06,13009.0,247.998,249.1852,247.998,248.8813,13009.0
2022-07-01 11:00:00,262.01,262.67,261.61,262.54,11852.0,248.8338,249.4606,248.4539,249.3371,11852.0
2022-07-01 11:10:00,262.47,263.69,262.46,263.25,23497.0,249.2706,250.4293,249.2611,250.0114,23497.0
2022-07-01 11:20:00,263.32,263.39,262.91,262.95,14515.0,250.0779,250.1444,249.6885,249.7265,14515.0
2022-07-01 11:30:00,262.89,263.35,262.42,262.72,10429.0,249.6695,250.1064,249.2232,249.5081,10429.0
2022-07-01 11:40:00,262.85,263.03,262.44,262.67,6349.0,249.6315,249.8025,249.2421,249.4606,6349.0
2022-07-01 11:50:00,262.66,262.71,261.64,261.83,9391.0,249.4511,249.4986,248.4824,248.6628,9391.0
2022-07-01 12:00:00,261.85,262.64,261.62,262.2,9968.0,248.6818,249.4321,248.4634,249.0142,9968.0
2022-07-01 12:10:00,262.12,262.72,261.9,262.65,9802.0,248.9382,249.5081,248.7293,249.4416,9802.0
2022-07-01 12:20:00,262.52,263.33,262.4,263.01,10210.0,249.3181,250.0874,249.2042,249.7835,10210.0
2022-07-01 12:30:00,263.0,263.7,262.96,263.16,10218.0,249.774,250.4388,249.736,249.9259,10218.0
2022-07-01 12:40:00,263.15,263.32,262.84,263.32,8051.0,249.9164,250.0779,249.622,250.0779,8051.0
2022-07-01 12:50:00,263.32,263.58,263.11,263.22,8433.0,250.0779,250.3248,249.8785,249.9829,8433.0
2022-07-01 13:00:00,263.13,263.46,263.04,263.46,9072.0,249.8974,250.2109,249.812,250.2109,9072.0
2022-07-01 13:10:00,263.52,263.81,263.3,263.69,7633.0,250.2678,250.5432,250.0589,250.4293,7633.0
2022-07-01 13:20:00,263.61,263.9,263.33,263.74,7491.0,250.3533,250.6287,250.0874,250.4768,7491.0
2022-07-01 13:30:00,263.88,264.8,263.88,264.74,11194.0,250.6097,251.4835,250.6097,251.4265,11194.0
2022-07-01 13:40:00,264.73,265.23,264.58,265.18,9750.0,251.417,251.8918,251.2745,251.8444,9750.0
2022-07-01 13:50:00,265.2,265.56,265.15,265.45,14734.0,251.8633,252.2052,251.8159,252.1008,14734.0
2022-07-01 14:00:00,265.49,265.78,265.37,265.48,9091.0,252.1388,252.4142,252.0248,252.1293,9091.0
2022-07-01 14:10:00,265.46,266.1,265.21,266.1,10295.0,252.1103,252.7181,251.8728,252.7181,10295.0
2022-07-01 14:20:00,266.27,267.48,266.11,266.79,16465.0,252.8795,254.0287,252.7276,253.3734,16465.0
2022-07-01 14:30:00,266.84,267.56,266.84,267.46,15013.0,253.4209,254.1047,253.4209,254.0097,15013.0
2022-07-01 14:40:00,267.31,267.48,267.09,267.28,8142.0,253.8672,254.0287,253.6583,253.8387,8142.0
2022-07-01 14:50:00,267.29,267.38,266.74,266.89,8351.0,253.8482,253.9337,253.3259,253.4684,8351.0
2022-07-01 15:00:00,266.9,267.17,266.35,267.17,13094.0,253.4779,253.7343,252.9555,253.7343,13094.0
2022-07-01 15:10:00,267.19,268.02,267.18,267.71,12308.0,253.7533,254.5415,253.7438,254.2471,12308.0
2022-07-01 15:20:00,267.76,268.01,267.5,267.95,10781.0,254.2946,254.532,254.0477,254.4751,10781.0
2022-07-01 15:30:00,268.05,268.83,267.99,268.83,17223.0,254.57,255.3108,254.513,255.3108,17223.0
2022-07-01 15:40:00,268.83,268.95,267.89,267.93,38791.0,255.3108,255.4248,254.4181,254.4561,38791.0
2022-07-01 15:50:00,267.8,268.27,267.41,268.05,76276.0,254.3326,254.779,253.9622,254.57,76276.0
2022-07-05 09:30:00,264.52,264.52,262.58,263.0,41333.0,251.2175,251.2175,249.3751,249.774,41333.0
2022-07-05 09:40:00,263.0,263.47,262.63,262.94,122495.0,249.774,250.2203,249.4226,249.717,122495.0
2022-07-05 09:50:00,262.76,262.77,261.33,261.43,24946.0,249.5461,249.5556,248.188,248.2829,24946.0
2022-07-05 10:00:00,261.09,261.18,259.79,260.4,39364.0,247.96,248.0455,246.7254,247.3047,39364.0
2022-07-05 10:10:00,260.5,260.79,259.36,259.72,20158.0,247.3997,247.6751,246.317,246.6589,20158.0
2022-07-05 10:20:00,259.75,259.88,258.14,258.39,17563.0,246.6874,246.8109,245.1584,245.3958,17563.0
2022-07-05 10:30:00,258.48,258.92,257.99,258.78,15660.0,245.4813,245.8992,245.0159,245.7662,15660.0
2022-07-05 10:40:00,258.75,258.8,256.94,257.5,14202.0,245.7377,245.7852,244.0187,244.5506,14202.0
2022-07-05 10:50:00,257.54,257.62,256.65,257.08,16151.0,244.5886,244.6645,243.7433,244.1517,16151.0
2022-07-05 11:00:00,256.93,257.49,256.37,257.19,17906.0,244.0092,244.5411,243.4774,244.2562,17906.0
2022-07-05 11:10:00,257.02,258.0,256.98,257.63,31760.0,244.0947,245.0254,244.0567,244.674,31760.0
2022-07-05 11:20:00,257.69,257.89,257.31,257.67,29887.0,244.731,244.921,244.3701,244.712,29887.0
2022-07-05 11:30:00,257.66,260.07,257.52,259.24,58349.0,244.7025,246.9913,244.5696,246.2031,58349.0
2022-07-05 11:40:00,259.37,261.15,259.31,261.04,47441.0,246.3265,248.017,246.2696,247.9126,47441.0
2022-07-05 11:50:00,260.95,261.19,260.05,260.27,33505.0,247.8271,248.055,246.9723,247.1813,33505.0
2022-07-05 12:00:00,260.45,260.88,260.25,260.65,26031.0,247.3522,247.7606,247.1623,247.5422,26031.0
2022-07-05 12:10:00,260.64,260.9,260.13,260.64,11041.0,247.5327,247.7796,247.0483,247.5327,11041.0
2022-07-05 12:20:00,260.78,261.66,260.62,261.41,19814.0,247.6656,248.5014,247.5137,248.2639,19814.0
2022-07-05 12:30:00,261.39,262.05,261.05,261.54,47539.0,248.2449,248.8718,247.922,248.3874,47539.0
2022-07-05 12:40:00,261.43,261.66,260.6,260.69,28390.0,248.2829,248.5014,247.4947,247.5802,28390.0
2022-07-05 12:50:00,260.78,260.91,260.22,260.37,18573.0,247.6656,247.7891,247.1338,247.2762,18573.0
2022-07-05 13:00:00,260.3,261.1,260.29,261.1,39063.0,247.2098,247.9695,247.2003,247.9695,39063.0
2022-07-05 13:10:00,261.05,261.21,260.26,260.9,23549.0,247.922,248.074,247.1718,247.7796,23549.0
2022-07-05 13:20:00,261.01,261.74,260.69,260.69,47584.0,247.8841,248.5773,247.5802,247.5802,47584.0
2022-07-05 13:30:00,260.65,261.22,260.2,261.01,54754.0,247.5422,248.0835,247.1148,247.8841,54754.0
2022-07-05 13:40:00,261.09,261.2,260.4,260.73,17199.0,247.96,248.0645,247.3047,247.6181,17199.0
2022-07-05 13:50:00,260.87,261.0,260.64,260.72,8690.0,247.7511,247.8746,247.5327,247.6086,8690.0
2022-07-05 14:00:00,260.73,261.68,260.72,261.39,14904.0,247.6181,248.5204,247.6086,248.2449,14904.0
2022-07-05 14:10:00,261.54,262.27,261.48,262.24,18221.0,248.3874,249.0807,248.3304,249.0522,18221.0
2022-07-05 14:20:00,262.19,263.29,262.15,263.08,13316.0,249.0047,250.0494,248.9667,249.85,13316.0
2022-07-05 14:30:00,263.15,263.53,262.99,263.53,8730.0,249.9164,250.2773,249.7645,250.2773,8730.0
2022-07-05 14:40:00,263.44,263.57,262.62,262.91,10966.0,250.1919,250.3153,249.4131,249.6885,10966.0
2022-07-05 14:50:00,262.95,263.31,262.75,263.07,11482.0,249.7265,250.0684,249.5366,249.8405,11482.0
2022-07-05 15:00:00,263.06,264.0,262.93,264.0,21089.0,249.831,250.7237,249.7075,250.7237,21089.0
2022-07-05 15:10:00,263.98,264.52,263.58,263.68,13513.0,250.7047,251.2175,250.3248,250.4198,13513.0
2022-07-05 15:20:00,263.75,264.7,263.75,264.36,21024.0,250.4863,251.3885,250.4863,251.0656,21024.0
2022-07-05 15:30:00,264.35,264.51,264.02,264.05,26215.0,251.0561,251.208,250.7427,250.7712,26215.0
2022-07-05 15:40:00,264.02,265.23,264.01,265.21,40187.0,250.7427,251.8918,250.7332,251.8728,40187.0
2022-07-05 15:50:00,265.12,265.13,264.41,264.91,76300.0,251.7874,251.7969,251.1131,251.5879,76300.0
2022-07-06 09:30:00,265.04,265.72,263.41,264.68,62336.0,251.7114,252.3572,250.1634,251.3695,62336.0
2022-07-06 09:40:00,264.68,264.72,263.44,263.91,96098.0,251.3695,251.4075,250.1919,250.6382,96098.0
2022-07-06 09:50:00,263.99,266.33,263.98,265.69,52493.0,250.7142,252.9365,250.7047,252.3287,52493.0
2022-07-06 10:00:00,265.39,267.85,265.2,267.76,14523.0,252.0438,254.3801,251.8633,254.2946,14523.0
2022-07-06 10:10:00,267.71,267.71,266.43,266.67,9113.0,254.2471,254.2471,253.0315,253.2594,9113.0
2022-07-06 10:20:00,266.88,268.94,266.79,268.65,16935.0,253.4589,255.4153,253.3734,255.1399,16935.0
2022-07-06 10:30:00,268.56,268.88,267.98,268.29,18931.0,255.0544,255.3583,254.5035,254.798,18931.0
2022-07-06 10:40:00,268.32,268.35,267.59,267.59,13351.0,254.8264,254.8549,254.1332,254.1332,13351.0
2022-07-06 10:50:00,267.56,267.75,267.26,267.32,13125.0,254.1047,254.2851,253.8198,253.8767,13125.0
2022-07-06 11:00:00,267.41,267.76,266.57,267.76,18977.0,253.9622,254.2946,253.1645,254.2946,18977.0
2022-07-06 11:10:00,267.67,267.78,267.27,267.43,13489.0,254.2091,254.3136,253.8292,253.9812,13489.0
2022-07-06 11:20:00,267.44,267.9,267.43,267.9,16256.0,253.9907,254.4276,253.9812,254.4276,16256.0
2022-07-06 11:30:00,267.94,268.19,267.43,268.19,12404.0,254.4656,254.703,253.9812,254.703,12404.0
2022-07-06 11:40:00,268.19,268.19,267.39,267.49,21150.0,254.703,254.703,253.9432,254.0382,21150.0
2022-07-06 11:50:00,267.49,267.79,267.25,267.56,8935.0,254.0382,254.3231,253.8103,254.1047,8935.0
2022-07-06 12:00:00,267.62,267.68,266.75,266.76,9614.0,254.1616,254.2186,253.3354,253.3449,9614.0
2022-07-06 12:10:00,266.88,267.29,266.81,267.0,6988.0,253.4589,253.8482,253.3924,253.5728,6988.0
2022-07-06 12:20:00,267.14,267.26,266.77,266.88,8284.0,253.7058,253.8198,253.3544,253.4589,8284.0
2022-07-06 12:30:00,266.92,267.41,266.8,267.3,7574.0,253.4969,253.9622,253.3829,253.8577,7574.0
2022-07-06 12:40:00,267.38,267.44,267.32,267.43,5347.0,253.9337,253.9907,253.8767,253.9812,5347.0
2022-07-06 12:50:00,267.36,267.74,267.15,267.67,6976.0,253.9147,254.2756,253.7153,254.2091,6976.0
2022-07-06 13:00:00,267.75,268.15,267.75,268.04,20443.0,254.2851,254.665,254.2851,254.5605,20443.0
2022-07-06 13:10:00,267.93,268.32,267.86,268.05,17608.0,254.4561,254.8264,254.3896,254.57,17608.0
2022-07-06 13:20:00,268.03,268.05,267.66,267.76,13948.0,254.551,254.57,254.1996,254.2946,13948.0
2022-07-06 13:30:00,267.7,268.13,267.61,268.11,12583.0,254.2376,254.646,254.1522,254.627,12583.0
2022-07-06 13:40:00,268.11,268.71,268.06,268.46,11775.0,254.627,255.1968,254.5795,254.9594,11775.0
2022-07-06 13:50:00,268.38,268.54,268.05,268.31,15851.0,254.8834,255.0354,254.57,254.8169,15851.0
2022-07-06 14:00:00,268.31,268.65,267.89,268.57,29855.0,254.8169,255.1399,254.4181,255.0639,29855.0
2022-07-06 14:10:00,268.51,269.56,268.02,269.3,21176.0,255.0069,256.0041,254.5415,255.7572,21176.0
2022-07-06 14:20:00,269.4,270.97,269.36,270.91,17615.0,255.8521,257.3432,255.8141,257.2862,17615.0
2022-07-06 14:30:00,271.0,272.82,270.98,272.59,37242.0,257.3717,259.1001,257.3527,258.8817,37242.0
2022-07-06 14:40:00,272.67,273.1,271.77,271.77,49887.0,258.9577,259.3661,258.1029,258.1029,49887.0
2022-07-06 14:50:00,271.72,271.89,271.08,271.42,14123.0,258.0555,258.2169,257.4476,257.7706,14123.0
2022-07-06 15:00:00,271.43,271.92,270.82,271.66,25493.0,257.78,258.2454,257.2007,257.9985,25493.0
2022-07-06 15:10:00,271.9,272.49,271.87,272.32,39795.0,258.2264,258.7867,258.1979,258.6253,39795.0
2022-07-06 15:20:00,272.42,273.18,272.33,273.15,25855.0,258.7203,259.442,258.6348,259.4136,25855.0
2022-07-06 15:30:00,273.17,273.2,272.42,272.48,38287.0,259.4325,259.461,258.7203,258.7772,38287.0
2022-07-06 15:40:00,272.48,272.96,272.12,272.18,68893.0,258.7772,259.2331,258.4353,258.4923,68893.0
2022-07-06 15:50:00,272.21,272.38,270.88,271.14,112215.0,258.5208,258.6823,257.2577,257.5046,112215.0
2022-07-07 09:30:00,272.05,275.94,272.05,274.9,95819.0,258.3689,262.0632,258.3689,261.0755,95819.0
2022-07-07 09:40:00,274.72,277.19,274.71,276.62,38654.0,260.9046,263.2504,260.8951,262.709,38654.0
2022-07-07 09:50:00,276.85,277.3,274.91,275.89,27062.0,262.9275,263.3549,261.085,262.0158,27062.0
2022-07-07 10:00:00,275.97,275.97,274.72,274.98,44991.0,262.0917,262.0917,260.9046,261.1515,44991.0
2022-07-07 10:10:00,275.1,275.53,274.7,274.81,31402.0,261.2655,261.6739,260.8856,260.9901,31402.0
2022-07-07 10:20:00,274.75,276.22,274.74,275.07,36221.0,260.9331,262.3292,260.9236,261.237,36221.0
2022-07-07 10:30:00,275.16,276.19,274.99,275.83,30865.0,261.3225,262.3007,261.161,261.9588,30865.0
2022-07-07 10:40:00,275.8,276.17,275.0,275.17,37508.0,261.9303,262.2817,261.1705,261.332,37508.0
2022-07-07 10:50:00,275.23,275.51,274.91,275.14,23812.0,261.3889,261.6549,261.085,261.3035,23812.0
2022-07-07 11:00:00,275.1,275.77,274.72,275.18,30511.0,261.2655,261.9018,260.9046,261.3415,30511.0
2022-07-07 11:10:00,275.1,275.76,275.01,275.23,28501.0,261.2655,261.8923,261.18,261.3889,28501.0
2022-07-07 11:20:00,275.21,276.59,275.2,276.56,20378.0,261.37,262.6806,261.3605,262.6521,20378.0
2022-07-07 11:30:00,276.56,276.83,275.69,276.6,27738.0,262.6521,262.9085,261.8258,262.6901,27738.0
2022-07-07 11:40:00,276.57,276.85,276.08,276.59,26572.0,262.6616,262.9275,262.1962,262.6806,26572.0
2022-07-07 11:50:00,276.56,276.57,276.14,276.26,6019.0,262.6521,262.6616,262.2532,262.3672,6019.0
2022-07-07 12:00:00,276.26,276.6,276.01,276.23,14273.0,262.3672,262.6901,262.1297,262.3387,14273.0
2022-07-07 12:10:00,276.15,277.26,275.92,277.07,36633.0,262.2627,263.3169,262.0442,263.1364,36633.0
2022-07-07 12:20:00,277.05,277.25,276.51,276.68,16478.0,263.1174,263.3074,262.6046,262.766,16478.0
2022-07-07 12:30:00,276.64,276.93,276.38,276.49,16091.0,262.728,263.0035,262.4811,262.5856,16091.0
2022-07-07 12:40:00,276.41,276.41,275.59,275.82,26202.0,262.5096,262.5096,261.7308,261.9493,26202.0
2022-07-07 12:50:00,275.69,276.18,275.53,276.18,9580.0,261.8258,262.2912,261.6739,262.2912,9580.0
2022-07-07 13:00:00,276.12,276.25,275.68,275.81,10905.0,262.2342,262.3577,261.8163,261.9398,10905.0
2022-07-07 13:10:00,275.76,276.17,275.42,276.15,10603.0,261.8923,262.2817,261.5694,262.2627,10603.0
2022-07-07 13:20:00,276.07,276.17,275.5,275.66,26171.0,262.1867,262.2817,261.6454,261.7973,26171.0
2022-07-07 13:30:00,275.64,276.11,275.56,276.1,13483.0,261.7783,262.2247,261.7024,262.2152,13483.0
2022-07-07 13:40:00,276.05,277.03,275.98,277.0,24142.0,262.1677,263.0984,262.1012,263.0699,24142.0
2022-07-07 13:50:00,277.0,277.45,276.48,276.7,41010.0,263.0699,263.4973,262.5761,262.785,41010.0
2022-07-07 14:00:00,276.69,276.75,276.19,276.33,19659.0,262.7755,262.8325,262.3007,262.4336,19659.0
2022-07-07 14:10:00,276.43,276.43,276.03,276.11,12699.0,262.5286,262.5286,262.1487,262.2247,12699.0
2022-07-07 14:20:00,276.11,276.34,275.96,276.15,10289.0,262.2247,262.4431,262.0822,262.2627,10289.0
2022-07-07 14:30:00,275.98,276.42,275.65,276.36,21635.0,262.1012,262.5191,261.7878,262.4621,21635.0
2022-07-07 14:40:00,276.34,276.4,276.09,276.24,16799.0,262.4431,262.5001,262.2057,262.3482,16799.0
2022-07-07 14:50:00,276.25,276.35,276.01,276.06,38911.0,262.3577,262.4526,262.1297,262.1772,38911.0
2022-07-07 15:00:00,276.15,276.29,275.95,276.29,19172.0,262.2627,262.3956,262.0727,262.3956,19172.0
2022-07-07 15:10:00,276.47,276.7,276.24,276.39,21512.0,262.5666,262.785,262.3482,262.4906,21512.0
2022-07-07 15:20:00,276.37,276.59,275.59,275.7,31344.0,262.4716,262.6806,261.7308,261.8353,31344.0
2022-07-07 15:30:00,275.71,276.23,275.6,275.82,47839.0,261.8448,262.3387,261.7403,261.9493,47839.0
2022-07-07 15:40:00,275.78,276.13,275.66,276.03,43443.0,261.9113,262.2437,261.7973,262.1487,43443.0
2022-07-07 15:50:00,276.04,276.21,275.71,275.71,136553.0,262.1582,262.3197,261.8448,261.8448,136553.0
2022-07-08 09:30:00,275.61,278.1,274.68,277.48,50907.0,261.7498,264.1146,260.8666,263.5258,50907.0
2022-07-08 09:40:00,277.48,279.79,277.48,279.5,32330.0,263.5258,265.7196,263.5258,265.4442,32330.0
2022-07-08 09:50:00,279.46,279.88,278.08,279.43,35581.0,265.4062,265.8051,264.0956,265.3777,35581.0
2022-07-08 10:00:00,279.46,279.47,277.69,277.81,21160.0,265.4062,265.4157,263.7252,263.8392,21160.0
2022-07-08 10:10:00,277.8,279.84,277.8,279.44,33242.0,263.8297,265.7671,263.8297,265.3872,33242.0
2022-07-08 10:20:00,279.35,281.25,279.25,280.96,54454.0,265.3018,267.1062,265.2068,266.8308,54454.0
2022-07-08 10:30:00,280.87,281.49,280.61,280.7,28975.0,266.7453,267.3341,266.4984,266.5839,28975.0
2022-07-08 10:40:00,280.69,281.39,280.54,280.74,21588.0,266.5744,267.2392,266.4319,266.6219,21588.0
2022-07-08 10:50:00,280.82,280.82,279.6,280.67,27954.0,266.6978,266.6978,265.5392,266.5554,27954.0
2022-07-08 11:00:00,280.71,280.74,280.03,280.43,29576.0,266.5934,266.6219,265.9476,266.3274,29576.0
2022-07-08 11:10:00,280.39,280.39,279.36,279.36,34726.0,266.2895,266.2895,265.3113,265.3113,34726.0
2022-07-08 11:20:00,279.42,280.65,279.42,280.18,18218.0,265.3682,266.5364,265.3682,266.09,18218.0
2022-07-08 11:30:00,280.22,280.43,280.04,280.17,10166.0,266.128,266.3274,265.9571,266.0805,10166.0
2022-07-08 11:40:00,280.19,280.26,279.65,279.85,14409.0,266.0995,266.166,265.5867,265.7766,14409.0
2022-07-08 11:50:00,280.01,280.58,279.92,280.12,10563.0,265.9286,266.4699,265.8431,266.033,10563.0
2022-07-08 12:00:00,280.12,280.17,279.01,279.11,23376.0,266.033,266.0805,264.9789,265.0738,23376.0
2022-07-08 12:10:00,279.26,279.84,279.25,279.84,8257.0,265.2163,265.7671,265.2068,265.7671,8257.0
2022-07-08 12:20:00,279.84,280.03,279.46,280.03,12041.0,265.7671,265.9476,265.4062,265.9476,12041.0
2022-07-08 12:30:00,280.08,280.47,279.86,279.89,14514.0,265.995,266.3654,265.7861,265.8146,14514.0
2022-07-08 12:40:00,279.85,280.02,279.52,279.76,9002.0,265.7766,265.9381,265.4632,265.6911,9002.0
2022-07-08 12:50:00,279.83,279.83,279.22,279.44,13735.0,265.7576,265.7576,265.1783,265.3872,13735.0
2022-07-08 13:00:00,279.5,279.62,278.99,279.44,21477.0,265.4442,265.5582,264.9599,265.3872,21477.0
2022-07-08 13:10:00,279.57,279.84,279.26,279.32,6139.0,265.5107,265.7671,265.2163,265.2733,6139.0
2022-07-08 13:20:00,279.39,279.76,279.22,279.64,8404.0,265.3397,265.6911,265.1783,265.5772,8404.0
2022-07-08 13:30:00,279.72,279.73,279.03,279.2,10032.0,265.6532,265.6626,264.9979,265.1593,10032.0
2022-07-08 13:40:00,279.22,279.59,279.08,279.56,9829.0,265.1783,265.5297,265.0453,265.5012,9829.0
2022-07-08 13:50:00,279.57,279.59,279.23,279.51,15588.0,265.5107,265.5297,265.1878,265.4537,15588.0
2022-07-08 14:00:00,279.6,279.88,279.43,279.8,10793.0,265.5392,265.8051,265.3777,265.7291,10793.0
2022-07-08 14:10:00,279.75,279.97,279.75,279.93,7146.0,265.6816,265.8906,265.6816,265.8526,7146.0
2022-07-08 14:20:00,279.93,280.28,279.79,279.98,23438.0,265.8526,266.185,265.7196,265.9001,23438.0
2022-07-08 14:30:00,279.98,280.13,279.43,279.49,28782.0,265.9001,266.0425,265.3777,265.4347,28782.0
2022-07-08 14:40:00,279.49,279.88,279.41,279.69,19365.0,265.4347,265.8051,265.3587,265.6247,19365.0
2022-07-08 14:50:00,279.74,279.81,279.44,279.81,10702.0,265.6721,265.7386,265.3872,265.7386,10702.0
2022-07-08 15:00:00,279.84,280.07,279.55,279.55,11175.0,265.7671,265.9856,265.4917,265.4917,11175.0
2022-07-08 15:10:00,279.57,279.92,279.45,279.65,11419.0,265.5107,265.8431,265.3967,265.5867,11419.0
2022-07-08 15:20:00,279.59,279.66,279.44,279.54,21663.0,265.5297,265.5962,265.3872,265.4822,21663.0
2022-07-08 15:30:00,279.6,279.8,279.42,279.5,53179.0,265.5392,265.7291,265.3682,265.4442,53179.0
2022-07-08 15:40:00,279.52,279.88,279.43,279.47,66359.0,265.4632,265.8051,265.3777,265.4157,66359.0
2022-07-08 15:50:00,279.47,279.75,278.88,279.1,163785.0,265.4157,265.6816,264.8554,265.0643,163785.0
2022-07-11 09:30:00,277.19,278.66,276.8,278.66,28957.0,263.2504,264.6465,262.88,264.6465,28957.0
2022-07-11 09:40:00,278.7,279.91,278.41,279.57,32141.0,264.6844,265.8336,264.409,265.5107,32141.0
2022-07-11 09:50:00,279.69,280.38,279.25,279.81,17147.0,265.6247,266.28,265.2068,265.7386,17147.0
2022-07-11 10:00:00,279.62,280.57,279.42,280.38,19677.0,265.5582,266.4604,265.3682,266.28,19677.0
2022-07-11 10:10:00,280.23,280.54,279.41,279.75,30894.0,266.1375,266.4319,265.3587,265.6816,30894.0
2022-07-11 10:20:00,279.22,279.22,278.53,279.0,16621.0,265.1783,265.1783,264.523,264.9694,16621.0
2022-07-11 10:30:00,279.05,279.43,278.83,279.21,11741.0,265.0168,265.3777,264.8079,265.1688,11741.0
2022-07-11 10:40:00,279.06,279.45,278.83,279.17,9740.0,265.0263,265.3967,264.8079,265.1308,9740.0
2022-07-11 10:50:00,279.26,279.77,279.1,279.24,10260.0,265.2163,265.7006,265.0643,265.1973,10260.0
2022-07-11 11:00:00,279.23,279.73,278.79,279.69,21758.0,265.1878,265.6626,264.7699,265.6247,21758.0
2022-07-11 11:10:00,279.6,279.9,279.25,279.72,19260.0,265.5392,265.8241,265.2068,265.6532,19260.0
2022-07-11 11:20:00,279.63,279.85,279.36,279.55,16387.0,265.5677,265.7766,265.3113,265.4917,16387.0
2022-07-11 11:30:00,279.7,279.8,279.26,279.5,15694.0,265.6342,265.7291,265.2163,265.4442,15694.0
2022-07-11 11:40:00,279.47,279.76,279.24,279.63,15798.0,265.4157,265.6911,265.1973,265.5677,15798.0
2022-07-11 11:50:00,279.61,279.87,279.38,279.6,13878.0,265.5487,265.7956,265.3302,265.5392,13878.0
2022-07-11 12:00:00,279.65,279.87,279.5,279.74,10100.0,265.5867,265.7956,265.4442,265.6721,10100.0
2022-07-11 12:10:00,279.65,279.88,279.33,279.44,13179.0,265.5867,265.8051,265.2828,265.3872,13179.0
2022-07-11 12:20:00,279.44,279.65,279.31,279.64,9804.0,265.3872,265.5867,265.2638,265.5772,9804.0
2022-07-11 12:30:00,279.73,279.76,279.44,279.6,12321.0,265.6626,265.6911,265.3872,265.5392,12321.0
2022-07-11 12:40:00,279.72,279.72,279.48,279.54,7989.0,265.6532,265.6532,265.4252,265.4822,7989.0
2022-07-11 12:50:00,279.54,279.83,279.33,279.8,8684.0,265.4822,265.7576,265.2828,265.7291,8684.0
2022-07-11 13:00:00,279.76,280.18,279.73,280.02,18232.0,265.6911,266.09,265.6626,265.9381,18232.0
2022-07-11 13:10:00,279.97,280.49,279.96,280.39,17235.0,265.8906,266.3844,265.8811,266.2895,17235.0
2022-07-11 13:20:00,280.51,280.6,280.34,280.51,12257.0,266.4034,266.4889,266.242,266.4034,12257.0
2022-07-11 13:30:00,280.46,280.66,280.34,280.6,13205.0,266.3559,266.5459,266.242,266.4889,13205.0
2022-07-11 13:40:00,280.66,281.38,280.54,281.33,17570.0,266.5459,267.2297,266.4319,267.1822,17570.0
2022-07-11 13:50:00,281.33,281.91,281.33,281.75,12440.0,267.1822,267.733,267.1822,267.5811,12440.0
2022-07-11 14:00:00,281.76,281.76,280.86,280.95,23540.0,267.5906,267.5906,266.7358,266.8213,23540.0
2022-07-11 14:10:00,280.93,281.16,280.35,280.75,21500.0,266.8023,267.0207,266.2515,266.6314,21500.0
2022-07-11 14:20:00,280.76,280.76,280.36,280.45,7950.0,266.6409,266.6409,266.261,266.3464,7950.0
2022-07-11 14:30:00,280.36,280.75,280.3,280.55,13774.0,266.261,266.6314,266.204,266.4414,13774.0
2022-07-11 14:40:00,280.73,281.05,280.71,280.71,11554.0,266.6124,266.9163,266.5934,266.5934,11554.0
2022-07-11 14:50:00,280.62,280.7,280.29,280.34,12767.0,266.5079,266.5839,266.1945,266.242,12767.0
2022-07-11 15:00:00,280.34,280.53,279.97,280.37,18625.0,266.242,266.4224,265.8906,266.2705,18625.0
2022-07-11 15:10:00,280.36,280.5,279.62,279.62,23731.0,266.261,266.3939,265.5582,265.5582,23731.0
2022-07-11 15:20:00,279.52,279.84,279.38,279.83,35007.0,265.4632,265.7671,265.3302,265.7576,35007.0
2022-07-11 15:30:00,279.8,279.86,279.31,279.37,41214.0,265.7291,265.7861,265.2638,265.3208,41214.0
2022-07-11 15:40:00,279.41,280.09,279.41,279.77,66572.0,265.3587,266.0045,265.3587,265.7006,66572.0
2022-07-11 15:50:00,279.69,280.0,279.64,279.94,111289.0,265.6247,265.9191,265.5772,265.8621,111289.0
2022-07-12 09:30:00,279.17,281.73,278.44,281.45,40458.0,265.1308,267.5621,264.4375,267.2962,40458.0
2022-07-12 09:40:00,281.46,282.29,280.58,281.99,19136.0,267.3056,268.0939,266.4699,267.809,19136.0
2022-07-12 09:50:00,282.19,282.33,281.17,282.01,19294.0,267.9989,268.1319,267.0302,267.828,19294.0
2022-07-12 10:00:00,281.87,282.3,280.94,282.06,20438.0,267.695,268.1034,266.8118,267.8755,20438.0
2022-07-12 10:10:00,281.96,281.96,280.46,280.51,29502.0,267.7805,267.7805,266.3559,266.4034,29502.0
2022-07-12 10:20:00,280.45,282.08,280.43,281.42,22843.0,266.3464,267.8945,266.3274,267.2677,22843.0
2022-07-12 10:30:00,281.23,281.23,279.69,279.74,24071.0,267.0872,267.0872,265.6247,265.6721,24071.0
2022-07-12 10:40:00,279.69,280.82,279.63,280.32,47012.0,265.6247,266.6978,265.5677,266.223,47012.0
2022-07-12 10:50:00,280.32,280.94,280.23,280.94,13747.0,266.223,266.8118,266.1375,266.8118,13747.0
2022-07-12 11:00:00,280.86,280.86,279.83,280.01,12790.0,266.7358,266.7358,265.7576,265.9286,12790.0
2022-07-12 11:10:00,280.04,281.26,280.04,280.54,13499.0,265.9571,267.1157,265.9571,266.4319,13499.0
2022-07-12 11:20:00,280.51,280.51,279.66,279.97,33442.0,266.4034,266.4034,265.5962,265.8906,33442.0
2022-07-12 11:30:00,280.05,280.4,279.54,280.15,13614.0,265.9666,266.299,265.4822,266.0615,13614.0
2022-07-12 11:40:00,280.0,280.46,279.9,280.39,10910.0,265.9191,266.3559,265.8241,266.2895,10910.0
2022-07-12 11:50:00,280.26,280.7,280.22,280.55,8515.0,266.166,266.5839,266.128,266.4414,8515.0
2022-07-12 12:00:00,280.53,280.53,280.09,280.5,7500.0,266.4224,266.4224,266.0045,266.3939,7500.0
2022-07-12 12:10:00,280.49,280.79,280.48,280.54,10677.0,266.3844,266.6693,266.3749,266.4319,10677.0
2022-07-12 12:20:00,280.66,281.21,280.59,281.12,11409.0,266.5459,267.0682,266.4794,266.9827,11409.0
2022-07-12 12:30:00,281.16,281.48,281.1,281.29,13987.0,267.0207,267.3246,266.9638,267.1442,13987.0
2022-07-12 12:40:00,281.26,281.3,280.76,281.13,17160.0,267.1157,267.1537,266.6409,266.9922,17160.0
2022-07-12 12:50:00,281.15,281.54,280.94,281.21,20530.0,267.0112,267.3816,266.8118,267.0682,20530.0
2022-07-12 13:00:00,281.16,281.38,280.91,281.0,11501.0,267.0207,267.2297,266.7833,266.8688,11501.0
2022-07-12 13:10:00,280.92,280.97,280.47,280.91,7847.0,266.7928,266.8403,266.3654,266.7833,7847.0
2022-07-12 13:20:00,280.92,281.44,280.89,281.44,8271.0,266.7928,267.2867,266.7643,267.2867,8271.0
2022-07-12 13:30:00,281.53,281.69,281.42,281.52,15310.0,267.3721,267.5241,267.2677,267.3626,15310.0
2022-07-12 13:40:00,281.49,282.19,281.47,281.75,31399.0,267.3341,267.9989,267.3151,267.5811,31399.0
2022-07-12 13:50:00,281.84,281.84,281.52,281.52,12179.0,267.6665,267.6665,267.3626,267.3626,12179.0
2022-07-12 14:00:00,281.63,281.64,281.28,281.43,12840.0,267.4671,267.4766,267.1347,267.2772,12840.0
2022-07-12 14:10:00,281.42,281.74,281.28,281.33,10808.0,267.2677,267.5716,267.1347,267.1822,10808.0
2022-07-12 14:20:00,281.33,281.56,281.25,281.56,9271.0,267.1822,267.4006,267.1062,267.4006,9271.0
2022-07-12 14:30:00,281.56,281.7,281.42,281.51,13432.0,267.4006,267.5336,267.2677,267.3531,13432.0
2022-07-12 14:40:00,281.46,281.77,281.27,281.7,11783.0,267.3056,267.6001,267.1252,267.5336,11783.0
2022-07-12 14:50:00,281.66,281.7,281.0,281.13,11841.0,267.4956,267.5336,266.8688,266.9922,11841.0
2022-07-12 15:00:00,281.08,281.08,280.04,280.16,19545.0,266.9448,266.9448,265.9571,266.071,19545.0
2022-07-12 15:10:00,280.2,280.54,280.14,280.19,25354.0,266.109,266.4319,266.052,266.0995,25354.0
2022-07-12 15:20:00,280.25,280.35,279.61,279.62,40536.0,266.1565,266.2515,265.5487,265.5582,40536.0
2022-07-12 15:30:00,279.54,279.79,278.37,278.58,85857.0,265.4822,265.7196,264.371,264.5705,85857.0
2022-07-12 15:40:00,278.59,279.35,278.43,279.16,40515.0,264.58,265.3018,264.428,265.1213,40515.0
2022-07-12 15:50:00,279.12,279.5,278.89,279.36,123241.0,265.0833,265.4442,264.8649,265.3113,123241.0
2022-07-13 09:30:00,276.86,279.12,276.0,279.12,59569.0,262.937,265.0833,262.1202,265.0833,59569.0
2022-07-13 09:40:00,279.09,279.52,277.59,278.59,24418.0,265.0548,265.4632,263.6303,264.58,24418.0
2022-07-13 09:50:00,278.51,278.67,277.89,278.21,19336.0,264.504,264.656,263.9152,264.2191,19336.0
2022-07-13 10:00:00,278.47,278.47,276.28,276.28,23458.0,264.466,264.466,262.3861,262.3861,23458.0
2022-07-13 10:10:00,276.25,276.31,275.51,275.8,13146.0,262.3577,262.4146,261.6549,261.9303,13146.0
2022-07-13 10:20:00,275.72,275.72,274.81,275.62,21559.0,261.8543,261.8543,260.9901,261.7593,21559.0
2022-07-13 10:30:00,275.62,276.61,275.38,275.53,17492.0,261.7593,262.6996,261.5314,261.6739,17492.0
2022-07-13 10:40:00,275.66,275.77,275.2,275.26,23657.0,261.7973,261.9018,261.3605,261.4174,23657.0
2022-07-13 10:50:00,275.23,276.41,275.17,275.88,45579.0,261.3889,262.5096,261.332,262.0063,45579.0
2022-07-13 11:00:00,275.95,276.68,275.13,275.48,49611.0,262.0727,262.766,261.294,261.6264,49611.0
2022-07-13 11:10:00,275.53,276.63,275.11,276.5,15505.0,261.6739,262.7185,261.275,262.5951,15505.0
2022-07-13 11:20:00,276.53,276.53,275.93,276.09,12293.0,262.6236,262.6236,262.0537,262.2057,12293.0
2022-07-13 11:30:00,276.0,276.23,275.9,276.16,14643.0,262.1202,262.3387,262.0253,262.2722,14643.0
2022-07-13 11:40:00,276.16,276.73,276.13,276.5,6628.0,262.2722,262.8135,262.2437,262.5951,6628.0
2022-07-13 11:50:00,276.74,277.04,276.41,276.56,6459.0,262.823,263.1079,262.5096,262.6521,6459.0
2022-07-13 12:00:00,276.55,277.33,276.55,277.19,14781.0,262.6426,263.3833,262.6426,263.2504,14781.0
2022-07-13 12:10:00,277.17,277.39,276.84,277.35,8518.0,263.2314,263.4403,262.918,263.4023,8518.0
2022-07-13 12:20:00,277.41,277.85,276.96,277.85,7416.0,263.4593,263.8772,263.0319,263.8772,7416.0
2022-07-13 12:30:00,277.86,277.93,277.41,277.69,8813.0,263.8867,263.9532,263.4593,263.7252,8813.0
2022-07-13 12:40:00,277.7,277.96,277.49,277.87,12183.0,263.7347,263.9817,263.5353,263.8962,12183.0
2022-07-13 12:50:00,277.76,278.36,277.65,278.36,12584.0,263.7917,264.3615,263.6872,264.3615,12584.0
2022-07-13 13:00:00,278.22,278.43,277.66,277.91,10005.0,264.2286,264.428,263.6967,263.9342,10005.0
2022-07-13 13:10:00,277.89,278.06,277.13,277.13,10403.0,263.9152,264.0766,263.1934,263.1934,10403.0
2022-07-13 13:20:00,277.21,277.37,276.86,277.28,10574.0,263.2694,263.4213,262.937,263.3359,10574.0
2022-07-13 13:30:00,277.24,277.24,276.4,276.4,11983.0,263.2979,263.2979,262.5001,262.5001,11983.0
2022-07-13 13:40:00,276.44,276.72,276.42,276.7,11533.0,262.5381,262.804,262.5191,262.785,11533.0
2022-07-13 13:50:00,276.75,276.76,276.49,276.69,14775.0,262.8325,262.842,262.5856,262.7755,14775.0
2022-07-13 14:00:00,276.61,276.61,275.33,275.37,21779.0,262.6996,262.6996,261.4839,261.5219,21779.0
2022-07-13 14:10:00,275.46,276.17,275.31,276.1,14478.0,261.6074,262.2817,261.4649,262.2152,14478.0
2022-07-13 14:20:00,276.11,276.36,275.61,276.35,14316.0,262.2247,262.4621,261.7498,262.4526,14316.0
2022-07-13 14:30:00,276.41,276.66,276.22,276.61,6052.0,262.5096,262.747,262.3292,262.6996,6052.0
2022-07-13 14:40:00,276.62,276.95,276.43,276.56,10523.0,262.709,263.0225,262.5286,262.6521,10523.0
2022-07-13 14:50:00,276.6,276.92,276.12,276.9,10997.0,262.6901,262.994,262.2342,262.975,10997.0
2022-07-13 15:00:00,276.86,276.86,276.16,276.4,18645.0,262.937,262.937,262.2722,262.5001,18645.0
2022-07-13 15:10:00,276.47,276.61,276.01,276.15,14308.0,262.5666,262.6996,262.1297,262.2627,14308.0
2022-07-13 15:20:00,276.13,276.27,275.76,276.09,15302.0,262.2437,262.3766,261.8923,262.2057,15302.0
2022-07-13 15:30:00,276.18,276.21,275.01,275.62,24907.0,262.2912,262.3197,261.18,261.7593,24907.0
2022-07-13 15:40:00,275.55,275.55,274.53,274.76,22391.0,261.6929,261.6929,260.7242,260.9426,22391.0
2022-07-13 15:50:00,274.75,274.8,273.46,273.51,83598.0,260.9331,260.9806,259.708,259.7554,83598.0
2022-07-14 09:30:00,266.82,266.82,261.0,264.08,131537.0,253.4019,253.4019,247.8746,250.7997,131537.0
2022-07-14 09:40:00,263.83,266.6,262.9,266.38,65806.0,250.5622,253.1929,249.679,252.984,65806.0
2022-07-14 09:50:00,266.33,266.63,265.0,266.15,54288.0,252.9365,253.2214,251.6734,252.7656,54288.0
2022-07-14 10:00:00,266.15,266.34,264.99,265.32,41556.0,252.7656,252.946,251.6639,251.9773,41556.0
2022-07-14 10:10:00,265.1,265.25,263.92,264.25,24063.0,251.7684,251.9108,250.6477,250.9611,24063.0
2022-07-14 10:20:00,264.13,265.39,263.88,264.18,23278.0,250.8472,252.0438,250.6097,250.8946,23278.0
2022-07-14 10:30:00,264.08,264.08,262.75,262.98,16801.0,250.7997,250.7997,249.5366,249.755,16801.0
2022-07-14 10:40:00,262.98,263.63,262.23,262.42,17617.0,249.755,250.3723,249.0427,249.2232,17617.0
2022-07-14 10:50:00,262.53,262.53,261.22,261.7,25084.0,249.3276,249.3276,248.0835,248.5394,25084.0
2022-07-14 11:00:00,261.71,263.12,261.71,262.96,12252.0,248.5489,249.8879,248.5489,249.736,12252.0
2022-07-14 11:10:00,262.96,263.04,262.49,262.79,13768.0,249.736,249.812,249.2896,249.5745,13768.0
2022-07-14 11:20:00,262.89,263.51,262.75,263.47,13723.0,249.6695,250.2583,249.5366,250.2203,13723.0
2022-07-14 11:30:00,263.43,264.36,263.05,263.75,22669.0,250.1824,251.0656,249.8215,250.4863,22669.0
2022-07-14 11:40:00,263.78,264.76,263.76,263.9,20616.0,250.5148,251.4455,250.4958,250.6287,20616.0
2022-07-14 11:50:00,263.72,264.29,263.37,264.07,18891.0,250.4578,250.9991,250.1254,250.7902,18891.0
2022-07-14 12:00:00,264.26,264.63,263.67,263.74,12257.0,250.9706,251.322,250.4103,250.4768,12257.0
2022-07-14 12:10:00,263.79,264.11,263.15,263.5,10380.0,250.5243,250.8282,249.9164,250.2488,10380.0
2022-07-14 12:20:00,263.5,263.82,262.92,263.15,10640.0,250.2488,250.5527,249.698,249.9164,10640.0
2022-07-14 12:30:00,263.28,264.45,263.03,264.25,43156.0,250.0399,251.1511,249.8025,250.9611,43156.0
2022-07-14 12:40:00,264.25,264.26,263.01,263.11,8838.0,250.9611,250.9706,249.7835,249.8785,8838.0
2022-07-14 12:50:00,263.13,263.41,262.78,263.36,7212.0,249.8974,250.1634,249.565,250.1159,7212.0
2022-07-14 13:00:00,263.45,263.45,262.67,263.0,6343.0,250.2014,250.2014,249.4606,249.774,6343.0
2022-07-14 13:10:00,262.88,263.66,262.39,263.56,14661.0,249.66,250.4008,249.1947,250.3058,14661.0
2022-07-14 13:20:00,263.54,264.02,263.15,264.0,20344.0,250.2868,250.7427,249.9164,250.7237,20344.0
2022-07-14 13:30:00,263.98,263.98,262.98,263.79,13481.0,250.7047,250.7047,249.755,250.5243,13481.0
2022-07-14 13:40:00,263.84,264.29,263.44,263.54,10478.0,250.5717,250.9991,250.1919,250.2868,10478.0
2022-07-14 13:50:00,263.38,263.73,263.07,263.71,9406.0,250.1349,250.4673,249.8405,250.4483,9406.0
2022-07-14 14:00:00,263.76,264.32,263.76,264.19,10101.0,250.4958,251.0276,250.4958,250.9041,10101.0
2022-07-14 14:10:00,264.2,265.07,263.99,265.0,10515.0,250.9136,251.7399,250.7142,251.6734,10515.0
2022-07-14 14:20:00,264.97,265.82,264.97,265.69,26413.0,251.6449,252.4522,251.6449,252.3287,26413.0
2022-07-14 14:30:00,265.69,265.8,265.3,265.57,23600.0,252.3287,252.4332,251.9583,252.2147,23600.0
2022-07-14 14:40:00,265.57,265.58,264.94,265.58,15870.0,252.2147,252.2242,251.6164,252.2242,15870.0
2022-07-14 14:50:00,265.56,265.94,265.15,265.62,19865.0,252.2052,252.5661,251.8159,252.2622,19865.0
2022-07-14 15:00:00,265.6,265.74,265.08,265.15,13368.0,252.2432,252.3762,251.7494,251.8159,13368.0
2022-07-14 15:10:00,265.14,265.83,265.14,265.37,19997.0,251.8064,252.4617,251.8064,252.0248,19997.0
2022-07-14 15:20:00,265.3,265.82,265.29,265.71,26567.0,251.9583,252.4522,251.9488,252.3477,26567.0
2022-07-14 15:30:00,265.74,265.74,264.69,264.74,47591.0,252.3762,252.3762,251.379,251.4265,47591.0
2022-07-14 15:40:00,264.73,265.22,264.71,265.0,77967.0,251.417,251.8823,251.398,251.6734,77967.0
2022-07-14 15:50:00,265.03,265.25,264.26,265.15,211723.0,251.7019,251.9108,250.9706,251.8159,211723.0
2022-07-15 09:30:00,269.02,270.67,268.04,268.17,76248.0,255.4912,257.0583,254.5605,254.684,76248.0
2022-07-15 09:40:00,268.35,268.62,267.72,267.95,38484.0,254.8549,255.1114,254.2566,254.4751,38484.0
2022-07-15 09:50:00,268.01,268.47,267.29,267.99,44294.0,254.532,254.9689,253.8482,254.513,44294.0
2022-07-15 10:00:00,268.12,270.71,267.94,270.71,23682.0,254.6365,257.0963,254.4656,257.0963,23682.0
2022-07-15 10:10:00,270.43,271.7,270.1,271.43,20083.0,256.8303,258.0365,256.5169,257.78,20083.0
2022-07-15 10:20:00,271.53,272.34,270.66,272.3,23105.0,257.875,258.6443,257.0488,258.6063,23105.0
2022-07-15 10:30:00,272.05,273.53,272.05,273.18,31401.0,258.3689,259.7744,258.3689,259.442,31401.0
2022-07-15 10:40:00,273.03,274.16,272.97,273.65,43468.0,259.2996,260.3728,259.2426,259.8884,43468.0
2022-07-15 10:50:00,273.53,274.28,273.37,274.16,39190.0,259.7744,260.4867,259.6225,260.3728,39190.0
2022-07-15 11:00:00,274.17,274.34,273.56,274.13,33195.0,260.3823,260.5437,259.8029,260.3443,33195.0
2022-07-15 11:10:00,274.06,274.37,273.56,273.79,27368.0,260.2778,260.5722,259.8029,260.0214,27368.0
2022-07-15 11:20:00,273.77,273.82,272.78,273.23,31180.0,260.0024,260.0499,259.0622,259.4895,31180.0
2022-07-15 11:30:00,273.33,273.36,272.63,272.74,16442.0,259.5845,259.613,258.9197,259.0242,16442.0
2022-07-15 11:40:00,272.73,273.3,272.71,273.0,6529.0,259.0147,259.556,258.9957,259.2711,6529.0
2022-07-15 11:50:00,273.07,273.83,272.99,273.38,7298.0,259.3376,260.0594,259.2616,259.632,7298.0
2022-07-15 12:00:00,273.44,274.12,273.34,273.36,32407.0,259.689,260.3348,259.594,259.613,32407.0
2022-07-15 12:10:00,273.26,273.98,273.21,273.82,13290.0,259.518,260.2018,259.4705,260.0499,13290.0
2022-07-15 12:20:00,273.82,273.9,273.39,273.43,9483.0,260.0499,260.1258,259.6415,259.6795,9483.0
2022-07-15 12:30:00,273.41,273.63,273.26,273.52,15458.0,259.6605,259.8694,259.518,259.7649,15458.0
2022-07-15 12:40:00,273.44,273.84,273.38,273.58,15388.0,259.689,260.0689,259.632,259.8219,15388.0
2022-07-15 12:50:00,273.61,273.67,273.25,273.47,9073.0,259.8504,259.9074,259.5085,259.7175,9073.0
2022-07-15 13:00:00,273.57,274.25,273.54,274.11,12447.0,259.8124,260.4582,259.7839,260.3253,12447.0
2022-07-15 13:10:00,274.07,274.38,273.91,274.08,16761.0,260.2873,260.5817,260.1353,260.2968,16761.0
2022-07-15 13:20:00,274.01,274.05,273.55,273.93,10026.0,260.2303,260.2683,259.7934,260.1543,10026.0
2022-07-15 13:30:00,273.92,273.94,273.4,273.42,14439.0,260.1448,260.1638,259.651,259.67,14439.0
2022-07-15 13:40:00,273.46,273.48,272.95,273.04,28550.0,259.708,259.727,259.2236,259.3091,28550.0
2022-07-15 13:50:00,272.98,272.99,272.2,272.27,18288.0,259.2521,259.2616,258.5113,258.5778,18288.0
2022-07-15 14:00:00,272.34,272.92,272.23,272.92,11275.0,258.6443,259.1951,258.5398,259.1951,11275.0
2022-07-15 14:10:00,272.96,273.05,272.61,273.05,13252.0,259.2331,259.3186,258.9007,259.3186,13252.0
2022-07-15 14:20:00,273.03,273.58,272.94,273.37,17156.0,259.2996,259.8219,259.2141,259.6225,17156.0
2022-07-15 14:30:00,273.3,273.4,272.7,272.71,13407.0,259.556,259.651,258.9862,258.9957,13407.0
2022-07-15 14:40:00,272.69,272.77,272.37,272.67,18860.0,258.9767,259.0527,258.6728,258.9577,18860.0
2022-07-15 14:50:00,272.67,272.96,272.56,272.95,18967.0,258.9577,259.2331,258.8532,259.2236,18967.0
2022-07-15 15:00:00,272.9,273.66,272.77,273.51,14742.0,259.1761,259.8979,259.0527,259.7554,14742.0
2022-07-15 15:10:00,273.52,273.63,273.3,273.42,20753.0,259.7649,259.8694,259.556,259.67,20753.0
2022-07-15 15:20:00,273.41,273.54,273.22,273.26,20535.0,259.6605,259.7839,259.48,259.518,20535.0
2022-07-15 15:30:00,273.23,273.52,273.05,273.46,38524.0,259.4895,259.7649,259.3186,259.708,38524.0
2022-07-15 15:40:00,273.46,273.84,273.38,273.69,51446.0,259.708,260.0689,259.632,259.9264,51446.0
2022-07-15 15:50:00,273.74,274.13,273.17,274.04,101960.0,259.9739,260.3443,259.4325,260.2588,101960.0
2022-07-18 09:30:00,274.47,274.85,273.4,273.87,40354.0,260.6672,261.0281,259.651,260.0973,40354.0
2022-07-18 09:40:00,273.9,274.47,272.34,272.77,15901.0,260.1258,260.6672,258.6443,259.0527,15901.0
2022-07-18 09:50:00,272.97,273.39,271.5,271.5,10852.0,259.2426,259.6415,257.8465,257.8465,10852.0
2022-07-18 10:00:00,271.21,272.7,271.21,272.67,11610.0,257.5711,258.9862,257.5711,258.9577,11610.0
2022-07-18 10:10:00,272.76,272.76,271.98,272.21,6864.0,259.0432,259.0432,258.3024,258.5208,6864.0
2022-07-18 10:20:00,272.35,272.86,272.17,272.69,8594.0,258.6538,259.1381,258.4828,258.9767,8594.0
2022-07-18 10:30:00,272.73,272.89,272.16,272.35,12518.0,259.0147,259.1666,258.4733,258.6538,12518.0
2022-07-18 10:40:00,272.38,272.49,272.04,272.05,10306.0,258.6823,258.7867,258.3594,258.3689,10306.0
2022-07-18 10:50:00,272.14,272.49,272.0,272.47,8338.0,258.4543,258.7867,258.3214,258.7677,8338.0
2022-07-18 11:00:00,272.62,272.63,271.99,272.34,13834.0,258.9102,258.9197,258.3119,258.6443,13834.0
2022-07-18 11:10:00,272.44,272.82,272.42,272.63,7207.0,258.7393,259.1001,258.7203,258.9197,7207.0
2022-07-18 11:20:00,272.62,272.63,272.33,272.33,7300.0,258.9102,258.9197,258.6348,258.6348,7300.0
2022-07-18 11:30:00,272.37,272.5,271.99,272.05,9301.0,258.6728,258.7962,258.3119,258.3689,9301.0
2022-07-18 11:40:00,272.12,272.3,271.67,271.7,10655.0,258.4353,258.6063,258.008,258.0365,10655.0
2022-07-18 11:50:00,271.79,272.23,271.51,271.63,7452.0,258.1219,258.5398,257.856,257.97,7452.0
2022-07-18 12:00:00,271.57,271.59,270.48,270.71,17695.0,257.913,257.932,256.8778,257.0963,17695.0
2022-07-18 12:10:00,270.56,271.09,270.56,270.97,7967.0,256.9538,257.4571,256.9538,257.3432,7967.0
2022-07-18 12:20:00,270.91,270.98,270.29,270.41,5098.0,257.2862,257.3527,256.6974,256.8113,5098.0
2022-07-18 12:30:00,270.32,270.91,270.14,270.91,4207.0,256.7259,257.2862,256.5549,257.2862,4207.0
2022-07-18 12:40:00,270.84,270.88,270.34,270.34,3016.0,257.2197,257.2577,256.7449,256.7449,3016.0
2022-07-18 12:50:00,270.28,270.66,269.86,270.07,9276.0,256.6879,257.0488,256.289,256.4884,9276.0
2022-07-18 13:00:00,270.12,270.2,269.96,270.04,8367.0,256.5359,256.6119,256.384,256.4599,8367.0
2022-07-18 13:10:00,270.0,270.09,269.83,269.92,4992.0,256.422,256.5074,256.2605,256.346,4992.0
2022-07-18 13:20:00,269.95,270.25,269.72,270.25,6347.0,256.3745,256.6594,256.156,256.6594,6347.0
2022-07-18 13:30:00,270.15,270.62,269.95,270.34,4144.0,256.5644,257.0108,256.3745,256.7449,4144.0
2022-07-18 13:40:00,270.34,270.54,270.05,270.2,7922.0,256.7449,256.9348,256.4694,256.6119,7922.0
2022-07-18 13:50:00,270.18,270.98,269.91,269.95,16423.0,256.5929,257.3527,256.3365,256.3745,16423.0
2022-07-18 14:00:00,270.01,270.32,270.01,270.23,5545.0,256.4315,256.7259,256.4315,256.6404,5545.0
2022-07-18 14:10:00,270.08,270.17,269.74,269.8,9285.0,256.4979,256.5834,256.175,256.232,9285.0
2022-07-18 14:20:00,269.76,269.93,269.18,269.3,7138.0,256.194,256.3555,255.6432,255.7572,7138.0
2022-07-18 14:30:00,269.26,270.2,269.26,270.0,8110.0,255.7192,256.6119,255.7192,256.422,8110.0
2022-07-18 14:40:00,269.99,270.1,269.46,269.87,5314.0,256.4125,256.5169,255.9091,256.2985,5314.0
2022-07-18 14:50:00,269.92,270.22,269.76,269.95,7405.0,256.346,256.6309,256.194,256.3745,7405.0
2022-07-18 15:00:00,270.01,270.34,269.77,270.34,7028.0,256.4315,256.7449,256.2035,256.7449,7028.0
2022-07-18 15:10:00,270.32,270.33,269.82,270.11,5859.0,256.7259,256.7354,256.251,256.5264,5859.0
2022-07-18 15:20:00,270.1,270.19,269.25,269.29,10338.0,256.5169,256.6024,255.7097,255.7477,10338.0
2022-07-18 15:30:00,269.23,269.23,268.0,268.18,10671.0,255.6907,255.6907,254.5225,254.6935,10671.0
2022-07-18 15:40:00,268.23,268.3,267.43,267.44,25181.0,254.741,254.8075,253.9812,253.9907,25181.0
2022-07-18 15:50:00,267.39,268.63,267.29,268.3,116722.0,253.9432,255.1209,253.8482,254.8075,116722.0
2022-07-19 09:30:00,270.2,272.93,270.08,272.42,27156.0,256.6119,259.2046,256.4979,258.7203,27156.0
2022-07-19 09:40:00,272.69,273.47,272.28,273.47,18988.0,258.9767,259.7175,258.5873,259.7175,18988.0
2022-07-19 09:50:00,273.47,274.54,273.16,274.11,17238.0,259.7175,260.7336,259.423,260.3253,17238.0
2022-07-19 10:00:00,274.43,274.77,274.04,274.46,11045.0,260.6292,260.9521,260.2588,260.6577,11045.0
2022-07-19 10:10:00,274.62,274.88,274.44,274.64,16475.0,260.8096,261.0566,260.6387,260.8286,16475.0
2022-07-19 10:20:00,274.84,275.75,274.81,275.22,101590.0,261.0186,261.8828,260.9901,261.3795,101590.0
2022-07-19 10:30:00,275.25,275.39,273.69,273.84,26819.0,261.4079,261.5409,259.9264,260.0689,26819.0
2022-07-19 10:40:00,273.77,274.34,273.26,273.51,17885.0,260.0024,260.5437,259.518,259.7554,17885.0
2022-07-19 10:50:00,273.6,273.82,272.96,273.51,19646.0,259.8409,260.0499,259.2331,259.7554,19646.0
2022-07-19 11:00:00,273.56,274.21,273.18,273.71,14292.0,259.8029,260.4202,259.442,259.9454,14292.0
2022-07-19 11:10:00,273.78,274.61,273.78,274.54,15517.0,260.0119,260.8001,260.0119,260.7336,15517.0
2022-07-19 11:20:00,274.6,274.6,273.74,274.03,17405.0,260.7906,260.7906,259.9739,260.2493,17405.0
2022-07-19 11:30:00,274.04,274.34,273.85,274.18,21227.0,260.2588,260.5437,260.0783,260.3918,21227.0
2022-07-19 11:40:00,274.23,274.83,273.94,274.8,7837.0,260.4392,261.0091,260.1638,260.9806,7837.0
2022-07-19 11:50:00,274.76,275.45,274.69,275.39,10842.0,260.9426,261.5979,260.8761,261.5409,10842.0
2022-07-19 12:00:00,275.4,275.4,274.48,274.85,8771.0,261.5504,261.5504,260.6767,261.0281,8771.0
2022-07-19 12:10:00,274.96,275.43,274.96,275.32,8933.0,261.1325,261.5789,261.1325,261.4744,8933.0
2022-07-19 12:20:00,275.31,276.02,275.3,275.71,20324.0,261.4649,262.1392,261.4554,261.8448,20324.0
2022-07-19 12:30:00,275.7,276.05,275.66,275.71,11912.0,261.8353,262.1677,261.7973,261.8448,11912.0
2022-07-19 12:40:00,275.77,276.33,275.77,276.19,10576.0,261.9018,262.4336,261.9018,262.3007,10576.0
2022-07-19 12:50:00,276.25,276.26,275.86,276.13,9986.0,262.3577,262.3672,261.9873,262.2437,9986.0
2022-07-19 13:00:00,276.23,276.38,275.78,276.0,13816.0,262.3387,262.4811,261.9113,262.1202,13816.0
2022-07-19 13:10:00,276.0,276.0,275.58,275.71,13676.0,262.1202,262.1202,261.7213,261.8448,13676.0
2022-07-19 13:20:00,275.8,275.94,275.48,275.5,11389.0,261.9303,262.0632,261.6264,261.6454,11389.0
2022-07-19 13:30:00,275.47,275.95,275.33,275.95,16344.0,261.6169,262.0727,261.4839,262.0727,16344.0
2022-07-19 13:40:00,275.95,276.23,275.66,275.91,19849.0,262.0727,262.3387,261.7973,262.0348,19849.0
2022-07-19 13:50:00,275.86,275.98,275.49,275.59,41449.0,261.9873,262.1012,261.6359,261.7308,41449.0
2022-07-19 14:00:00,275.62,275.69,275.01,275.38,27525.0,261.7593,261.8258,261.18,261.5314,27525.0
2022-07-19 14:10:00,275.46,275.52,275.08,275.24,15546.0,261.6074,261.6644,261.2465,261.3984,15546.0
2022-07-19 14:20:00,275.18,275.51,274.9,274.98,14573.0,261.3415,261.6549,261.0755,261.1515,14573.0
2022-07-19 14:30:00,275.05,275.61,275.01,275.01,14183.0,261.218,261.7498,261.18,261.18,14183.0
2022-07-19 14:40:00,274.94,274.94,274.59,274.69,10634.0,261.1135,261.1135,260.7811,260.8761,10634.0
2022-07-19 14:50:00,274.62,275.0,274.62,274.77,13301.0,260.8096,261.1705,260.8096,260.9521,13301.0
2022-07-19 15:00:00,274.77,275.16,274.62,275.14,17557.0,260.9521,261.3225,260.8096,261.3035,17557.0
2022-07-19 15:10:00,275.09,275.09,274.44,274.64,17453.0,261.256,261.256,260.6387,260.8286,17453.0
2022-07-19 15:20:00,274.66,274.99,274.48,274.55,16939.0,260.8476,261.161,260.6767,260.7431,16939.0
2022-07-19 15:30:00,274.61,274.88,274.21,274.57,29284.0,260.8001,261.0566,260.4202,260.7621,29284.0
2022-07-19 15:40:00,274.56,275.37,274.56,275.0,36928.0,260.7526,261.5219,260.7526,261.1705,36928.0
2022-07-19 15:50:00,274.96,275.18,274.19,274.2,140200.0,261.1325,261.3415,260.4012,260.4107,140200.0
2022-07-20 09:30:00,273.68,274.18,267.34,268.54,81525.0,259.9169,260.3918,253.8957,255.0354,81525.0
2022-07-20 09:40:00,268.81,268.82,265.34,265.6,29968.0,255.2918,255.3013,251.9963,252.2432,29968.0
2022-07-20 09:50:00,265.53,266.32,264.29,265.19,31051.0,252.1768,252.927,250.9991,251.8539,31051.0
2022-07-20 10:00:00,265.22,267.14,265.08,265.57,16220.0,251.8823,253.7058,251.7494,252.2147,16220.0
2022-07-20 10:10:00,265.69,266.62,265.69,266.59,14861.0,252.3287,253.2119,252.3287,253.1834,14861.0
2022-07-20 10:20:00,266.65,267.48,266.55,267.07,16438.0,253.2404,254.0287,253.1455,253.6393,16438.0
2022-07-20 10:30:00,267.19,268.92,267.19,268.49,30604.0,253.7533,255.3963,253.7533,254.9879,30604.0
2022-07-20 10:40:00,268.35,268.69,267.75,268.31,20132.0,254.8549,255.1778,254.2851,254.8169,20132.0
2022-07-20 10:50:00,268.23,269.7,268.23,269.53,29091.0,254.741,256.137,254.741,255.9756,29091.0
2022-07-20 11:00:00,269.72,269.91,268.83,269.85,11816.0,256.156,256.3365,255.3108,256.2795,11816.0
2022-07-20 11:10:00,269.82,269.94,268.96,269.37,14667.0,256.251,256.365,255.4343,255.8236,14667.0
2022-07-20 11:20:00,269.37,269.37,267.89,267.89,10136.0,255.8236,255.8236,254.4181,254.4181,10136.0
2022-07-20 11:30:00,268.0,268.3,267.59,267.86,12167.0,254.5225,254.8075,254.1332,254.3896,12167.0
2022-07-20 11:40:00,267.92,268.28,267.45,267.45,8725.0,254.4466,254.7885,254.0002,254.0002,8725.0
2022-07-20 11:50:00,267.5,267.75,267.18,267.69,14279.0,254.0477,254.2851,253.7438,254.2281,14279.0
2022-07-20 12:00:00,267.79,268.25,267.49,267.7,19067.0,254.3231,254.76,254.0382,254.2376,19067.0
2022-07-20 12:10:00,267.69,267.9,267.47,267.64,13887.0,254.2281,254.4276,254.0192,254.1806,13887.0
2022-07-20 12:20:00,267.76,267.83,267.46,267.5,9329.0,254.2946,254.3611,254.0097,254.0477,9329.0
2022-07-20 12:30:00,267.5,268.34,267.48,268.33,27155.0,254.0477,254.8454,254.0287,254.8359,27155.0
2022-07-20 12:40:00,268.36,268.36,266.11,266.3,18934.0,254.8644,254.8644,252.7276,252.908,18934.0
2022-07-20 12:50:00,266.35,267.5,266.35,267.21,6466.0,252.9555,254.0477,252.9555,253.7723,6466.0
2022-07-20 13:00:00,267.16,267.17,266.34,266.5,8379.0,253.7248,253.7343,252.946,253.098,8379.0
2022-07-20 13:10:00,266.28,266.48,265.86,266.48,8543.0,252.889,253.079,252.4902,253.079,8543.0
2022-07-20 13:20:00,266.47,266.63,266.14,266.35,4977.0,253.0695,253.2214,252.7561,252.9555,4977.0
2022-07-20 13:30:00,266.41,266.68,265.78,265.87,10860.0,253.0125,253.2689,252.4142,252.4997,10860.0
2022-07-20 13:40:00,265.88,265.94,265.3,265.3,13114.0,252.5092,252.5661,251.9583,251.9583,13114.0
2022-07-20 13:50:00,265.36,265.52,264.54,264.8,21766.0,252.0153,252.1673,251.2365,251.4835,21766.0
2022-07-20 14:00:00,264.75,265.83,264.75,265.83,20147.0,251.436,252.4617,251.436,252.4617,20147.0
2022-07-20 14:10:00,266.13,266.21,265.24,265.86,11652.0,252.7466,252.8226,251.9013,252.4902,11652.0
2022-07-20 14:20:00,265.82,266.83,265.69,266.83,10190.0,252.4522,253.4114,252.3287,253.4114,10190.0
2022-07-20 14:30:00,266.87,266.87,266.33,266.73,6441.0,253.4494,253.4494,252.9365,253.3164,6441.0
2022-07-20 14:40:00,266.72,266.72,266.23,266.32,8953.0,253.3069,253.3069,252.8416,252.927,8953.0
2022-07-20 14:50:00,266.25,266.35,265.46,266.15,15825.0,252.8605,252.9555,252.1103,252.7656,15825.0
2022-07-20 15:00:00,266.19,267.55,266.19,267.41,14865.0,252.8036,254.0952,252.8036,253.9622,14865.0
2022-07-20 15:10:00,267.44,267.93,267.38,267.68,24705.0,253.9907,254.4561,253.9337,254.2186,24705.0
2022-07-20 15:20:00,267.68,267.83,267.22,267.67,13032.0,254.2186,254.3611,253.7818,254.2091,13032.0
2022-07-20 15:30:00,267.58,267.67,267.18,267.32,23415.0,254.1237,254.2091,253.7438,253.8767,23415.0
2022-07-20 15:40:00,267.32,267.83,267.19,267.58,26844.0,253.8767,254.3611,253.7533,254.1237,26844.0
2022-07-20 15:50:00,267.49,267.75,266.6,266.77,67602.0,254.0382,254.2851,253.1929,253.3544,67602.0
2022-07-21 09:30:00,264.79,266.3,263.46,265.77,39341.0,251.474,252.908,250.2109,252.4047,39341.0
2022-07-21 09:40:00,265.81,266.01,264.88,265.59,16470.0,252.4427,252.6326,251.5594,252.2337,16470.0
2022-07-21 09:50:00,265.43,267.25,265.43,266.08,31276.0,252.0818,253.8103,252.0818,252.6991,31276.0
2022-07-21 10:00:00,266.33,266.79,265.24,265.24,25754.0,252.9365,253.3734,251.9013,251.9013,25754.0
2022-07-21 10:10:00,265.15,265.85,264.64,265.77,27907.0,251.8159,252.4807,251.3315,252.4047,27907.0
2022-07-21 10:20:00,265.84,265.93,263.68,263.69,60206.0,252.4712,252.5566,250.4198,250.4293,60206.0
2022-07-21 10:30:00,263.7,264.41,263.58,264.41,64713.0,250.4388,251.1131,250.3248,251.1131,64713.0
2022-07-21 10:40:00,264.73,264.96,264.23,264.74,19980.0,251.417,251.6354,250.9421,251.4265,19980.0
2022-07-21 10:50:00,264.78,265.18,264.61,265.0,11981.0,251.4645,251.8444,251.303,251.6734,11981.0
2022-07-21 11:00:00,265.05,265.73,264.91,265.65,17649.0,251.7209,252.3667,251.5879,252.2907,17649.0
2022-07-21 11:10:00,265.59,265.81,265.26,265.67,9281.0,252.2337,252.4427,251.9203,252.3097,9281.0
2022-07-21 11:20:00,265.78,266.05,265.64,265.84,8777.0,252.4142,252.6706,252.2812,252.4712,8777.0
2022-07-21 11:30:00,265.89,267.03,265.84,266.61,8010.0,252.5186,253.6013,252.4712,253.2024,8010.0
2022-07-21 11:40:00,266.74,266.84,266.17,266.17,8334.0,253.3259,253.4209,252.7846,252.7846,8334.0
2022-07-21 11:50:00,266.16,266.16,265.78,265.83,11313.0,252.7751,252.7751,252.4142,252.4617,11313.0
2022-07-21 12:00:00,265.75,266.25,265.7,266.21,10242.0,252.3857,252.8605,252.3382,252.8226,10242.0
2022-07-21 12:10:00,266.42,266.48,265.99,266.35,12620.0,253.022,253.079,252.6136,252.9555,12620.0
2022-07-21 12:20:00,266.56,267.37,266.52,267.33,14163.0,253.155,253.9242,253.117,253.8862,14163.0
2022-07-21 12:30:00,267.31,267.75,267.29,267.56,8732.0,253.8672,254.2851,253.8482,254.1047,8732.0
2022-07-21 12:40:00,267.52,267.68,267.12,267.13,5818.0,254.0667,254.2186,253.6868,253.6963,5818.0
2022-07-21 12:50:00,267.19,267.4,266.75,266.76,6715.0,253.7533,253.9527,253.3354,253.3449,6715.0
2022-07-21 13:00:00,266.85,267.08,266.66,266.81,9019.0,253.4304,253.6488,253.2499,253.3924,9019.0
2022-07-21 13:10:00,266.83,266.83,266.15,266.4,7613.0,253.4114,253.4114,252.7656,253.003,7613.0
2022-07-21 13:20:00,266.4,266.55,265.9,266.07,7735.0,253.003,253.1455,252.5281,252.6896,7735.0
2022-07-21 13:30:00,265.93,265.98,265.39,265.67,11135.0,252.5566,252.6041,252.0438,252.3097,11135.0
2022-07-21 13:40:00,265.64,265.89,265.31,265.51,12069.0,252.2812,252.5186,251.9678,252.1578,12069.0
2022-07-21 13:50:00,265.51,265.51,265.06,265.41,14562.0,252.1578,252.1578,251.7304,252.0628,14562.0
2022-07-21 14:00:00,265.51,265.63,265.15,265.63,11345.0,252.1578,252.2717,251.8159,252.2717,11345.0
2022-07-21 14:10:00,265.63,265.68,265.14,265.25,17472.0,252.2717,252.3192,251.8064,251.9108,17472.0
2022-07-21 14:20:00,265.25,265.89,265.15,265.44,16838.0,251.9108,252.5186,251.8159,252.0913,16838.0
2022-07-21 14:30:00,265.43,265.44,264.79,265.44,22514.0,252.0818,252.0913,251.474,252.0913,22514.0
2022-07-21 14:40:00,265.44,265.66,265.21,265.29,24862.0,252.0913,252.3002,251.8728,251.9488,24862.0
2022-07-21 14:50:00,265.34,265.62,264.99,265.48,20106.0,251.9963,252.2622,251.6639,252.1293,20106.0
2022-07-21 15:00:00,265.55,265.92,265.38,265.92,16594.0,252.1957,252.5471,252.0343,252.5471,16594.0
2022-07-21 15:10:00,265.96,265.96,265.46,265.54,9919.0,252.5851,252.5851,252.1103,252.1862,9919.0
2022-07-21 15:20:00,265.63,265.86,265.4,265.78,20238.0,252.2717,252.4902,252.0533,252.4142,20238.0
2022-07-21 15:30:00,265.78,265.82,265.27,265.41,29052.0,252.4142,252.4522,251.9298,252.0628,29052.0
2022-07-21 15:40:00,265.46,266.1,265.41,265.75,43355.0,252.1103,252.7181,252.0628,252.3857,43355.0
2022-07-21 15:50:00,265.97,266.38,265.41,266.35,110227.0,252.5946,252.984,252.0628,252.9555,110227.0
2022-07-22 09:30:00,267.0,267.43,265.9,266.38,43134.0,253.5728,253.9812,252.5281,252.984,43134.0
2022-07-22 09:40:00,266.51,267.12,265.88,266.4,16150.0,253.1075,253.6868,252.5092,253.003,16150.0
2022-07-22 09:50:00,266.29,267.02,265.86,266.6,25249.0,252.8985,253.5918,252.4902,253.1929,25249.0
2022-07-22 10:00:00,266.6,267.3,266.36,267.05,19334.0,253.1929,253.8577,252.965,253.6203,19334.0
2022-07-22 10:10:00,267.09,268.16,267.09,268.09,24907.0,253.6583,254.6745,253.6583,254.608,24907.0
2022-07-22 10:20:00,268.19,269.0,268.13,268.53,17557.0,254.703,255.4722,254.646,255.0259,17557.0
2022-07-22 10:30:00,268.53,268.8,267.74,267.8,15918.0,255.0259,255.2823,254.2756,254.3326,15918.0
2022-07-22 10:40:00,267.72,268.22,267.2,268.22,19119.0,254.2566,254.7315,253.7628,254.7315,19119.0
2022-07-22 10:50:00,268.41,268.7,267.82,267.97,25474.0,254.9119,255.1873,254.3516,254.494,25474.0
2022-07-22 11:00:00,267.98,268.07,267.25,267.52,24293.0,254.5035,254.589,253.8103,254.0667,24293.0
2022-07-22 11:10:00,267.51,267.62,267.24,267.48,18012.0,254.0572,254.1616,253.8008,254.0287,18012.0
2022-07-22 11:20:00,267.5,268.14,267.36,268.13,13638.0,254.0477,254.6555,253.9147,254.646,13638.0
2022-07-22 11:30:00,268.12,268.12,267.6,267.88,16990.0,254.6365,254.6365,254.1427,254.4086,16990.0
2022-07-22 11:40:00,267.79,268.26,267.7,268.23,10344.0,254.3231,254.7695,254.2376,254.741,10344.0
2022-07-22 11:50:00,268.23,268.55,267.62,267.66,43155.0,254.741,255.0449,254.1616,254.1996,43155.0
2022-07-22 12:00:00,267.7,267.89,267.45,267.5,7566.0,254.2376,254.4181,254.0002,254.0477,7566.0
2022-07-22 12:10:00,267.47,267.72,267.45,267.72,6928.0,254.0192,254.2566,254.0002,254.2566,6928.0
2022-07-22 12:20:00,267.57,267.58,267.32,267.58,5416.0,254.1142,254.1237,253.8767,254.1237,5416.0
2022-07-22 12:30:00,267.58,267.94,267.41,267.49,6513.0,254.1237,254.4656,253.9622,254.0382,6513.0
2022-07-22 12:40:00,267.42,267.58,267.14,267.27,15635.0,253.9717,254.1237,253.7058,253.8292,15635.0
2022-07-22 12:50:00,267.35,267.56,267.22,267.43,5458.0,253.9052,254.1047,253.7818,253.9812,5458.0
2022-07-22 13:00:00,267.42,267.5,267.13,267.42,13794.0,253.9717,254.0477,253.6963,253.9717,13794.0
2022-07-22 13:10:00,267.51,267.59,266.57,266.59,8023.0,254.0572,254.1332,253.1645,253.1834,8023.0
2022-07-22 13:20:00,266.63,266.81,266.6,266.68,6173.0,253.2214,253.3924,253.1929,253.2689,6173.0
2022-07-22 13:30:00,266.67,266.67,265.94,266.45,10978.0,253.2594,253.2594,252.5661,253.0505,10978.0
2022-07-22 13:40:00,266.32,266.37,265.93,266.24,8610.0,252.927,252.9745,252.5566,252.851,8610.0
2022-07-22 13:50:00,266.23,266.33,266.0,266.22,5573.0,252.8416,252.9365,252.6231,252.8321,5573.0
2022-07-22 14:00:00,266.27,266.33,265.72,266.17,12922.0,252.8795,252.9365,252.3572,252.7846,12922.0
2022-07-22 14:10:00,266.15,266.35,265.91,266.27,8805.0,252.7656,252.9555,252.5376,252.8795,8805.0
2022-07-22 14:20:00,266.31,266.43,266.2,266.37,13315.0,252.9175,253.0315,252.8131,252.9745,13315.0
2022-07-22 14:30:00,266.42,266.7,266.28,266.58,8110.0,253.022,253.2879,252.889,253.1739,8110.0
2022-07-22 14:40:00,266.63,266.8,266.55,266.68,7409.0,253.2214,253.3829,253.1455,253.2689,7409.0
2022-07-22 14:50:00,266.63,266.96,266.52,266.68,12123.0,253.2214,253.5348,253.117,253.2689,12123.0
2022-07-22 15:00:00,266.6,266.87,266.55,266.76,9362.0,253.1929,253.4494,253.1455,253.3449,9362.0
2022-07-22 15:10:00,266.75,267.5,266.7,267.29,10627.0,253.3354,254.0477,253.2879,253.8482,10627.0
2022-07-22 15:20:00,267.22,268.22,267.21,268.15,11373.0,253.7818,254.7315,253.7723,254.665,11373.0
2022-07-22 15:30:00,268.19,268.84,268.06,268.52,32050.0,254.703,255.3203,254.5795,255.0164,32050.0
2022-07-22 15:40:00,268.55,268.95,268.26,268.32,37223.0,255.0449,255.4248,254.7695,254.8264,37223.0
2022-07-22 15:50:00,268.4,269.22,268.38,269.12,105856.0,254.9024,255.6812,254.8834,255.5862,105856.0
2022-07-25 09:30:00,270.25,272.96,270.25,272.02,33005.0,256.6594,259.2331,256.6594,258.3404,33005.0
2022-07-25 09:40:00,272.18,273.07,272.15,272.72,83929.0,258.4923,259.3376,258.4638,259.0052,83929.0
2022-07-25 09:50:00,273.02,274.92,272.86,274.28,19198.0,259.2901,261.0945,259.1381,260.4867,19198.0
2022-07-25 10:00:00,274.16,274.37,273.02,273.07,25677.0,260.3728,260.5722,259.2901,259.3376,25677.0
2022-07-25 10:10:00,273.13,273.38,271.92,271.99,13026.0,259.3946,259.632,258.2454,258.3119,13026.0
2022-07-25 10:20:00,271.86,272.72,271.66,272.2,10829.0,258.1884,259.0052,257.9985,258.5113,10829.0
2022-07-25 10:30:00,272.16,272.38,271.9,272.22,6258.0,258.4733,258.6823,258.2264,258.5303,6258.0
2022-07-25 10:40:00,272.22,273.41,272.0,273.3,7817.0,258.5303,259.6605,258.3214,259.556,7817.0
2022-07-25 10:50:00,273.51,273.51,272.81,272.87,12609.0,259.7554,259.7554,259.0906,259.1476,12609.0
2022-07-25 11:00:00,272.87,273.07,272.71,272.98,11460.0,259.1476,259.3376,258.9957,259.2521,11460.0
2022-07-25 11:10:00,272.93,273.02,272.26,272.51,9287.0,259.2046,259.2901,258.5683,258.8057,9287.0
2022-07-25 11:20:00,272.58,272.89,272.18,272.67,8664.0,258.8722,259.1666,258.4923,258.9577,8664.0
2022-07-25 11:30:00,272.69,272.97,272.67,272.96,10789.0,258.9767,259.2426,258.9577,259.2331,10789.0
2022-07-25 11:40:00,272.97,273.05,272.18,272.31,7742.0,259.2426,259.3186,258.4923,258.6158,7742.0
2022-07-25 11:50:00,272.22,272.26,271.86,272.02,8517.0,258.5303,258.5683,258.1884,258.3404,8517.0
2022-07-25 12:00:00,272.32,272.54,272.06,272.34,14092.0,258.6253,258.8342,258.3784,258.6443,14092.0
2022-07-25 12:10:00,272.34,272.62,272.29,272.38,13965.0,258.6443,258.9102,258.5968,258.6823,13965.0
2022-07-25 12:20:00,272.45,272.64,272.17,272.32,20989.0,258.7488,258.9292,258.4828,258.6253,20989.0
2022-07-25 12:30:00,272.44,272.64,272.25,272.51,7719.0,258.7393,258.9292,258.5588,258.8057,7719.0
2022-07-25 12:40:00,272.61,273.07,272.52,272.64,6974.0,258.9007,259.3376,258.8152,258.9292,6974.0
2022-07-25 12:50:00,272.68,272.81,272.6,272.66,3967.0,258.9672,259.0906,258.8912,258.9482,3967.0
2022-07-25 13:00:00,272.74,272.85,272.68,272.84,6205.0,259.0242,259.1286,258.9672,259.1191,6205.0
2022-07-25 13:10:00,272.84,272.84,272.6,272.72,3252.0,259.1191,259.1191,258.8912,259.0052,3252.0
2022-07-25 13:20:00,272.71,272.8,272.52,272.52,6891.0,258.9957,259.0812,258.8152,258.8152,6891.0
2022-07-25 13:30:00,272.6,272.67,272.14,272.14,5670.0,258.8912,258.9577,258.4543,258.4543,5670.0
2022-07-25 13:40:00,272.18,272.36,271.87,272.19,9199.0,258.4923,258.6633,258.1979,258.5018,9199.0
2022-07-25 13:50:00,272.21,272.43,272.09,272.09,22789.0,258.5208,258.7298,258.4069,258.4069,22789.0
2022-07-25 14:00:00,272.09,272.33,271.94,272.17,6041.0,258.4069,258.6348,258.2644,258.4828,6041.0
2022-07-25 14:10:00,272.16,272.43,271.99,272.0,10300.0,258.4733,258.7298,258.3119,258.3214,10300.0
2022-07-25 14:20:00,271.99,272.39,271.99,272.17,7412.0,258.3119,258.6918,258.3119,258.4828,7412.0
2022-07-25 14:30:00,272.14,272.35,272.04,272.13,5214.0,258.4543,258.6538,258.3594,258.4448,5214.0
2022-07-25 14:40:00,272.25,272.36,271.97,272.23,6449.0,258.5588,258.6633,258.2929,258.5398,6449.0
2022-07-25 14:50:00,272.18,272.24,271.99,272.1,8610.0,258.4923,258.5493,258.3119,258.4164,8610.0
2022-07-25 15:00:00,272.11,272.27,271.83,272.04,8540.0,258.4259,258.5778,258.1599,258.3594,8540.0
2022-07-25 15:10:00,272.12,272.23,271.88,272.03,9415.0,258.4353,258.5398,258.2074,258.3499,9415.0
2022-07-25 15:20:00,271.99,272.29,271.81,271.89,10472.0,258.3119,258.5968,258.1409,258.2169,10472.0
2022-07-25 15:30:00,271.88,272.28,271.74,272.17,19484.0,258.2074,258.5873,258.0745,258.4828,19484.0
2022-07-25 15:40:00,272.07,272.27,271.74,272.17,27377.0,258.3879,258.5778,258.0745,258.4828,27377.0
2022-07-25 15:50:00,272.24,272.77,272.14,272.76,76253.0,258.5493,259.0527,258.4543,259.0432,76253.0
2022-07-26 09:30:00,274.15,275.66,273.78,274.71,27806.0,260.3633,261.7973,260.0119,260.8951,27806.0
2022-07-26 09:40:00,274.5,275.11,274.18,274.45,22441.0,260.6957,261.275,260.3918,260.6482,22441.0
2022-07-26 09:50:00,274.48,274.98,272.82,273.68,19905.0,260.6767,261.1515,259.1001,259.9169,19905.0
2022-07-26 10:00:00,273.83,274.46,273.6,274.31,13772.0,260.0594,260.6577,259.8409,260.5152,13772.0
2022-07-26 10:10:00,274.29,274.65,273.99,274.18,7190.0,260.4962,260.8381,260.2113,260.3918,7190.0
2022-07-26 10:20:00,274.05,275.07,273.85,274.72,22391.0,260.2683,261.237,260.0783,260.9046,22391.0
2022-07-26 10:30:00,274.79,275.36,274.67,274.92,15412.0,260.9711,261.5124,260.8571,261.0945,15412.0
2022-07-26 10:40:00,275.01,275.02,274.25,274.34,8528.0,261.18,261.1895,260.4582,260.5437,8528.0
2022-07-26 10:50:00,274.42,275.02,274.33,275.02,10556.0,260.6197,261.1895,260.5342,261.1895,10556.0
2022-07-26 11:00:00,275.06,275.2,274.53,274.53,39990.0,261.2275,261.3605,260.7242,260.7242,39990.0
2022-07-26 11:10:00,274.62,274.96,274.52,274.55,11498.0,260.8096,261.1325,260.7147,260.7431,11498.0
2022-07-26 11:20:00,274.37,274.9,274.14,274.23,9285.0,260.5722,261.0755,260.3538,260.4392,9285.0
2022-07-26 11:30:00,274.2,275.02,274.2,274.71,20324.0,260.4107,261.1895,260.4107,260.8951,20324.0
2022-07-26 11:40:00,274.71,274.96,274.58,274.65,7246.0,260.8951,261.1325,260.7716,260.8381,7246.0
2022-07-26 11:50:00,274.62,274.71,274.23,274.26,5786.0,260.8096,260.8951,260.4392,260.4677,5786.0
2022-07-26 12:00:00,274.27,274.77,274.17,274.76,5056.0,260.4772,260.9521,260.3823,260.9426,5056.0
2022-07-26 12:10:00,274.78,274.96,274.56,274.58,9029.0,260.9616,261.1325,260.7526,260.7716,9029.0
2022-07-26 12:20:00,274.57,274.95,274.4,274.64,12671.0,260.7621,261.123,260.6007,260.8286,12671.0
2022-07-26 12:30:00,274.71,274.95,274.68,274.91,6927.0,260.8951,261.123,260.8666,261.085,6927.0
2022-07-26 12:40:00,274.86,274.92,274.2,274.46,12521.0,261.0376,261.0945,260.4107,260.6577,12521.0
2022-07-26 12:50:00,274.56,275.11,274.38,274.74,12439.0,260.7526,261.275,260.5817,260.9236,12439.0
2022-07-26 13:00:00,274.75,275.28,274.73,275.28,17083.0,260.9331,261.4364,260.9141,261.4364,17083.0
2022-07-26 13:10:00,275.58,275.64,274.83,274.92,25875.0,261.7213,261.7783,261.0091,261.0945,25875.0
2022-07-26 13:20:00,274.8,275.37,274.8,275.28,7007.0,260.9806,261.5219,260.9806,261.4364,7007.0
2022-07-26 13:30:00,275.32,275.34,274.79,274.86,5884.0,261.4744,261.4934,260.9711,261.0376,5884.0
2022-07-26 13:40:00,274.78,275.16,274.77,275.05,5061.0,260.9616,261.3225,260.9521,261.218,5061.0
2022-07-26 13:50:00,274.93,275.14,274.86,274.86,4912.0,261.104,261.3035,261.0376,261.0376,4912.0
2022-07-26 14:00:00,274.94,275.48,274.73,274.73,8378.0,261.1135,261.6264,260.9141,260.9141,8378.0
2022-07-26 14:10:00,274.76,275.08,274.72,274.75,8968.0,260.9426,261.2465,260.9046,260.9331,8968.0
2022-07-26 14:20:00,274.7,275.12,274.66,275.02,5432.0,260.8856,261.2845,260.8476,261.1895,5432.0
2022-07-26 14:30:00,275.01,275.03,274.68,274.68,5441.0,261.18,261.199,260.8666,260.8666,5441.0
2022-07-26 14:40:00,274.7,274.89,274.52,274.52,9253.0,260.8856,261.066,260.7147,260.7147,9253.0
2022-07-26 14:50:00,274.64,274.82,274.19,274.31,6998.0,260.8286,260.9996,260.4012,260.5152,6998.0
2022-07-26 15:00:00,274.31,274.4,274.09,274.35,13027.0,260.5152,260.6007,260.3063,260.5532,13027.0
2022-07-26 15:10:00,274.36,274.68,274.29,274.29,12111.0,260.5627,260.8666,260.4962,260.4962,12111.0
2022-07-26 15:20:00,274.35,274.85,274.32,274.82,8089.0,260.5532,261.0281,260.5247,260.9996,8089.0
2022-07-26 15:30:00,274.88,275.07,274.73,275.02,18096.0,261.0566,261.237,260.9141,261.1895,18096.0
2022-07-26 15:40:00,274.99,275.06,274.58,274.76,62498.0,261.161,261.2275,260.7716,260.9426,62498.0
2022-07-26 15:50:00,274.63,274.97,274.59,274.74,74584.0,260.8191,261.142,260.7811,260.9236,74584.0
2022-07-27 09:30:00,274.01,276.6,273.6,273.67,24876.0,260.2303,262.6901,259.8409,259.9074,24876.0
2022-07-27 09:40:00,273.6,273.68,271.36,271.37,32005.0,259.8409,259.9169,257.7136,257.7231,32005.0
2022-07-27 09:50:00,271.28,271.82,270.04,271.39,34020.0,257.6376,258.1504,256.4599,257.7421,34020.0
2022-07-27 10:00:00,271.46,272.0,270.58,271.07,18023.0,257.8085,258.3214,256.9728,257.4382,18023.0
2022-07-27 10:10:00,271.16,271.49,270.98,271.01,18062.0,257.5236,257.837,257.3527,257.3812,18062.0
2022-07-27 10:20:00,270.97,272.16,270.86,271.79,18144.0,257.3432,258.4733,257.2387,258.1219,18144.0
2022-07-27 10:30:00,271.82,272.07,271.58,271.79,9043.0,258.1504,258.3879,257.9225,258.1219,9043.0
2022-07-27 10:40:00,272.04,272.59,271.88,272.35,7988.0,258.3594,258.8817,258.2074,258.6538,7988.0
2022-07-27 10:50:00,272.43,272.68,272.09,272.62,10610.0,258.7298,258.9672,258.4069,258.9102,10610.0
2022-07-27 11:00:00,272.63,273.12,272.55,272.56,18369.0,258.9197,259.3851,258.8437,258.8532,18369.0
2022-07-27 11:10:00,272.61,273.12,272.56,273.12,8170.0,258.9007,259.3851,258.8532,259.3851,8170.0
2022-07-27 11:20:00,273.22,273.22,272.58,273.04,12049.0,259.48,259.48,258.8722,259.3091,12049.0
2022-07-27 11:30:00,273.14,273.15,272.74,272.85,11776.0,259.4041,259.4136,259.0242,259.1286,11776.0
2022-07-27 11:40:00,272.86,273.0,272.53,272.64,7095.0,259.1381,259.2711,258.8247,258.9292,7095.0
2022-07-27 11:50:00,272.75,272.96,272.5,272.84,10001.0,259.0337,259.2331,258.7962,259.1191,10001.0
2022-07-27 12:00:00,272.84,272.91,272.02,272.24,10940.0,259.1191,259.1856,258.3404,258.5493,10940.0
2022-07-27 12:10:00,272.32,272.64,272.26,272.44,6446.0,258.6253,258.9292,258.5683,258.7393,6446.0
2022-07-27 12:20:00,272.51,272.53,272.25,272.39,7404.0,258.8057,258.8247,258.5588,258.6918,7404.0
2022-07-27 12:30:00,272.4,272.58,272.25,272.25,5772.0,258.7013,258.8722,258.5588,258.5588,5772.0
2022-07-27 12:40:00,272.35,272.63,272.26,272.47,7449.0,258.6538,258.9197,258.5683,258.7677,7449.0
2022-07-27 12:50:00,272.55,272.62,272.2,272.38,6566.0,258.8437,258.9102,258.5113,258.6823,6566.0
2022-07-27 13:00:00,272.34,272.55,272.33,272.46,8298.0,258.6443,258.8437,258.6348,258.7582,8298.0
2022-07-27 13:10:00,272.51,272.6,272.32,272.32,7440.0,258.8057,258.8912,258.6253,258.6253,7440.0
2022-07-27 13:20:00,272.31,272.9,272.31,272.9,7632.0,258.6158,259.1761,258.6158,259.1761,7632.0
2022-07-27 13:30:00,273.01,273.17,272.51,272.77,10304.0,259.2806,259.4325,258.8057,259.0527,10304.0
2022-07-27 13:40:00,272.77,273.11,272.69,273.09,6721.0,259.0527,259.3756,258.9767,259.3566,6721.0
2022-07-27 13:50:00,273.09,273.2,272.93,272.96,5167.0,259.3566,259.461,259.2046,259.2331,5167.0
2022-07-27 14:00:00,273.09,273.44,272.2,272.38,12193.0,259.3566,259.689,258.5113,258.6823,12193.0
2022-07-27 14:10:00,272.58,273.11,272.41,272.93,9405.0,258.8722,259.3756,258.7108,259.2046,9405.0
2022-07-27 14:20:00,272.98,273.18,272.6,272.89,11639.0,259.2521,259.442,258.8912,259.1666,11639.0
2022-07-27 14:30:00,272.88,274.1,272.55,273.82,13325.0,259.1571,260.3158,258.8437,260.0499,13325.0
2022-07-27 14:40:00,273.92,274.65,273.88,274.08,11062.0,260.1448,260.8381,260.1068,260.2968,11062.0
2022-07-27 14:50:00,274.12,274.78,273.97,274.41,13191.0,260.3348,260.9616,260.1923,260.6102,13191.0
2022-07-27 15:00:00,274.46,275.58,274.45,275.53,9637.0,260.6577,261.7213,260.6482,261.6739,9637.0
2022-07-27 15:10:00,275.53,275.64,275.32,275.43,17393.0,261.6739,261.7783,261.4744,261.5789,17393.0
2022-07-27 15:20:00,275.44,276.11,275.34,276.01,17136.0,261.5884,262.2247,261.4934,262.1297,17136.0
2022-07-27 15:30:00,275.97,276.0,275.63,275.77,19653.0,262.0917,262.1202,261.7688,261.9018,19653.0
2022-07-27 15:40:00,275.84,276.21,275.31,275.4,26912.0,261.9683,262.3197,261.4649,261.5504,26912.0
2022-07-27 15:50:00,275.3,275.58,274.46,274.46,50749.0,261.4554,261.7213,260.6577,260.6577,50749.0
2022-07-28 09:30:00,275.41,275.75,273.47,273.78,24082.0,261.5599,261.8828,259.7175,260.0119,24082.0
2022-07-28 09:40:00,273.75,273.86,271.86,271.99,16526.0,259.9834,260.0878,258.1884,258.3119,16526.0
2022-07-28 09:50:00,271.98,272.03,270.59,271.01,20147.0,258.3024,258.3499,256.9823,257.3812,20147.0
2022-07-28 10:00:00,271.05,271.7,270.93,271.37,20966.0,257.4192,258.0365,257.3052,257.7231,20966.0
2022-07-28 10:10:00,271.28,271.48,270.7,271.3,9552.0,257.6376,257.8275,257.0868,257.6566,9552.0
2022-07-28 10:20:00,271.25,272.04,271.0,271.73,12895.0,257.6091,258.3594,257.3717,258.065,12895.0
2022-07-28 10:30:00,271.81,272.31,271.52,272.31,18440.0,258.1409,258.6158,257.8655,258.6158,18440.0
2022-07-28 10:40:00,272.18,273.23,272.17,273.23,8195.0,258.4923,259.4895,258.4828,259.4895,8195.0
2022-07-28 10:50:00,273.27,273.65,272.96,273.55,8633.0,259.5275,259.8884,259.2331,259.7934,8633.0
2022-07-28 11:00:00,273.57,273.6,273.1,273.21,11757.0,259.8124,259.8409,259.3661,259.4705,11757.0
2022-07-28 11:10:00,273.2,274.39,273.17,274.39,23112.0,259.461,260.5912,259.4325,260.5912,23112.0
2022-07-28 11:20:00,274.31,274.66,273.9,274.66,10944.0,260.5152,260.8476,260.1258,260.8476,10944.0
2022-07-28 11:30:00,274.66,274.66,273.88,274.22,9879.0,260.8476,260.8476,260.1068,260.4297,9879.0
2022-07-28 11:40:00,274.22,274.76,273.98,274.73,12843.0,260.4297,260.9426,260.2018,260.9141,12843.0
2022-07-28 11:50:00,274.73,274.76,273.88,273.93,12686.0,260.9141,260.9426,260.1068,260.1543,12686.0
2022-07-28 12:00:00,273.93,274.39,273.71,274.04,13499.0,260.1543,260.5912,259.9454,260.2588,13499.0
2022-07-28 12:10:00,274.03,274.15,273.82,273.97,16617.0,260.2493,260.3633,260.0499,260.1923,16617.0
2022-07-28 12:20:00,273.99,274.43,273.9,274.32,19891.0,260.2113,260.6292,260.1258,260.5247,19891.0
2022-07-28 12:30:00,274.32,274.39,273.54,273.7,22467.0,260.5247,260.5912,259.7839,259.9359,22467.0
2022-07-28 12:40:00,273.81,274.0,273.77,273.86,9648.0,260.0404,260.2208,260.0024,260.0878,9648.0
2022-07-28 12:50:00,273.88,273.97,273.77,273.88,9579.0,260.1068,260.1923,260.0024,260.1068,9579.0
2022-07-28 13:00:00,273.91,274.08,273.71,274.08,10741.0,260.1353,260.2968,259.9454,260.2968,10741.0
2022-07-28 13:10:00,274.07,274.29,274.03,274.26,12384.0,260.2873,260.4962,260.2493,260.4677,12384.0
2022-07-28 13:20:00,274.26,274.48,274.13,274.45,10938.0,260.4677,260.6767,260.3443,260.6482,10938.0
2022-07-28 13:30:00,274.45,274.57,274.3,274.37,20618.0,260.6482,260.7621,260.5057,260.5722,20618.0
2022-07-28 13:40:00,274.39,274.75,273.93,274.48,18827.0,260.5912,260.9331,260.1543,260.6767,18827.0
2022-07-28 13:50:00,274.43,274.77,274.43,274.46,19239.0,260.6292,260.9521,260.6292,260.6577,19239.0
2022-07-28 14:00:00,274.44,274.5,274.19,274.35,11677.0,260.6387,260.6957,260.4012,260.5532,11677.0
2022-07-28 14:10:00,274.35,274.7,274.2,274.42,21403.0,260.5532,260.8856,260.4107,260.6197,21403.0
2022-07-28 14:20:00,274.43,274.45,274.01,274.08,11730.0,260.6292,260.6482,260.2303,260.2968,11730.0
2022-07-28 14:30:00,274.17,274.18,273.47,273.85,16679.0,260.3823,260.3918,259.7175,260.0783,16679.0
2022-07-28 14:40:00,273.89,274.04,273.85,273.88,12204.0,260.1163,260.2588,260.0783,260.1068,12204.0
2022-07-28 14:50:00,273.88,273.98,273.47,273.53,18284.0,260.1068,260.2018,259.7175,259.7744,18284.0
2022-07-28 15:00:00,273.54,273.73,273.25,273.34,31353.0,259.7839,259.9644,259.5085,259.594,31353.0
2022-07-28 15:10:00,273.34,273.49,273.18,273.44,22965.0,259.594,259.7365,259.442,259.689,22965.0
2022-07-28 15:20:00,273.42,273.78,273.38,273.63,23181.0,259.67,260.0119,259.632,259.8694,23181.0
2022-07-28 15:30:00,273.65,273.65,272.87,272.97,37395.0,259.8884,259.8884,259.1476,259.2426,37395.0
2022-07-28 15:40:00,272.95,273.16,272.7,272.99,38715.0,259.2236,259.423,258.9862,259.2616,38715.0
2022-07-28 15:50:00,272.96,273.37,272.79,273.03,74387.0,259.2331,259.6225,259.0717,259.2996,74387.0
2022-07-29 09:30:00,273.14,275.0,272.41,275.0,33041.0,259.4041,261.1705,258.7108,261.1705,33041.0
2022-07-29 09:40:00,275.13,277.72,274.34,274.58,137351.0,261.294,263.7537,260.5437,260.7716,137351.0
2022-07-29 09:50:00,275.01,275.28,273.82,274.17,50725.0,261.18,261.4364,260.0499,260.3823,50725.0
2022-07-29 10:00:00,274.19,275.16,273.14,274.63,30769.0,260.4012,261.3225,259.4041,260.8191,30769.0
2022-07-29 10:10:00,274.62,274.75,273.36,274.46,24805.0,260.8096,260.9331,259.613,260.6577,24805.0
2022-07-29 10:20:00,274.48,275.07,274.13,274.37,14177.0,260.6767,261.237,260.3443,260.5722,14177.0
2022-07-29 10:30:00,274.45,275.03,274.26,274.26,26064.0,260.6482,261.199,260.4677,260.4677,26064.0
2022-07-29 10:40:00,274.43,274.86,274.43,274.56,13192.0,260.6292,261.0376,260.6292,260.7526,13192.0
2022-07-29 10:50:00,274.57,274.9,273.8,273.86,19286.0,260.7621,261.0755,260.0309,260.0878,19286.0
2022-07-29 11:00:00,273.98,274.29,273.69,273.98,15329.0,260.2018,260.4962,259.9264,260.2018,15329.0
2022-07-29 11:10:00,273.68,274.15,273.68,273.99,7901.0,259.9169,260.3633,259.9169,260.2113,7901.0
2022-07-29 11:20:00,273.94,274.11,273.69,274.11,12352.0,260.1638,260.3253,259.9264,260.3253,12352.0
2022-07-29 11:30:00,274.2,274.75,274.04,274.68,9698.0,260.4107,260.9331,260.2588,260.8666,9698.0
2022-07-29 11:40:00,274.68,275.19,274.66,274.77,13561.0,260.8666,261.351,260.8476,260.9521,13561.0
2022-07-29 11:50:00,274.85,275.25,274.81,274.82,18033.0,261.0281,261.4079,260.9901,260.9996,18033.0
2022-07-29 12:00:00,274.59,274.96,274.37,274.39,10311.0,260.7811,261.1325,260.5722,260.5912,10311.0
2022-07-29 12:10:00,274.48,274.79,274.45,274.46,9572.0,260.6767,260.9711,260.6482,260.6577,9572.0
2022-07-29 12:20:00,274.29,274.73,274.29,274.64,8795.0,260.4962,260.9141,260.4962,260.8286,8795.0
2022-07-29 12:30:00,274.61,274.86,274.51,274.82,8712.0,260.8001,261.0376,260.7052,260.9996,8712.0
2022-07-29 12:40:00,274.78,275.12,274.55,275.01,8250.0,260.9616,261.2845,260.7431,261.18,8250.0
2022-07-29 12:50:00,275.05,275.63,275.03,275.29,13848.0,261.218,261.7688,261.199,261.4459,13848.0
2022-07-29 13:00:00,275.15,275.18,274.66,275.11,11459.0,261.313,261.3415,260.8476,261.275,11459.0
2022-07-29 13:10:00,275.18,275.25,274.99,275.07,6140.0,261.3415,261.4079,261.161,261.237,6140.0
2022-07-29 13:20:00,274.97,275.07,274.09,274.1,12180.0,261.142,261.237,260.3063,260.3158,12180.0
2022-07-29 13:30:00,274.05,274.5,274.05,274.5,5629.0,260.2683,260.6957,260.2683,260.6957,5629.0
2022-07-29 13:40:00,274.5,274.58,274.38,274.43,5289.0,260.6957,260.7716,260.5817,260.6292,5289.0
2022-07-29 13:50:00,274.46,274.84,274.42,274.55,12167.0,260.6577,261.0186,260.6197,260.7431,12167.0
2022-07-29 14:00:00,274.4,274.82,274.28,274.72,7128.0,260.6007,260.9996,260.4867,260.9046,7128.0
2022-07-29 14:10:00,274.74,274.9,274.54,274.89,6752.0,260.9236,261.0755,260.7336,261.066,6752.0
2022-07-29 14:20:00,274.86,274.86,274.54,274.75,6068.0,261.0376,261.0376,260.7336,260.9331,6068.0
2022-07-29 14:30:00,274.75,274.94,274.63,274.71,9945.0,260.9331,261.1135,260.8191,260.8951,9945.0
2022-07-29 14:40:00,274.67,274.88,274.45,274.78,6535.0,260.8571,261.0566,260.6482,260.9616,6535.0
2022-07-29 14:50:00,274.79,275.15,274.79,275.01,7254.0,260.9711,261.313,260.9711,261.18,7254.0
2022-07-29 15:00:00,275.02,275.06,274.81,274.91,12694.0,261.1895,261.2275,260.9901,261.085,12694.0
2022-07-29 15:10:00,274.98,275.3,274.78,275.05,13483.0,261.1515,261.4554,260.9616,261.218,13483.0
2022-07-29 15:20:00,275.05,275.53,275.05,275.45,15203.0,261.218,261.6739,261.218,261.5979,15203.0
2022-07-29 15:30:00,275.42,275.51,274.75,274.75,31711.0,261.5694,261.6549,260.9331,260.9331,31711.0
2022-07-29 15:40:00,274.75,275.52,274.62,275.39,34522.0,260.9331,261.6644,260.8096,261.5409,34522.0
2022-07-29 15:50:00,275.39,275.61,274.59,275.4,92043.0,261.5409,261.7498,260.7811,261.5504,92043.0
2022-08-01 09:30:00,273.98,276.0,273.98,275.19,28220.0,260.2018,262.1202,260.2018,261.351,28220.0
2022-08-01 09:40:00,275.25,275.74,274.76,275.63,18949.0,261.4079,261.8733,260.9426,261.7688,18949.0
2022-08-01 09:50:00,275.57,275.72,274.69,275.72,20421.0,261.7119,261.8543,260.8761,261.8543,20421.0
2022-08-01 10:00:00,275.29,276.57,275.0,276.18,22358.0,261.4459,262.6616,261.1705,262.2912,22358.0
2022-08-01 10:10:00,276.19,276.93,275.41,275.43,18150.0,262.3007,263.0035,261.5599,261.5789,18150.0
2022-08-01 10:20:00,275.24,275.45,274.07,274.16,22266.0,261.3984,261.5979,260.2873,260.3728,22266.0
2022-08-01 10:30:00,274.15,274.77,273.78,274.29,30949.0,260.3633,260.9521,260.0119,260.4962,30949.0
2022-08-01 10:40:00,274.31,274.78,273.82,274.42,27175.0,260.5152,260.9616,260.0499,260.6197,27175.0
2022-08-01 10:50:00,274.42,274.61,273.02,273.86,39317.0,260.6197,260.8001,259.2901,260.0878,39317.0
2022-08-01 11:00:00,273.97,274.61,273.97,274.29,12106.0,260.1923,260.8001,260.1923,260.4962,12106.0
2022-08-01 11:10:00,274.38,274.76,273.9,273.94,10612.0,260.5817,260.9426,260.1258,260.1638,10612.0
2022-08-01 11:20:00,273.98,275.11,273.97,275.05,10743.0,260.2018,261.275,260.1923,261.218,10743.0
2022-08-01 11:30:00,275.12,275.32,274.49,274.5,13829.0,261.2845,261.4744,260.6862,260.6957,13829.0
2022-08-01 11:40:00,274.47,274.9,274.36,274.9,8164.0,260.6672,261.0755,260.5627,261.0755,8164.0
2022-08-01 11:50:00,274.87,274.95,274.14,274.24,8743.0,261.0471,261.123,260.3538,260.4487,8743.0
2022-08-01 12:00:00,274.26,274.66,274.16,274.29,7429.0,260.4677,260.8476,260.3728,260.4962,7429.0
2022-08-01 12:10:00,274.34,274.78,274.27,274.67,7292.0,260.5437,260.9616,260.4772,260.8571,7292.0
2022-08-01 12:20:00,274.67,275.0,274.56,274.56,6599.0,260.8571,261.1705,260.7526,260.7526,6599.0
2022-08-01 12:30:00,274.54,274.83,274.37,274.49,8541.0,260.7336,261.0091,260.5722,260.6862,8541.0
2022-08-01 12:40:00,274.58,274.7,274.29,274.44,8657.0,260.7716,260.8856,260.4962,260.6387,8657.0
2022-08-01 12:50:00,274.5,274.61,273.58,274.21,16054.0,260.6957,260.8001,259.8219,260.4202,16054.0
2022-08-01 13:00:00,274.19,274.39,273.74,274.22,6852.0,260.4012,260.5912,259.9739,260.4297,6852.0
2022-08-01 13:10:00,274.19,274.32,273.82,273.85,8564.0,260.4012,260.5247,260.0499,260.0783,8564.0
2022-08-01 13:20:00,273.84,273.9,273.4,273.41,8647.0,260.0689,260.1258,259.651,259.6605,8647.0
2022-08-01 13:30:00,273.44,273.56,272.78,273.02,11094.0,259.689,259.8029,259.0622,259.2901,11094.0
2022-08-01 13:40:00,272.92,273.01,272.19,272.54,18197.0,259.1951,259.2806,258.5018,258.8342,18197.0
2022-08-01 13:50:00,272.54,272.73,272.26,272.66,5895.0,258.8342,259.0147,258.5683,258.9482,5895.0
2022-08-01 14:00:00,272.64,272.99,272.29,272.99,18189.0,258.9292,259.2616,258.5968,259.2616,18189.0
2022-08-01 14:10:00,272.96,273.42,272.71,272.87,17376.0,259.2331,259.67,258.9957,259.1476,17376.0
2022-08-01 14:20:00,272.82,272.84,272.32,272.33,9038.0,259.1001,259.1191,258.6253,258.6348,9038.0
2022-08-01 14:30:00,272.27,272.4,272.13,272.4,12740.0,258.5778,258.7013,258.4448,258.7013,12740.0
2022-08-01 14:40:00,272.44,272.54,272.17,272.32,11908.0,258.7393,258.8342,258.4828,258.6253,11908.0
2022-08-01 14:50:00,272.37,273.33,272.34,273.2,7938.0,258.6728,259.5845,258.6443,259.461,7938.0
2022-08-01 15:00:00,273.03,273.53,272.94,273.33,9483.0,259.2996,259.7744,259.2141,259.5845,9483.0
2022-08-01 15:10:00,273.32,273.6,273.3,273.33,10311.0,259.575,259.8409,259.556,259.5845,10311.0
2022-08-01 15:20:00,273.26,273.57,273.26,273.3,16337.0,259.518,259.8124,259.518,259.556,16337.0
2022-08-01 15:30:00,273.31,273.59,273.25,273.31,27607.0,259.5655,259.8314,259.5085,259.5655,27607.0
2022-08-01 15:40:00,273.36,274.09,273.34,273.79,30717.0,259.613,260.3063,259.594,260.0214,30717.0
2022-08-01 15:50:00,273.83,273.97,272.81,273.24,64157.0,260.0594,260.1923,259.0906,259.499,64157.0
2022-08-02 09:30:00,274.95,275.03,272.01,272.08,27297.0,261.123,261.199,258.3309,258.3974,27297.0
2022-08-02 09:40:00,272.15,272.15,270.77,271.47,17289.0,258.4638,258.4638,257.1532,257.818,17289.0
2022-08-02 09:50:00,271.38,272.94,271.38,272.89,39864.0,257.7326,259.2141,257.7326,259.1666,39864.0
2022-08-02 10:00:00,272.76,272.9,271.83,272.11,28119.0,259.0432,259.1761,258.1599,258.4259,28119.0
2022-08-02 10:10:00,272.08,274.28,272.08,274.28,22640.0,258.3974,260.4867,258.3974,260.4867,22640.0
2022-08-02 10:20:00,274.2,274.25,273.36,273.97,44167.0,260.4107,260.4582,259.613,260.1923,44167.0
2022-08-02 10:30:00,273.97,274.2,273.62,273.91,32523.0,260.1923,260.4107,259.8599,260.1353,32523.0
2022-08-02 10:40:00,273.82,274.44,273.78,274.14,27712.0,260.0499,260.6387,260.0119,260.3538,27712.0
2022-08-02 10:50:00,274.08,274.58,273.91,274.01,44766.0,260.2968,260.7716,260.1353,260.2303,44766.0
2022-08-02 11:00:00,274.0,274.15,273.07,273.29,24771.0,260.2208,260.3633,259.3376,259.5465,24771.0
2022-08-02 11:10:00,273.32,273.96,273.3,273.92,12652.0,259.575,260.1828,259.556,260.1448,12652.0
2022-08-02 11:20:00,273.91,274.1,273.62,274.01,9973.0,260.1353,260.3158,259.8599,260.2303,9973.0
2022-08-02 11:30:00,274.06,274.1,273.43,273.71,10581.0,260.2778,260.3158,259.6795,259.9454,10581.0
2022-08-02 11:40:00,273.65,274.13,273.64,273.84,10261.0,259.8884,260.3443,259.8789,260.0689,10261.0
2022-08-02 11:50:00,273.84,273.89,273.62,273.68,12128.0,260.0689,260.1163,259.8599,259.9169,12128.0
2022-08-02 12:00:00,273.74,274.07,273.74,273.77,16346.0,259.9739,260.2873,259.9739,260.0024,16346.0
2022-08-02 12:10:00,273.81,274.47,273.74,274.18,7646.0,260.0404,260.6672,259.9739,260.3918,7646.0
2022-08-02 12:20:00,274.17,274.26,273.88,274.08,4725.0,260.3823,260.4677,260.1068,260.2968,4725.0
2022-08-02 12:30:00,274.08,274.08,273.75,273.99,11128.0,260.2968,260.2968,259.9834,260.2113,11128.0
2022-08-02 12:40:00,274.07,274.3,273.92,274.27,9698.0,260.2873,260.5057,260.1448,260.4772,9698.0
2022-08-02 12:50:00,274.2,274.26,273.83,273.91,12190.0,260.4107,260.4677,260.0594,260.1353,12190.0
2022-08-02 13:00:00,273.86,273.86,273.21,273.48,14485.0,260.0878,260.0878,259.4705,259.727,14485.0
2022-08-02 13:10:00,273.53,273.61,273.27,273.35,9406.0,259.7744,259.8504,259.5275,259.6035,9406.0
2022-08-02 13:20:00,273.19,273.19,272.72,272.88,10683.0,259.4515,259.4515,259.0052,259.1571,10683.0
2022-08-02 13:30:00,272.81,272.9,271.63,272.04,27687.0,259.0906,259.1761,257.97,258.3594,27687.0
2022-08-02 13:40:00,272.12,272.28,271.82,271.97,13391.0,258.4353,258.5873,258.1504,258.2929,13391.0
2022-08-02 13:50:00,271.94,272.44,271.93,272.37,7470.0,258.2644,258.7393,258.2549,258.6728,7470.0
2022-08-02 14:00:00,272.37,272.49,271.98,272.44,8751.0,258.6728,258.7867,258.3024,258.7393,8751.0
2022-08-02 14:10:00,272.57,272.57,272.19,272.24,9428.0,258.8627,258.8627,258.5018,258.5493,9428.0
2022-08-02 14:20:00,272.22,272.82,272.16,272.82,11249.0,258.5303,259.1001,258.4733,259.1001,11249.0
2022-08-02 14:30:00,272.82,272.83,272.39,272.49,11919.0,259.1001,259.1096,258.6918,258.7867,11919.0
2022-08-02 14:40:00,272.54,272.79,272.28,272.57,12138.0,258.8342,259.0717,258.5873,258.8627,12138.0
2022-08-02 14:50:00,272.57,272.62,272.0,272.08,9296.0,258.8627,258.9102,258.3214,258.3974,9296.0
2022-08-02 15:00:00,272.16,272.44,272.07,272.19,12092.0,258.4733,258.7393,258.3879,258.5018,12092.0
2022-08-02 15:10:00,272.19,272.19,271.31,271.82,38422.0,258.5018,258.5018,257.6661,258.1504,38422.0
2022-08-02 15:20:00,271.79,272.77,271.71,272.75,20099.0,258.1219,259.0527,258.046,259.0337,20099.0
2022-08-02 15:30:00,272.74,272.74,272.24,272.63,25245.0,259.0242,259.0242,258.5493,258.9197,25245.0
2022-08-02 15:40:00,272.63,272.72,272.31,272.39,28126.0,258.9197,259.0052,258.6158,258.6918,28126.0
2022-08-02 15:50:00,272.41,272.5,271.18,271.35,67138.0,258.7108,258.7962,257.5426,257.7041,67138.0
2022-08-03 09:30:00,272.11,273.66,271.4,273.06,33826.0,258.4259,259.8979,257.7516,259.3281,33826.0
2022-08-03 09:40:00,273.05,273.58,272.23,273.45,21582.0,259.3186,259.8219,258.5398,259.6985,21582.0
2022-08-03 09:50:00,273.54,273.8,271.75,272.61,30330.0,259.7839,260.0309,258.084,258.9007,30330.0
2022-08-03 10:00:00,272.61,273.27,271.83,272.5,22196.0,258.9007,259.5275,258.1599,258.7962,22196.0
2022-08-03 10:10:00,272.52,272.78,271.42,271.45,18125.0,258.8152,259.0622,257.7706,257.799,18125.0
2022-08-03 10:20:00,271.71,272.24,271.52,272.23,9868.0,258.046,258.5493,257.8655,258.5398,9868.0
2022-08-03 10:30:00,272.24,273.0,271.78,271.85,37637.0,258.5493,259.2711,258.1124,258.1789,37637.0
2022-08-03 10:40:00,271.84,273.07,271.64,273.04,12765.0,258.1694,259.3376,257.9795,259.3091,12765.0
2022-08-03 10:50:00,272.98,272.99,272.49,272.57,18745.0,259.2521,259.2616,258.7867,258.8627,18745.0
2022-08-03 11:00:00,272.64,273.16,272.39,273.13,33862.0,258.9292,259.423,258.6918,259.3946,33862.0
2022-08-03 11:10:00,273.16,273.65,272.61,272.61,29666.0,259.423,259.8884,258.9007,258.9007,29666.0
2022-08-03 11:20:00,272.79,273.32,272.68,272.68,14457.0,259.0717,259.575,258.9672,258.9672,14457.0
2022-08-03 11:30:00,272.77,273.13,272.77,272.94,15156.0,259.0527,259.3946,259.0527,259.2141,15156.0
2022-08-03 11:40:00,272.99,273.03,272.23,272.37,22265.0,259.2616,259.2996,258.5398,258.6728,22265.0
2022-08-03 11:50:00,272.51,273.11,272.45,272.98,18441.0,258.8057,259.3756,258.7488,259.2521,18441.0
2022-08-03 12:00:00,273.0,273.16,272.26,272.67,29576.0,259.2711,259.423,258.5683,258.9577,29576.0
2022-08-03 12:10:00,272.63,273.06,272.28,272.47,22888.0,258.9197,259.3281,258.5873,258.7677,22888.0
2022-08-03 12:20:00,272.59,272.9,272.47,272.65,14358.0,258.8817,259.1761,258.7677,258.9387,14358.0
2022-08-03 12:30:00,272.55,273.07,272.55,272.85,23845.0,258.8437,259.3376,258.8437,259.1286,23845.0
2022-08-03 12:40:00,272.8,273.62,272.77,273.18,50256.0,259.0812,259.8599,259.0527,259.442,50256.0
2022-08-03 12:50:00,273.21,273.29,272.92,273.17,20147.0,259.4705,259.5465,259.1951,259.4325,20147.0
2022-08-03 13:00:00,273.19,273.6,273.06,273.44,20558.0,259.4515,259.8409,259.3281,259.689,20558.0
2022-08-03 13:10:00,273.45,273.52,273.11,273.26,19134.0,259.6985,259.7649,259.3756,259.518,19134.0
2022-08-03 13:20:00,273.17,273.38,273.08,273.27,15335.0,259.4325,259.632,259.3471,259.5275,15335.0
2022-08-03 13:30:00,273.25,273.39,273.08,273.26,29391.0,259.5085,259.6415,259.3471,259.518,29391.0
2022-08-03 13:40:00,273.22,273.48,273.19,273.3,24509.0,259.48,259.727,259.4515,259.556,24509.0
2022-08-03 13:50:00,273.28,273.34,273.1,273.18,17855.0,259.537,259.594,259.3661,259.442,17855.0
2022-08-03 14:00:00,273.09,273.37,273.0,273.31,22060.0,259.3566,259.6225,259.2711,259.5655,22060.0
2022-08-03 14:10:00,273.31,273.53,273.22,273.4,28946.0,259.5655,259.7744,259.48,259.651,28946.0
2022-08-03 14:20:00,273.47,273.47,273.17,273.17,14463.0,259.7175,259.7175,259.4325,259.4325,14463.0
2022-08-03 14:30:00,273.17,273.4,273.13,273.13,13651.0,259.4325,259.651,259.3946,259.3946,13651.0
2022-08-03 14:40:00,273.19,273.19,272.93,273.05,9745.0,259.4515,259.4515,259.2046,259.3186,9745.0
2022-08-03 14:50:00,273.01,273.28,273.01,273.17,13647.0,259.2806,259.537,259.2806,259.4325,13647.0
2022-08-03 15:00:00,273.28,273.49,273.18,273.4,20852.0,259.537,259.7365,259.442,259.651,20852.0
2022-08-03 15:10:00,273.37,273.46,273.26,273.4,31048.0,259.6225,259.708,259.518,259.651,31048.0
2022-08-03 15:20:00,273.4,273.53,273.28,273.5,24344.0,259.651,259.7744,259.537,259.7459,24344.0
2022-08-03 15:30:00,273.49,273.54,272.88,273.05,29868.0,259.7365,259.7839,259.1571,259.3186,29868.0
2022-08-03 15:40:00,273.08,273.52,273.0,273.15,42345.0,259.3471,259.7649,259.2711,259.4136,42345.0
2022-08-03 15:50:00,273.08,273.22,271.28,271.46,168604.0,259.3471,259.48,257.6376,257.8085,168604.0
2022-08-04 09:30:00,280.63,284.46,280.04,282.44,197530.0,266.5174,270.1548,265.9571,268.2364,197530.0
2022-08-04 09:40:00,282.5,284.15,280.66,281.16,118592.0,268.2933,269.8604,266.5459,267.0207,118592.0
2022-08-04 09:50:00,280.94,281.32,280.06,280.47,79580.0,266.8118,267.1727,265.9761,266.3654,79580.0
2022-08-04 10:00:00,280.59,281.79,280.3,280.4,65882.0,266.4794,267.6191,266.204,266.299,65882.0
2022-08-04 10:10:00,280.54,282.99,280.4,281.67,65285.0,266.4319,268.7587,266.299,267.5051,65285.0
2022-08-04 10:20:00,281.72,282.17,279.29,279.6,85365.0,267.5526,267.9799,265.2448,265.5392,85365.0
2022-08-04 10:30:00,279.8,280.74,279.26,280.01,70112.0,265.7291,266.6219,265.2163,265.9286,70112.0
2022-08-04 10:40:00,280.17,281.43,279.96,280.89,42191.0,266.0805,267.2772,265.8811,266.7643,42191.0
2022-08-04 10:50:00,280.91,281.61,280.21,280.87,53190.0,266.7833,267.4481,266.1185,266.7453,53190.0
2022-08-04 11:00:00,280.98,281.76,280.58,281.12,34478.0,266.8498,267.5906,266.4699,266.9827,34478.0
2022-08-04 11:10:00,281.38,281.6,279.81,281.15,50747.0,267.2297,267.4386,265.7386,267.0112,50747.0
2022-08-04 11:20:00,281.15,281.65,279.89,280.09,96616.0,267.0112,267.4861,265.8146,266.0045,96616.0
2022-08-04 11:30:00,280.14,280.67,279.89,279.9,32702.0,266.052,266.5554,265.8146,265.8241,32702.0
2022-08-04 11:40:00,279.89,281.11,279.7,280.49,34293.0,265.8146,266.9732,265.6342,266.3844,34293.0
2022-08-04 11:50:00,280.51,280.81,279.83,280.13,28957.0,266.4034,266.6883,265.7576,266.0425,28957.0
2022-08-04 12:00:00,280.19,281.96,279.97,281.84,21587.0,266.0995,267.7805,265.8906,267.6665,21587.0
2022-08-04 12:10:00,281.79,282.33,281.79,282.08,20434.0,267.6191,268.1319,267.6191,267.8945,20434.0
2022-08-04 12:20:00,282.08,282.2,281.81,282.02,16270.0,267.8945,268.0084,267.638,267.8375,16270.0
2022-08-04 12:30:00,282.02,282.25,281.53,281.91,16695.0,267.8375,268.0559,267.3721,267.733,16695.0
2022-08-04 12:40:00,281.86,282.04,281.25,281.38,13765.0,267.6855,267.8565,267.1062,267.2297,13765.0
2022-08-04 12:50:00,281.37,281.66,281.11,281.15,16738.0,267.2202,267.4956,266.9732,267.0112,16738.0
2022-08-04 13:00:00,281.15,281.61,280.79,281.15,39014.0,267.0112,267.4481,266.6693,267.0112,39014.0
2022-08-04 13:10:00,281.15,281.2,280.68,280.8,29358.0,267.0112,267.0587,266.5649,266.6788,29358.0
2022-08-04 13:20:00,280.64,281.18,280.35,281.14,9874.0,266.5269,267.0397,266.2515,267.0017,9874.0
2022-08-04 13:30:00,281.16,281.59,280.83,280.83,73960.0,267.0207,267.4291,266.7073,266.7073,73960.0
2022-08-04 13:40:00,280.88,281.23,280.81,281.12,19203.0,266.7548,267.0872,266.6883,266.9827,19203.0
2022-08-04 13:50:00,281.13,281.23,280.57,281.08,15965.0,266.9922,267.0872,266.4604,266.9448,15965.0
2022-08-04 14:00:00,281.12,281.53,280.97,280.97,19167.0,266.9827,267.3721,266.8403,266.8403,19167.0
2022-08-04 14:10:00,280.96,281.56,280.94,281.5,23358.0,266.8308,267.4006,266.8118,267.3436,23358.0
2022-08-04 14:20:00,281.53,281.66,281.3,281.43,20843.0,267.3721,267.4956,267.1537,267.2772,20843.0
2022-08-04 14:30:00,281.44,281.58,280.54,280.95,21992.0,267.2867,267.4196,266.4319,266.8213,21992.0
2022-08-04 14:40:00,280.95,281.28,280.87,280.97,20304.0,266.8213,267.1347,266.7453,266.8403,20304.0
2022-08-04 14:50:00,281.03,281.34,280.91,281.16,12569.0,266.8973,267.1917,266.7833,267.0207,12569.0
2022-08-04 15:00:00,281.15,281.16,280.71,281.09,20354.0,267.0112,267.0207,266.5934,266.9543,20354.0
2022-08-04 15:10:00,280.99,281.35,280.77,280.98,13640.0,266.8593,267.2012,266.6503,266.8498,13640.0
2022-08-04 15:20:00,280.95,280.99,279.97,280.24,21648.0,266.8213,266.8593,265.8906,266.147,21648.0
2022-08-04 15:30:00,280.26,280.94,280.26,280.77,28488.0,266.166,266.8118,266.166,266.6503,28488.0
2022-08-04 15:40:00,280.69,280.96,280.28,280.65,40863.0,266.5744,266.8308,266.185,266.5364,40863.0
2022-08-04 15:50:00,280.78,280.79,279.82,280.09,163392.0,266.6598,266.6693,265.7481,266.0045,163392.0
2022-08-05 09:30:00,278.56,281.76,278.28,281.76,41280.0,264.5515,267.5906,264.2856,267.5906,41280.0
2022-08-05 09:40:00,281.74,282.38,281.35,281.76,42255.0,267.5716,268.1794,267.2012,267.5906,42255.0
2022-08-05 09:50:00,281.87,282.14,280.54,280.89,25335.0,267.695,267.9515,266.4319,266.7643,25335.0
2022-08-05 10:00:00,280.7,281.5,280.5,280.8,35142.0,266.5839,267.3436,266.3939,266.6788,35142.0
2022-08-05 10:10:00,280.85,280.88,278.7,279.12,26218.0,266.7263,266.7548,264.6844,265.0833,26218.0
2022-08-05 10:20:00,279.28,279.53,278.98,279.24,12123.0,265.2353,265.4727,264.9504,265.1973,12123.0
2022-08-05 10:30:00,279.24,279.83,278.37,279.83,21573.0,265.1973,265.7576,264.371,265.7576,21573.0
2022-08-05 10:40:00,279.74,280.33,279.59,279.77,18153.0,265.6721,266.2325,265.5297,265.7006,18153.0
2022-08-05 10:50:00,279.92,280.82,279.68,280.52,22652.0,265.8431,266.6978,265.6152,266.4129,22652.0
2022-08-05 11:00:00,280.53,281.74,280.39,281.67,15328.0,266.4224,267.5716,266.2895,267.5051,15328.0
2022-08-05 11:10:00,281.74,282.01,281.42,281.59,14549.0,267.5716,267.828,267.2677,267.4291,14549.0
2022-08-05 11:20:00,281.58,281.76,280.82,280.98,14700.0,267.4196,267.5906,266.6978,266.8498,14700.0
2022-08-05 11:30:00,281.01,281.75,280.86,281.28,20127.0,266.8783,267.5811,266.7358,267.1347,20127.0
2022-08-05 11:40:00,281.2,281.77,281.03,281.45,15288.0,267.0587,267.6001,266.8973,267.2962,15288.0
2022-08-05 11:50:00,281.48,281.48,280.44,280.73,17270.0,267.3246,267.3246,266.3369,266.6124,17270.0
2022-08-05 12:00:00,280.73,281.62,280.57,280.57,34426.0,266.6124,267.4576,266.4604,266.4604,34426.0
2022-08-05 12:10:00,280.52,281.37,280.52,281.22,18337.0,266.4129,267.2202,266.4129,267.0777,18337.0
2022-08-05 12:20:00,281.11,281.17,280.82,280.88,7661.0,266.9732,267.0302,266.6978,266.7548,7661.0
2022-08-05 12:30:00,280.94,281.2,280.88,281.18,8292.0,266.8118,267.0587,266.7548,267.0397,8292.0
2022-08-05 12:40:00,281.18,281.5,280.98,281.48,6539.0,267.0397,267.3436,266.8498,267.3246,6539.0
2022-08-05 12:50:00,281.42,281.5,280.92,281.12,17215.0,267.2677,267.3436,266.7928,266.9827,17215.0
2022-08-05 13:00:00,281.12,281.38,280.97,280.97,11392.0,266.9827,267.2297,266.8403,266.8403,11392.0
2022-08-05 13:10:00,281.05,281.43,280.81,280.9,10762.0,266.9163,267.2772,266.6883,266.7738,10762.0
2022-08-05 13:20:00,280.96,281.07,280.81,280.81,8803.0,266.8308,266.9353,266.6883,266.6883,8803.0
2022-08-05 13:30:00,280.79,281.28,280.74,281.28,9113.0,266.6693,267.1347,266.6219,267.1347,9113.0
2022-08-05 13:40:00,281.28,281.47,281.11,281.31,11444.0,267.1347,267.3151,266.9732,267.1632,11444.0
2022-08-05 13:50:00,281.34,281.67,281.22,281.43,9006.0,267.1917,267.5051,267.0777,267.2772,9006.0
2022-08-05 14:00:00,281.14,281.57,280.93,280.97,12091.0,267.0017,267.4101,266.8023,266.8403,12091.0
2022-08-05 14:10:00,280.99,280.99,280.47,280.63,8003.0,266.8593,266.8593,266.3654,266.5174,8003.0
2022-08-05 14:20:00,280.66,280.78,280.51,280.52,7159.0,266.5459,266.6598,266.4034,266.4129,7159.0
2022-08-05 14:30:00,280.43,280.71,280.37,280.53,8022.0,266.3274,266.5934,266.2705,266.4224,8022.0
2022-08-05 14:40:00,280.65,280.71,280.47,280.57,14603.0,266.5364,266.5934,266.3654,266.4604,14603.0
2022-08-05 14:50:00,280.51,280.78,280.41,280.76,9285.0,266.4034,266.6598,266.3085,266.6409,9285.0
2022-08-05 15:00:00,280.78,281.18,280.61,281.18,12994.0,266.6598,267.0397,266.4984,267.0397,12994.0
2022-08-05 15:10:00,281.16,282.11,281.15,281.93,29116.0,267.0207,267.923,267.0112,267.752,29116.0
2022-08-05 15:20:00,281.91,282.28,281.91,282.13,33771.0,267.733,268.0844,267.733,267.942,33771.0
2022-08-05 15:30:00,282.04,282.66,282.0,282.48,36678.0,267.8565,268.4453,267.8185,268.2744,36678.0
2022-08-05 15:40:00,282.48,282.54,281.85,281.89,45745.0,268.2744,268.3313,267.676,267.714,45745.0
2022-08-05 15:50:00,281.91,282.14,281.48,281.75,104219.0,267.733,267.9515,267.3246,267.5811,104219.0
2022-08-08 09:30:00,282.0,283.85,281.88,282.69,54455.0,267.8185,269.5755,267.7045,268.4738,54455.0
2022-08-08 09:40:00,282.24,282.79,281.34,281.97,20533.0,268.0464,268.5688,267.1917,267.79,20533.0
2022-08-08 09:50:00,282.19,282.76,281.53,282.27,34543.0,267.9989,268.5403,267.3721,268.0749,34543.0
2022-08-08 10:00:00,282.37,282.72,281.49,282.69,24117.0,268.1699,268.5023,267.3341,268.4738,24117.0
2022-08-08 10:10:00,282.56,283.0,281.59,281.84,29684.0,268.3503,268.7682,267.4291,267.6665,29684.0
2022-08-08 10:20:00,281.84,282.16,281.29,281.8,17813.0,267.6665,267.9704,267.1442,267.6286,17813.0
2022-08-08 10:30:00,281.83,282.37,281.7,282.2,38890.0,267.657,268.1699,267.5336,268.0084,38890.0
2022-08-08 10:40:00,282.24,283.03,282.0,282.66,89518.0,268.0464,268.7967,267.8185,268.4453,89518.0
2022-08-08 10:50:00,282.55,283.07,282.36,282.71,23419.0,268.3408,268.8347,268.1604,268.4928,23419.0
2022-08-08 11:00:00,282.79,283.27,282.61,282.8,15736.0,268.5688,269.0246,268.3978,268.5783,15736.0
2022-08-08 11:10:00,282.74,282.87,282.42,282.8,24294.0,268.5213,268.6447,268.2174,268.5783,24294.0
2022-08-08 11:20:00,282.82,282.93,282.69,282.75,10548.0,268.5973,268.7017,268.4738,268.5308,10548.0
2022-08-08 11:30:00,282.7,282.73,281.92,281.92,43782.0,268.4833,268.5118,267.7425,267.7425,43782.0
2022-08-08 11:40:00,282.03,282.14,281.48,281.64,13975.0,267.847,267.9515,267.3246,267.4766,13975.0
2022-08-08 11:50:00,281.47,282.22,281.4,282.07,9782.0,267.3151,268.0274,267.2487,267.885,9782.0
2022-08-08 12:00:00,282.07,282.18,281.09,281.11,12285.0,267.885,267.9894,266.9543,266.9732,12285.0
2022-08-08 12:10:00,281.14,281.44,280.94,281.25,17385.0,267.0017,267.2867,266.8118,267.1062,17385.0
2022-08-08 12:20:00,281.45,281.54,281.03,281.1,7218.0,267.2962,267.3816,266.8973,266.9638,7218.0
2022-08-08 12:30:00,281.03,281.11,280.73,280.99,12522.0,266.8973,266.9732,266.6124,266.8593,12522.0
2022-08-08 12:40:00,280.89,281.57,280.87,281.42,9170.0,266.7643,267.4101,266.7453,267.2677,9170.0
2022-08-08 12:50:00,281.54,281.58,281.01,281.33,10910.0,267.3816,267.4196,266.8783,267.1822,10910.0
2022-08-08 13:00:00,281.35,281.45,281.15,281.31,6377.0,267.2012,267.2962,267.0112,267.1632,6377.0
2022-08-08 13:10:00,281.29,281.79,281.12,281.79,7233.0,267.1442,267.6191,266.9827,267.6191,7233.0
2022-08-08 13:20:00,281.82,281.99,281.69,281.76,6770.0,267.6475,267.809,267.5241,267.5906,6770.0
2022-08-08 13:30:00,281.92,281.95,281.18,281.61,10289.0,267.7425,267.771,267.0397,267.4481,10289.0
2022-08-08 13:40:00,281.56,281.83,281.33,281.82,9903.0,267.4006,267.657,267.1822,267.6475,9903.0
2022-08-08 13:50:00,281.75,282.04,281.75,282.03,6936.0,267.5811,267.8565,267.5811,267.847,6936.0
2022-08-08 14:00:00,281.93,282.13,281.37,281.99,12027.0,267.752,267.942,267.2202,267.809,12027.0
2022-08-08 14:10:00,281.96,282.23,281.86,282.19,45535.0,267.7805,268.0369,267.6855,267.9989,45535.0
2022-08-08 14:20:00,282.12,282.51,282.0,282.22,16873.0,267.9325,268.3028,267.8185,268.0274,16873.0
2022-08-08 14:30:00,282.15,282.36,281.82,282.11,10575.0,267.9609,268.1604,267.6475,267.923,10575.0
2022-08-08 14:40:00,282.03,282.23,281.82,281.96,10998.0,267.847,268.0369,267.6475,267.7805,10998.0
2022-08-08 14:50:00,281.88,282.06,281.51,281.91,10597.0,267.7045,267.8755,267.3531,267.733,10597.0
2022-08-08 15:00:00,281.87,282.28,281.87,282.03,15825.0,267.695,268.0844,267.695,267.847,15825.0
2022-08-08 15:10:00,282.0,282.23,281.78,281.88,15948.0,267.8185,268.0369,267.6096,267.7045,15948.0
2022-08-08 15:20:00,281.98,282.13,281.76,282.02,14271.0,267.7995,267.942,267.5906,267.8375,14271.0
2022-08-08 15:30:00,281.91,282.5,281.88,282.25,25940.0,267.733,268.2933,267.7045,268.0559,25940.0
2022-08-08 15:40:00,282.24,282.68,282.06,282.34,29476.0,268.0464,268.4643,267.8755,268.1414,29476.0
2022-08-08 15:50:00,282.34,282.48,281.6,281.85,102022.0,268.1414,268.2744,267.4386,267.676,102022.0
2022-08-09 09:30:00,284.32,287.29,283.37,285.43,51613.0,270.0218,272.8425,269.1196,271.076,51613.0
2022-08-09 09:40:00,285.44,286.48,285.12,286.03,71922.0,271.0855,272.0732,270.7816,271.6458,71922.0
2022-08-09 09:50:00,285.56,286.16,284.66,286.09,23838.0,271.1995,271.7693,270.3447,271.7028,23838.0
2022-08-09 10:00:00,285.98,286.43,285.64,286.01,47093.0,271.5983,272.0257,271.2754,271.6268,47093.0
2022-08-09 10:10:00,286.0,287.08,285.74,286.89,27832.0,271.6173,272.643,271.3704,272.4626,27832.0
2022-08-09 10:20:00,286.81,287.28,286.81,287.2,43581.0,272.3866,272.833,272.3866,272.757,43581.0
2022-08-09 10:30:00,287.21,287.25,286.59,286.89,19776.0,272.7665,272.8045,272.1777,272.4626,19776.0
2022-08-09 10:40:00,287.0,287.19,285.92,285.92,38173.0,272.567,272.7475,271.5414,271.5414,38173.0
2022-08-09 10:50:00,285.66,285.9,285.47,285.63,11432.0,271.2944,271.5224,271.114,271.2659,11432.0
2022-08-09 11:00:00,285.74,286.42,285.6,286.12,12488.0,271.3704,272.0162,271.2375,271.7313,12488.0
2022-08-09 11:10:00,286.11,287.36,286.04,286.89,13241.0,271.7218,272.9089,271.6553,272.4626,13241.0
2022-08-09 11:20:00,286.84,287.01,286.39,286.67,10662.0,272.4151,272.5765,271.9877,272.2536,10662.0
2022-08-09 11:30:00,286.69,286.79,286.19,286.46,15048.0,272.2726,272.3676,271.7978,272.0542,15048.0
2022-08-09 11:40:00,286.54,287.14,286.51,287.09,12727.0,272.1302,272.7,272.1017,272.6525,12727.0
2022-08-09 11:50:00,287.03,287.99,287.01,287.78,93792.0,272.5955,273.5073,272.5765,273.3078,93792.0
2022-08-09 12:00:00,287.8,288.3,287.79,288.3,16847.0,273.3268,273.8017,273.3173,273.8017,16847.0
2022-08-09 12:10:00,288.25,288.47,287.86,287.99,18135.0,273.7542,273.9631,273.3838,273.5073,18135.0
2022-08-09 12:20:00,287.99,287.99,287.64,287.75,18583.0,273.5073,273.5073,273.1749,273.2793,18583.0
2022-08-09 12:30:00,287.81,288.07,287.62,287.64,18867.0,273.3363,273.5832,273.1559,273.1749,18867.0
2022-08-09 12:40:00,287.6,287.6,286.99,287.16,17077.0,273.1369,273.1369,272.5576,272.719,17077.0
2022-08-09 12:50:00,287.07,287.45,286.79,287.45,12708.0,272.6335,272.9944,272.3676,272.9944,12708.0
2022-08-09 13:00:00,287.42,287.42,286.61,286.75,17134.0,272.9659,272.9659,272.1967,272.3296,17134.0
2022-08-09 13:10:00,286.69,286.94,286.45,286.81,8724.0,272.2726,272.5101,272.0447,272.3866,8724.0
2022-08-09 13:20:00,286.81,287.0,286.64,286.81,8467.0,272.3866,272.567,272.2252,272.3866,8467.0
2022-08-09 13:30:00,286.85,286.85,286.2,286.25,9104.0,272.4246,272.4246,271.8073,271.8548,9104.0
2022-08-09 13:40:00,286.29,286.31,285.86,285.86,13100.0,271.8928,271.9117,271.4844,271.4844,13100.0
2022-08-09 13:50:00,285.85,286.15,285.75,286.09,9392.0,271.4749,271.7598,271.3799,271.7028,9392.0
2022-08-09 14:00:00,286.09,286.48,286.05,286.48,9297.0,271.7028,272.0732,271.6648,272.0732,9297.0
2022-08-09 14:10:00,286.5,286.68,286.04,286.12,11933.0,272.0922,272.2631,271.6553,271.7313,11933.0
2022-08-09 14:20:00,286.0,286.07,285.35,285.54,21567.0,271.6173,271.6838,271.0,271.1805,21567.0
2022-08-09 14:30:00,285.61,286.17,285.61,286.06,20152.0,271.2469,271.7788,271.2469,271.6743,20152.0
2022-08-09 14:40:00,286.0,286.14,285.69,285.69,10862.0,271.6173,271.7503,271.3229,271.3229,10862.0
2022-08-09 14:50:00,285.7,286.0,285.53,285.74,8197.0,271.3324,271.6173,271.171,271.3704,8197.0
2022-08-09 15:00:00,285.76,285.77,285.22,285.55,19084.0,271.3894,271.3989,270.8766,271.19,19084.0
2022-08-09 15:10:00,285.48,285.48,285.19,285.36,12888.0,271.1235,271.1235,270.8481,271.0095,12888.0
2022-08-09 15:20:00,285.41,285.55,285.26,285.33,12232.0,271.057,271.19,270.9146,270.981,12232.0
2022-08-09 15:30:00,285.31,285.45,285.09,285.42,16702.0,270.962,271.095,270.7531,271.0665,16702.0
2022-08-09 15:40:00,285.38,285.38,284.3,284.62,22952.0,271.0285,271.0285,270.0028,270.3067,22952.0
2022-08-09 15:50:00,284.69,285.21,284.55,284.98,76520.0,270.3732,270.8671,270.2403,270.6486,76520.0
2022-08-10 09:30:00,287.05,289.25,286.52,287.07,96079.0,272.6145,274.7039,272.1112,272.6335,96079.0
2022-08-10 09:40:00,287.23,287.64,286.82,287.33,29429.0,272.7855,273.1749,272.3961,272.8805,29429.0
2022-08-10 09:50:00,287.4,287.89,286.58,286.93,17660.0,272.9469,273.4123,272.1682,272.5006,17660.0
2022-08-10 10:00:00,286.83,287.0,285.7,286.06,18149.0,272.4056,272.567,271.3324,271.6743,18149.0
2022-08-10 10:10:00,286.29,287.09,286.29,287.05,11765.0,271.8928,272.6525,271.8928,272.6145,11765.0
2022-08-10 10:20:00,287.3,287.97,286.78,287.75,19164.0,272.852,273.4883,272.3581,273.2793,19164.0
2022-08-10 10:30:00,287.9,288.17,287.58,287.89,21911.0,273.4218,273.6782,273.1179,273.4123,21911.0
2022-08-10 10:40:00,287.86,288.15,287.5,287.87,28601.0,273.3838,273.6592,273.0419,273.3933,28601.0
2022-08-10 10:50:00,287.91,287.99,287.52,287.67,16452.0,273.4313,273.5073,273.0609,273.2034,16452.0
2022-08-10 11:00:00,287.66,288.19,287.61,287.75,18489.0,273.1939,273.6972,273.1464,273.2793,18489.0
2022-08-10 11:10:00,287.83,287.98,287.12,287.18,12035.0,273.3553,273.4978,272.681,272.738,12035.0
2022-08-10 11:20:00,287.18,287.57,287.15,287.47,10323.0,272.738,273.1084,272.7095,273.0134,10323.0
2022-08-10 11:30:00,287.47,287.48,286.87,287.25,8806.0,273.0134,273.0229,272.4436,272.8045,8806.0
2022-08-10 11:40:00,287.22,287.49,286.96,286.96,9402.0,272.776,273.0324,272.5291,272.5291,9402.0
2022-08-10 11:50:00,287.02,287.19,286.68,286.68,8976.0,272.586,272.7475,272.2631,272.2631,8976.0
2022-08-10 12:00:00,286.63,287.08,286.61,286.72,7468.0,272.2157,272.643,272.1967,272.3011,7468.0
2022-08-10 12:10:00,286.73,286.9,286.59,286.74,10783.0,272.3106,272.4721,272.1777,272.3201,10783.0
2022-08-10 12:20:00,286.71,286.73,286.25,286.44,18089.0,272.2916,272.3106,271.8548,272.0352,18089.0
2022-08-10 12:30:00,286.49,286.74,286.42,286.42,7068.0,272.0827,272.3201,272.0162,272.0162,7068.0
2022-08-10 12:40:00,286.34,286.57,286.22,286.5,9760.0,271.9402,272.1587,271.8263,272.0922,9760.0
2022-08-10 12:50:00,286.51,286.96,286.51,286.88,11410.0,272.1017,272.5291,272.1017,272.4531,11410.0
2022-08-10 13:00:00,286.93,286.93,286.55,286.66,9985.0,272.5006,272.5006,272.1397,272.2441,9985.0
2022-08-10 13:10:00,286.66,286.72,286.48,286.68,6737.0,272.2441,272.3011,272.0732,272.2631,6737.0
2022-08-10 13:20:00,286.7,286.87,286.37,286.38,8405.0,272.2821,272.4436,271.9687,271.9782,8405.0
2022-08-10 13:30:00,286.38,286.6,286.28,286.6,7851.0,271.9782,272.1872,271.8833,272.1872,7851.0
2022-08-10 13:40:00,286.65,286.93,286.43,286.82,9606.0,272.2346,272.5006,272.0257,272.3961,9606.0
2022-08-10 13:50:00,286.91,286.99,286.63,286.74,7369.0,272.4816,272.5576,272.2157,272.3201,7369.0
2022-08-10 14:00:00,286.72,287.03,286.54,286.96,14807.0,272.3011,272.5955,272.1302,272.5291,14807.0
2022-08-10 14:10:00,287.06,287.09,286.86,286.87,14137.0,272.624,272.6525,272.4341,272.4436,14137.0
2022-08-10 14:20:00,286.86,286.87,286.26,286.29,7744.0,272.4341,272.4436,271.8643,271.8928,7744.0
2022-08-10 14:30:00,286.31,286.48,286.29,286.43,9466.0,271.9117,272.0732,271.8928,272.0257,9466.0
2022-08-10 14:40:00,286.38,286.52,285.88,285.94,8411.0,271.9782,272.1112,271.5034,271.5604,8411.0
2022-08-10 14:50:00,285.9,286.09,285.84,286.01,9035.0,271.5224,271.7028,271.4654,271.6268,9035.0
2022-08-10 15:00:00,286.1,286.31,285.92,286.05,9563.0,271.7123,271.9117,271.5414,271.6648,9563.0
2022-08-10 15:10:00,286.07,286.56,286.05,286.44,11422.0,271.6838,272.1492,271.6648,272.0352,11422.0
2022-08-10 15:20:00,286.41,287.07,286.41,287.01,13206.0,272.0067,272.6335,272.0067,272.5765,13206.0
2022-08-10 15:30:00,286.99,287.31,286.9,286.96,27908.0,272.5576,272.8615,272.4721,272.5291,27908.0
2022-08-10 15:40:00,286.96,287.8,286.96,287.31,51042.0,272.5291,273.3268,272.5291,272.8615,51042.0
2022-08-10 15:50:00,287.35,287.48,286.61,286.99,106797.0,272.8994,273.0229,272.1967,272.5576,106797.0
2022-08-11 09:30:00,286.9,288.1,286.11,288.1,27235.0,272.4721,273.6117,271.7218,273.6117,27235.0
2022-08-11 09:40:00,288.01,288.92,287.78,288.74,49120.0,273.5263,274.3905,273.3078,274.2195,49120.0
2022-08-11 09:50:00,288.99,289.39,288.07,288.07,22355.0,274.457,274.8369,273.5832,273.5832,22355.0
2022-08-11 10:00:00,288.06,288.19,286.9,287.94,20527.0,273.5737,273.6972,272.4721,273.4598,20527.0
2022-08-11 10:10:00,288.02,288.84,287.8,288.25,23575.0,273.5358,274.3145,273.3268,273.7542,23575.0
2022-08-11 10:20:00,288.17,288.84,288.14,288.42,56839.0,273.6782,274.3145,273.6497,273.9156,56839.0
2022-08-11 10:30:00,288.5,289.41,288.38,288.95,33244.0,273.9916,274.8559,273.8776,274.419,33244.0
2022-08-11 10:40:00,288.83,289.14,288.73,288.96,22565.0,274.305,274.5994,274.21,274.4285,22565.0
2022-08-11 10:50:00,288.98,289.63,288.97,289.1,25550.0,274.4475,275.0648,274.438,274.5614,25550.0
2022-08-11 11:00:00,289.11,289.11,288.62,288.87,10319.0,274.5709,274.5709,274.1056,274.343,10319.0
2022-08-11 11:10:00,288.83,288.98,288.65,288.65,15079.0,274.305,274.4475,274.1341,274.1341,15079.0
2022-08-11 11:20:00,288.75,289.12,288.18,288.4,19419.0,274.229,274.5804,273.6877,273.8966,19419.0
2022-08-11 11:30:00,288.37,288.45,287.57,288.17,12729.0,273.8682,273.9441,273.1084,273.6782,12729.0
2022-08-11 11:40:00,288.09,288.52,287.96,288.31,15470.0,273.6022,274.0106,273.4788,273.8112,15470.0
2022-08-11 11:50:00,288.44,288.8,288.3,288.51,11042.0,273.9346,274.2765,273.8017,274.0011,11042.0
2022-08-11 12:00:00,288.54,288.64,287.94,288.12,11912.0,274.0296,274.1246,273.4598,273.6307,11912.0
2022-08-11 12:10:00,288.16,288.26,287.81,287.86,14912.0,273.6687,273.7637,273.3363,273.3838,14912.0
2022-08-11 12:20:00,287.83,287.83,287.13,287.32,10639.0,273.3553,273.3553,272.6905,272.871,10639.0
2022-08-11 12:30:00,287.28,287.63,287.05,287.42,12266.0,272.833,273.1654,272.6145,272.9659,12266.0
2022-08-11 12:40:00,287.32,287.63,287.07,287.47,10050.0,272.871,273.1654,272.6335,273.0134,10050.0
2022-08-11 12:50:00,287.48,287.5,287.17,287.27,9353.0,273.0229,273.0419,272.7285,272.8235,9353.0
2022-08-11 13:00:00,287.3,287.37,287.05,287.21,7559.0,272.852,272.9184,272.6145,272.7665,7559.0
2022-08-11 13:10:00,287.23,287.66,287.2,287.45,14668.0,272.7855,273.1939,272.757,272.9944,14668.0
2022-08-11 13:20:00,287.41,287.47,287.27,287.43,9143.0,272.9564,273.0134,272.8235,272.9754,9143.0
2022-08-11 13:30:00,287.48,287.52,287.31,287.35,10066.0,273.0229,273.0609,272.8615,272.8994,10066.0
2022-08-11 13:40:00,287.26,287.47,286.91,287.04,11663.0,272.814,273.0134,272.4816,272.605,11663.0
2022-08-11 13:50:00,287.01,287.17,286.55,286.78,19418.0,272.5765,272.7285,272.1397,272.3581,19418.0
2022-08-11 14:00:00,286.7,286.95,286.26,286.29,11661.0,272.2821,272.5196,271.8643,271.8928,11661.0
2022-08-11 14:10:00,286.39,286.47,285.94,286.07,17988.0,271.9877,272.0637,271.5604,271.6838,17988.0
2022-08-11 14:20:00,285.94,286.27,285.55,286.23,16835.0,271.5604,271.8738,271.19,271.8358,16835.0
2022-08-11 14:30:00,286.19,286.24,285.64,285.84,9084.0,271.7978,271.8453,271.2754,271.4654,9084.0
2022-08-11 14:40:00,285.78,285.78,285.34,285.5,12265.0,271.4084,271.4084,270.9905,271.1425,12265.0
2022-08-11 14:50:00,285.47,285.63,285.18,285.42,11542.0,271.114,271.2659,270.8386,271.0665,11542.0
2022-08-11 15:00:00,285.43,285.49,284.96,285.17,12277.0,271.076,271.133,270.6296,270.8291,12277.0
2022-08-11 15:10:00,285.21,285.36,284.38,284.82,25031.0,270.8671,271.0095,270.0788,270.4967,25031.0
2022-08-11 15:20:00,284.75,285.2,284.7,285.12,14524.0,270.4302,270.8576,270.3827,270.7816,14524.0
2022-08-11 15:30:00,285.11,285.6,284.94,285.6,26976.0,270.7721,271.2375,270.6106,271.2375,26976.0
2022-08-11 15:40:00,285.58,285.67,284.85,285.67,39380.0,271.2185,271.3039,270.5252,271.3039,39380.0
2022-08-11 15:50:00,285.7,286.52,285.47,285.99,122136.0,271.3324,272.1112,271.114,271.6078,122136.0
2022-08-12 09:30:00,286.15,289.42,286.15,288.75,48502.0,271.7598,274.8653,271.7598,274.229,48502.0
2022-08-12 09:40:00,288.81,288.81,287.29,287.6,30976.0,274.286,274.286,272.8425,273.1369,30976.0
2022-08-12 09:50:00,287.8,288.9,287.16,288.7,24103.0,273.3268,274.3715,272.719,274.1816,24103.0
2022-08-12 10:00:00,288.75,288.84,287.85,288.78,17314.0,274.229,274.3145,273.3743,274.2575,17314.0
2022-08-12 10:10:00,288.62,289.25,287.98,287.99,18840.0,274.1056,274.7039,273.4978,273.5073,18840.0
2022-08-12 10:20:00,287.94,288.25,287.78,287.93,15662.0,273.4598,273.7542,273.3078,273.4503,15662.0
2022-08-12 10:30:00,288.04,288.15,287.65,287.66,17536.0,273.5547,273.6592,273.1844,273.1939,17536.0
2022-08-12 10:40:00,287.61,288.22,287.59,287.86,14426.0,273.1464,273.7257,273.1274,273.3838,14426.0
2022-08-12 10:50:00,287.97,288.09,287.62,287.82,23933.0,273.4883,273.6022,273.1559,273.3458,23933.0
2022-08-12 11:00:00,287.92,288.56,287.86,287.98,25708.0,273.4408,274.0486,273.3838,273.4978,25708.0
2022-08-12 11:10:00,288.0,288.08,287.59,287.64,25201.0,273.5168,273.5927,273.1274,273.1749,25201.0
2022-08-12 11:20:00,287.64,287.94,287.57,287.65,27915.0,273.1749,273.4598,273.1084,273.1844,27915.0
2022-08-12 11:30:00,287.85,288.17,287.7,287.85,27753.0,273.3743,273.6782,273.2318,273.3743,27753.0
2022-08-12 11:40:00,287.88,289.24,287.81,289.07,31105.0,273.4028,274.6944,273.3363,274.5329,31105.0
2022-08-12 11:50:00,289.19,290.31,289.0,289.85,32483.0,274.6469,275.7106,274.4665,275.2737,32483.0
2022-08-12 12:00:00,289.78,290.0,289.21,289.65,14097.0,275.2072,275.4162,274.6659,275.0838,14097.0
2022-08-12 12:10:00,289.76,290.12,289.76,289.88,11365.0,275.1882,275.5301,275.1882,275.3022,11365.0
2022-08-12 12:20:00,289.97,290.32,289.82,289.82,13589.0,275.3877,275.7201,275.2452,275.2452,13589.0
2022-08-12 12:30:00,289.87,290.9,289.78,290.67,14063.0,275.2927,276.2709,275.2072,276.0525,14063.0
2022-08-12 12:40:00,290.67,291.39,290.66,290.89,16662.0,276.0525,276.7363,276.043,276.2614,16662.0
2022-08-12 12:50:00,290.76,290.8,290.07,290.1,51615.0,276.138,276.1759,275.4827,275.5112,51615.0
2022-08-12 13:00:00,290.08,290.2,289.43,289.44,15589.0,275.4922,275.6061,274.8748,274.8843,15589.0
2022-08-12 13:10:00,289.38,289.79,289.34,289.54,8733.0,274.8274,275.2167,274.7894,274.9793,8733.0
2022-08-12 13:20:00,289.52,289.62,289.3,289.33,9559.0,274.9603,275.0553,274.7514,274.7799,9559.0
2022-08-12 13:30:00,289.37,289.48,289.07,289.22,10116.0,274.8179,274.9223,274.5329,274.6754,10116.0
2022-08-12 13:40:00,289.13,289.83,289.12,289.77,12471.0,274.5899,275.2547,274.5804,275.1977,12471.0
2022-08-12 13:50:00,289.81,290.14,289.56,289.68,13873.0,275.2357,275.5491,274.9983,275.1123,13873.0
2022-08-12 14:00:00,289.79,289.99,289.53,289.99,10799.0,275.2167,275.4067,274.9698,275.4067,10799.0
2022-08-12 14:10:00,290.02,290.06,289.84,289.91,11577.0,275.4352,275.4732,275.2642,275.3307,11577.0
2022-08-12 14:20:00,289.94,290.33,289.77,290.33,15644.0,275.3592,275.7296,275.1977,275.7296,15644.0
2022-08-12 14:30:00,290.33,290.58,290.06,290.4,41355.0,275.7296,275.967,275.4732,275.7961,41355.0
2022-08-12 14:40:00,290.38,290.57,290.08,290.24,13634.0,275.7771,275.9575,275.4922,275.6441,13634.0
2022-08-12 14:50:00,290.26,290.27,289.52,289.78,18113.0,275.6631,275.6726,274.9603,275.2072,18113.0
2022-08-12 15:00:00,289.75,290.12,289.7,289.78,15455.0,275.1788,275.5301,275.1313,275.2072,15455.0
2022-08-12 15:10:00,289.83,290.21,289.83,290.01,22694.0,275.2547,275.6156,275.2547,275.4257,22694.0
2022-08-12 15:20:00,290.03,290.1,289.88,290.03,16798.0,275.4447,275.5112,275.3022,275.4447,16798.0
2022-08-12 15:30:00,289.99,290.12,289.59,289.59,28603.0,275.4067,275.5301,275.0268,275.0268,28603.0
2022-08-12 15:40:00,289.65,290.61,289.64,290.55,68155.0,275.0838,275.9955,275.0743,275.9385,68155.0
2022-08-12 15:50:00,290.63,291.13,290.07,290.74,114308.0,276.0145,276.4894,275.4827,276.119,114308.0
2022-08-15 09:30:00,290.04,290.19,288.08,289.42,30278.0,275.4542,275.5966,273.5927,274.8653,30278.0
2022-08-15 09:40:00,289.26,292.28,289.21,291.65,20819.0,274.7134,277.5815,274.6659,276.9832,20819.0
2022-08-15 09:50:00,291.5,292.69,291.35,292.0,29273.0,276.8407,277.9709,276.6983,277.3156,29273.0
2022-08-15 10:00:00,292.0,292.65,291.81,292.21,11840.0,277.3156,277.9329,277.1352,277.515,11840.0
2022-08-15 10:10:00,292.34,292.78,292.09,292.09,15475.0,277.6385,278.0564,277.4011,277.4011,15475.0
2022-08-15 10:20:00,292.21,292.45,291.58,292.03,19909.0,277.515,277.743,276.9167,277.3441,19909.0
2022-08-15 10:30:00,291.94,292.07,290.77,291.02,31736.0,277.2586,277.3821,276.1475,276.3849,31736.0
2022-08-15 10:40:00,291.1,291.6,291.1,291.22,6978.0,276.4609,276.9357,276.4609,276.5748,6978.0
2022-08-15 10:50:00,291.15,291.65,291.12,291.48,9608.0,276.5083,276.9832,276.4799,276.8218,9608.0
2022-08-15 11:00:00,291.75,291.99,291.56,291.61,9222.0,277.0782,277.3061,276.8977,276.9452,9222.0
2022-08-15 11:10:00,291.54,291.7,290.14,290.29,21945.0,276.8787,277.0307,275.5491,275.6916,21945.0
2022-08-15 11:20:00,290.28,290.95,290.17,290.78,11095.0,275.6821,276.3184,275.5776,276.157,11095.0
2022-08-15 11:30:00,290.75,291.05,290.67,291.0,7584.0,276.1285,276.4134,276.0525,276.3659,7584.0
2022-08-15 11:40:00,290.98,291.39,290.95,291.35,9162.0,276.3469,276.7363,276.3184,276.6983,9162.0
2022-08-15 11:50:00,291.56,291.84,291.5,291.74,5609.0,276.8977,277.1636,276.8407,277.0687,5609.0
2022-08-15 12:00:00,291.63,291.79,291.35,291.49,6458.0,276.9642,277.1162,276.6983,276.8312,6458.0
2022-08-15 12:10:00,291.45,292.06,291.14,291.98,10591.0,276.7933,277.3726,276.4989,277.2966,10591.0
2022-08-15 12:20:00,291.96,292.29,291.85,292.23,10914.0,277.2776,277.591,277.1731,277.534,10914.0
2022-08-15 12:30:00,292.16,292.56,292.16,292.54,9028.0,277.4676,277.8474,277.4676,277.8284,9028.0
2022-08-15 12:40:00,292.56,293.5,292.55,293.16,14404.0,277.8474,278.7402,277.8379,278.4173,14404.0
2022-08-15 12:50:00,293.26,293.44,292.8,292.84,5275.0,278.5122,278.6832,278.0754,278.1134,5275.0
2022-08-15 13:00:00,292.81,292.85,292.62,292.77,5122.0,278.0849,278.1229,277.9044,278.0469,5122.0
2022-08-15 13:10:00,292.72,292.77,292.14,292.14,6860.0,277.9994,278.0469,277.4486,277.4486,6860.0
2022-08-15 13:20:00,292.21,292.28,291.94,292.04,4391.0,277.515,277.5815,277.2586,277.3536,4391.0
2022-08-15 13:30:00,292.14,292.22,291.8,291.8,4855.0,277.4486,277.5245,277.1257,277.1257,4855.0
2022-08-15 13:40:00,291.76,291.86,291.4,291.53,26321.0,277.0877,277.1826,276.7458,276.8692,26321.0
2022-08-15 13:50:00,291.53,291.53,291.01,291.03,15105.0,276.8692,276.8692,276.3754,276.3944,15105.0
2022-08-15 14:00:00,291.0,291.06,290.75,290.91,7407.0,276.3659,276.4229,276.1285,276.2804,7407.0
2022-08-15 14:10:00,290.83,291.28,290.81,291.28,5963.0,276.2044,276.6318,276.1854,276.6318,5963.0
2022-08-15 14:20:00,291.27,291.72,291.27,291.42,9255.0,276.6223,277.0497,276.6223,276.7648,9255.0
2022-08-15 14:30:00,291.34,291.38,291.0,291.19,6872.0,276.6888,276.7268,276.3659,276.5463,6872.0
2022-08-15 14:40:00,291.18,291.24,290.82,291.14,9972.0,276.5368,276.5938,276.1949,276.4989,9972.0
2022-08-15 14:50:00,291.18,291.51,290.97,291.5,9230.0,276.5368,276.8502,276.3374,276.8407,9230.0
2022-08-15 15:00:00,291.56,291.76,291.17,291.18,10173.0,276.8977,277.0877,276.5273,276.5368,10173.0
2022-08-15 15:10:00,291.17,291.17,290.65,290.69,11089.0,276.5273,276.5273,276.0335,276.0715,11089.0
2022-08-15 15:20:00,290.69,291.16,290.49,291.15,22568.0,276.0715,276.5178,275.8815,276.5083,22568.0
2022-08-15 15:30:00,291.14,291.53,290.97,291.47,14166.0,276.4989,276.8692,276.3374,276.8123,14166.0
2022-08-15 15:40:00,291.51,291.72,291.27,291.63,27452.0,276.8502,277.0497,276.6223,276.9642,27452.0
2022-08-15 15:50:00,291.62,291.72,290.66,290.75,65135.0,276.9547,277.0497,276.043,276.1285,65135.0
2022-08-16 09:30:00,291.04,293.2,291.04,292.26,52333.0,276.4039,278.4553,276.4039,277.5625,52333.0
2022-08-16 09:40:00,292.54,293.05,291.97,292.64,23112.0,277.8284,278.3128,277.2871,277.9234,23112.0
2022-08-16 09:50:00,292.58,293.19,291.96,292.78,15796.0,277.8664,278.4458,277.2776,278.0564,15796.0
2022-08-16 10:00:00,292.76,292.76,291.45,291.45,16300.0,278.0374,278.0374,276.7933,276.7933,16300.0
2022-08-16 10:10:00,291.44,292.12,291.43,291.95,9186.0,276.7838,277.4296,276.7743,277.2681,9186.0
2022-08-16 10:20:00,291.76,292.29,291.54,291.94,9754.0,277.0877,277.591,276.8787,277.2586,9754.0
2022-08-16 10:30:00,292.24,292.24,290.98,291.12,17529.0,277.5435,277.5435,276.3469,276.4799,17529.0
2022-08-16 10:40:00,291.13,291.15,290.52,290.75,12317.0,276.4894,276.5083,275.91,276.1285,12317.0
2022-08-16 10:50:00,290.8,290.91,290.46,290.79,13020.0,276.1759,276.2804,275.853,276.1665,13020.0
2022-08-16 11:00:00,290.86,291.08,290.59,290.69,11316.0,276.2329,276.4419,275.9765,276.0715,11316.0
2022-08-16 11:10:00,290.74,291.37,290.71,291.31,8407.0,276.119,276.7173,276.0905,276.6603,8407.0
2022-08-16 11:20:00,291.42,291.51,290.72,290.74,13544.0,276.7648,276.8502,276.1,276.119,13544.0
2022-08-16 11:30:00,290.93,291.69,290.84,291.68,18283.0,276.2994,277.0212,276.2139,277.0117,18283.0
2022-08-16 11:40:00,291.72,292.16,291.61,291.69,12356.0,277.0497,277.4676,276.9452,277.0212,12356.0
2022-08-16 11:50:00,291.79,291.98,291.53,291.53,10382.0,277.1162,277.2966,276.8692,276.8692,10382.0
2022-08-16 12:00:00,291.52,291.57,290.8,291.27,8866.0,276.8597,276.9072,276.1759,276.6223,8866.0
2022-08-16 12:10:00,291.13,291.59,291.12,291.55,7848.0,276.4894,276.9262,276.4799,276.8882,7848.0
2022-08-16 12:20:00,291.49,291.76,291.36,291.73,11396.0,276.8312,277.0877,276.7078,277.0592,11396.0
2022-08-16 12:30:00,291.69,291.97,291.6,291.88,10144.0,277.0212,277.2871,276.9357,277.2016,10144.0
2022-08-16 12:40:00,291.88,291.92,291.12,291.45,8672.0,277.2016,277.2396,276.4799,276.7933,8672.0
2022-08-16 12:50:00,291.47,291.57,291.11,291.13,4567.0,276.8123,276.9072,276.4704,276.4894,4567.0
2022-08-16 13:00:00,291.1,291.31,290.98,291.04,8327.0,276.4609,276.6603,276.3469,276.4039,8327.0
2022-08-16 13:10:00,290.89,291.11,290.89,291.11,6505.0,276.2614,276.4704,276.2614,276.4704,6505.0
2022-08-16 13:20:00,291.1,291.14,290.83,291.1,10408.0,276.4609,276.4989,276.2044,276.4609,10408.0
2022-08-16 13:30:00,291.06,291.46,290.96,291.46,6104.0,276.4229,276.8028,276.3279,276.8028,6104.0
2022-08-16 13:40:00,291.46,291.46,291.06,291.14,4971.0,276.8028,276.8028,276.4229,276.4989,4971.0
2022-08-16 13:50:00,291.27,291.46,291.15,291.15,6261.0,276.6223,276.8028,276.5083,276.5083,6261.0
2022-08-16 14:00:00,291.35,291.4,291.16,291.25,5811.0,276.6983,276.7458,276.5178,276.6033,5811.0
2022-08-16 14:10:00,291.25,291.29,290.75,291.18,11703.0,276.6033,276.6413,276.1285,276.5368,11703.0
2022-08-16 14:20:00,291.12,291.19,290.94,291.09,7399.0,276.4799,276.5463,276.3089,276.4514,7399.0
2022-08-16 14:30:00,291.05,291.07,290.39,290.39,10054.0,276.4134,276.4324,275.7866,275.7866,10054.0
2022-08-16 14:40:00,290.14,290.22,289.23,289.29,14891.0,275.5491,275.6251,274.6849,274.7419,14891.0
2022-08-16 14:50:00,289.41,290.45,289.35,290.31,17916.0,274.8559,275.8436,274.7989,275.7106,17916.0
2022-08-16 15:00:00,290.27,290.27,290.02,290.15,19838.0,275.6726,275.6726,275.4352,275.5586,19838.0
2022-08-16 15:10:00,290.16,290.78,290.07,290.62,15681.0,275.5681,276.157,275.4827,276.005,15681.0
2022-08-16 15:20:00,290.62,290.95,290.43,290.76,22581.0,276.005,276.3184,275.8246,276.138,22581.0
2022-08-16 15:30:00,290.77,291.43,290.77,291.22,30060.0,276.1475,276.7743,276.1475,276.5748,30060.0
2022-08-16 15:40:00,291.15,291.37,290.85,291.2,34483.0,276.5083,276.7173,276.2234,276.5558,34483.0
2022-08-16 15:50:00,291.15,291.15,290.27,290.49,51867.0,276.5083,276.5083,275.6726,275.8815,51867.0
2022-08-17 09:30:00,288.63,290.58,287.54,290.55,29151.0,274.1151,275.967,273.0799,275.9385,29151.0
2022-08-17 09:40:00,290.23,290.96,289.85,290.59,11863.0,275.6346,276.3279,275.2737,275.9765,11863.0
2022-08-17 09:50:00,290.57,290.74,289.72,290.49,10836.0,275.9575,276.119,275.1503,275.8815,10836.0
2022-08-17 10:00:00,290.44,290.56,290.15,290.39,9792.0,275.8341,275.948,275.5586,275.7866,9792.0
2022-08-17 10:10:00,290.39,290.88,289.91,290.05,33433.0,275.7866,276.2519,275.3307,275.4637,33433.0
2022-08-17 10:20:00,290.08,290.96,290.07,290.8,12026.0,275.4922,276.3279,275.4827,276.1759,12026.0
2022-08-17 10:30:00,290.82,290.98,290.68,290.88,20516.0,276.1949,276.3469,276.062,276.2519,20516.0
2022-08-17 10:40:00,290.83,291.89,290.83,291.69,14840.0,276.2044,277.2111,276.2044,277.0212,14840.0
2022-08-17 10:50:00,291.62,291.63,290.65,291.06,10784.0,276.9547,276.9642,276.0335,276.4229,10784.0
2022-08-17 11:00:00,291.11,291.25,290.85,291.02,9809.0,276.4704,276.6033,276.2234,276.3849,9809.0
2022-08-17 11:10:00,291.03,291.47,290.96,291.32,15613.0,276.3944,276.8123,276.3279,276.6698,15613.0
2022-08-17 11:20:00,291.43,291.57,291.31,291.51,15310.0,276.7743,276.9072,276.6603,276.8502,15310.0
2022-08-17 11:30:00,291.64,291.75,291.36,291.65,8455.0,276.9737,277.0782,276.7078,276.9832,8455.0
2022-08-17 11:40:00,291.63,291.64,291.07,291.24,10881.0,276.9642,276.9737,276.4324,276.5938,10881.0
2022-08-17 11:50:00,291.38,291.45,291.1,291.32,7951.0,276.7268,276.7933,276.4609,276.6698,7951.0
2022-08-17 12:00:00,291.36,291.75,291.19,291.58,15686.0,276.7078,277.0782,276.5463,276.9167,15686.0
2022-08-17 12:10:00,291.67,292.05,291.65,291.85,6283.0,277.0022,277.3631,276.9832,277.1731,6283.0
2022-08-17 12:20:00,291.8,292.19,291.65,292.19,11349.0,277.1257,277.496,276.9832,277.496,11349.0
2022-08-17 12:30:00,292.09,292.34,292.02,292.31,7172.0,277.4011,277.6385,277.3346,277.61,7172.0
2022-08-17 12:40:00,292.29,292.55,292.19,292.23,7446.0,277.591,277.8379,277.496,277.534,7446.0
2022-08-17 12:50:00,292.23,292.46,292.08,292.23,5993.0,277.534,277.7525,277.3916,277.534,5993.0
2022-08-17 13:00:00,292.22,292.39,291.86,291.86,27258.0,277.5245,277.686,277.1826,277.1826,27258.0
2022-08-17 13:10:00,291.97,292.39,291.92,292.19,6253.0,277.2871,277.686,277.2396,277.496,6253.0
2022-08-17 13:20:00,292.25,292.73,292.13,292.3,13182.0,277.553,278.0089,277.4391,277.6005,13182.0
2022-08-17 13:30:00,292.29,292.29,291.76,291.91,8197.0,277.591,277.591,277.0877,277.2301,8197.0
2022-08-17 13:40:00,291.97,292.5,291.89,292.5,18510.0,277.2871,277.7905,277.2111,277.7905,18510.0
2022-08-17 13:50:00,292.45,292.87,292.45,292.84,4983.0,277.743,278.1419,277.743,278.1134,4983.0
2022-08-17 14:00:00,292.96,293.16,292.4,292.72,18049.0,278.2273,278.4173,277.6955,277.9994,18049.0
2022-08-17 14:10:00,292.69,293.38,292.63,293.13,18515.0,277.9709,278.6262,277.9139,278.3888,18515.0
2022-08-17 14:20:00,293.22,293.31,292.68,292.94,6846.0,278.4742,278.5597,277.9614,278.2083,6846.0
2022-08-17 14:30:00,293.04,293.3,292.88,293.26,9858.0,278.3033,278.5502,278.1513,278.5122,9858.0
2022-08-17 14:40:00,293.18,293.18,292.72,292.81,6611.0,278.4363,278.4363,277.9994,278.0849,6611.0
2022-08-17 14:50:00,292.89,292.99,292.5,292.58,6196.0,278.1608,278.2558,277.7905,277.8664,6196.0
2022-08-17 15:00:00,292.48,292.51,291.93,291.93,14638.0,277.7715,277.8,277.2491,277.2491,14638.0
2022-08-17 15:10:00,292.0,292.05,291.13,291.4,6123.0,277.3156,277.3631,276.4894,276.7458,6123.0
2022-08-17 15:20:00,291.4,291.74,291.28,291.6,12695.0,276.7458,277.0687,276.6318,276.9357,12695.0
2022-08-17 15:30:00,291.59,291.93,291.52,291.89,13931.0,276.9262,277.2491,276.8597,277.2111,13931.0
2022-08-17 15:40:00,291.9,292.05,291.28,291.53,26729.0,277.2206,277.3631,276.6318,276.8692,26729.0
2022-08-17 15:50:00,291.57,291.71,291.23,291.6,66349.0,276.9072,277.0402,276.5843,276.9357,66349.0
2022-08-18 09:30:00,292.0,292.16,290.54,290.89,21702.0,277.3156,277.4676,275.929,276.2614,21702.0
2022-08-18 09:40:00,290.54,291.02,289.16,289.55,20932.0,275.929,276.3849,274.6184,274.9888,20932.0
2022-08-18 09:50:00,289.44,289.76,289.14,289.67,21284.0,274.8843,275.1882,274.5994,275.1028,21284.0
2022-08-18 10:00:00,289.75,289.75,288.84,289.04,30822.0,275.1788,275.1788,274.3145,274.5045,30822.0
2022-08-18 10:10:00,289.03,289.03,288.01,288.27,10762.0,274.495,274.495,273.5263,273.7732,10762.0
2022-08-18 10:20:00,288.25,288.69,287.96,288.23,12966.0,273.7542,274.1721,273.4788,273.7352,12966.0
2022-08-18 10:30:00,288.28,288.59,288.2,288.24,12607.0,273.7827,274.0771,273.7067,273.7447,12607.0
2022-08-18 10:40:00,288.31,288.78,288.31,288.63,13988.0,273.8112,274.2575,273.8112,274.1151,13988.0
2022-08-18 10:50:00,288.55,288.89,288.52,288.72,11991.0,274.0391,274.362,274.0106,274.2006,11991.0
2022-08-18 11:00:00,288.61,289.33,288.51,289.21,8337.0,274.0961,274.7799,274.0011,274.6659,8337.0
2022-08-18 11:10:00,289.26,289.39,289.1,289.23,15278.0,274.7134,274.8369,274.5614,274.6849,15278.0
2022-08-18 11:20:00,289.3,289.4,288.91,289.11,14787.0,274.7514,274.8464,274.381,274.5709,14787.0
2022-08-18 11:30:00,289.1,289.61,289.08,289.31,6979.0,274.5614,275.0458,274.5424,274.7609,6979.0
2022-08-18 11:40:00,289.38,289.72,289.23,289.56,7865.0,274.8274,275.1503,274.6849,274.9983,7865.0
2022-08-18 11:50:00,289.5,289.94,289.45,289.74,10503.0,274.9413,275.3592,274.8938,275.1693,10503.0
2022-08-18 12:00:00,289.74,290.29,289.48,290.28,7903.0,275.1693,275.6916,274.9223,275.6821,7903.0
2022-08-18 12:10:00,290.27,290.35,290.05,290.28,4340.0,275.6726,275.7486,275.4637,275.6821,4340.0
2022-08-18 12:20:00,290.28,290.28,289.5,289.6,6396.0,275.6821,275.6821,274.9413,275.0363,6396.0
2022-08-18 12:30:00,289.6,289.6,289.25,289.45,11234.0,275.0363,275.0363,274.7039,274.8938,11234.0
2022-08-18 12:40:00,289.48,289.53,289.19,289.3,13018.0,274.9223,274.9698,274.6469,274.7514,13018.0
2022-08-18 12:50:00,289.38,289.56,289.23,289.56,15553.0,274.8274,274.9983,274.6849,274.9983,15553.0
2022-08-18 13:00:00,289.56,290.02,289.53,290.0,12115.0,274.9983,275.4352,274.9698,275.4162,12115.0
2022-08-18 13:10:00,290.0,290.0,289.25,289.44,13289.0,275.4162,275.4162,274.7039,274.8843,13289.0
2022-08-18 13:20:00,289.52,289.64,289.25,289.37,17118.0,274.9603,275.0743,274.7039,274.8179,17118.0
2022-08-18 13:30:00,289.37,289.81,289.37,289.72,25483.0,274.8179,275.2357,274.8179,275.1503,25483.0
2022-08-18 13:40:00,289.72,290.06,289.59,290.06,6011.0,275.1503,275.4732,275.0268,275.4732,6011.0
2022-08-18 13:50:00,290.06,290.07,289.2,289.49,21020.0,275.4732,275.4827,274.6564,274.9318,21020.0
2022-08-18 14:00:00,289.63,289.86,289.49,289.86,24918.0,275.0648,275.2832,274.9318,275.2832,24918.0
2022-08-18 14:10:00,289.86,290.39,289.86,290.28,15629.0,275.2832,275.7866,275.2832,275.6821,15629.0
2022-08-18 14:20:00,290.28,290.81,290.17,290.74,9043.0,275.6821,276.1854,275.5776,276.119,9043.0
2022-08-18 14:30:00,290.68,290.92,290.63,290.9,9906.0,276.062,276.2899,276.0145,276.2709,9906.0
2022-08-18 14:40:00,290.79,290.92,290.6,290.77,11406.0,276.1665,276.2899,275.986,276.1475,11406.0
2022-08-18 14:50:00,290.75,291.21,290.75,291.21,7451.0,276.1285,276.5653,276.1285,276.5653,7451.0
2022-08-18 15:00:00,291.18,291.28,291.08,291.28,6137.0,276.5368,276.6318,276.4419,276.6318,6137.0
2022-08-18 15:10:00,291.24,291.64,291.21,291.57,7422.0,276.5938,276.9737,276.5653,276.9072,7422.0
2022-08-18 15:20:00,291.62,291.71,291.2,291.2,14557.0,276.9547,277.0402,276.5558,276.5558,14557.0
2022-08-18 15:30:00,291.18,291.31,290.88,291.12,18117.0,276.5368,276.6603,276.2519,276.4799,18117.0
2022-08-18 15:40:00,291.13,291.43,290.88,291.43,33720.0,276.4894,276.7743,276.2519,276.7743,33720.0
2022-08-18 15:50:00,291.42,291.46,290.47,290.9,66136.0,276.7648,276.8028,275.8625,276.2709,66136.0
2022-08-19 09:30:00,291.37,291.99,290.73,291.12,65693.0,276.7173,277.3061,276.1095,276.4799,65693.0
2022-08-19 09:40:00,291.13,291.86,291.02,291.74,24697.0,276.4894,277.1826,276.3849,277.0687,24697.0
2022-08-19 09:50:00,291.59,291.72,291.11,291.43,9386.0,276.9262,277.0497,276.4704,276.7743,9386.0
2022-08-19 10:00:00,291.47,291.76,291.2,291.4,22068.0,276.8123,277.0877,276.5558,276.7458,22068.0
2022-08-19 10:10:00,291.38,291.51,290.78,291.05,12406.0,276.7268,276.8502,276.157,276.4134,12406.0
2022-08-19 10:20:00,291.03,291.55,290.97,291.29,16847.0,276.3944,276.8882,276.3374,276.6413,16847.0
2022-08-19 10:30:00,291.29,291.72,290.9,291.26,15963.0,276.6413,277.0497,276.2709,276.6128,15963.0
2022-08-19 10:40:00,291.22,291.59,291.2,291.35,20712.0,276.5748,276.9262,276.5558,276.6983,20712.0
2022-08-19 10:50:00,291.38,291.43,291.01,291.17,22199.0,276.7268,276.7743,276.3754,276.5273,22199.0
2022-08-19 11:00:00,291.25,291.76,291.07,291.47,26055.0,276.6033,277.0877,276.4324,276.8123,26055.0
2022-08-19 11:10:00,291.44,291.6,291.06,291.26,8626.0,276.7838,276.9357,276.4229,276.6128,8626.0
2022-08-19 11:20:00,291.3,291.48,291.07,291.48,8371.0,276.6508,276.8218,276.4324,276.8218,8371.0
2022-08-19 11:30:00,291.46,291.76,291.15,291.68,11689.0,276.8028,277.0877,276.5083,277.0117,11689.0
2022-08-19 11:40:00,291.67,291.88,291.59,291.88,7317.0,277.0022,277.2016,276.9262,277.2016,7317.0
2022-08-19 11:50:00,291.91,292.17,291.78,291.97,10699.0,277.2301,277.4771,277.1067,277.2871,10699.0
2022-08-19 12:00:00,292.01,292.01,291.58,291.71,11129.0,277.3251,277.3251,276.9167,277.0402,11129.0
2022-08-19 12:10:00,291.79,292.63,291.73,292.59,8136.0,277.1162,277.9139,277.0592,277.8759,8136.0
2022-08-19 12:20:00,292.62,292.77,292.53,292.69,7183.0,277.9044,278.0469,277.8189,277.9709,7183.0
2022-08-19 12:30:00,292.67,292.97,292.56,292.83,9069.0,277.9519,278.2368,277.8474,278.1039,9069.0
2022-08-19 12:40:00,292.83,293.36,292.83,293.17,8172.0,278.1039,278.6072,278.1039,278.4268,8172.0
2022-08-19 12:50:00,293.25,293.47,293.25,293.25,4447.0,278.5027,278.7117,278.5027,278.5027,4447.0
2022-08-19 13:00:00,293.26,293.63,293.24,293.54,4414.0,278.5122,278.8636,278.4932,278.7782,4414.0
2022-08-19 13:10:00,293.72,293.9,293.48,293.63,13467.0,278.9491,279.1201,278.7212,278.8636,13467.0
2022-08-19 13:20:00,293.6,293.96,293.6,293.96,12181.0,278.8351,279.177,278.8351,279.177,12181.0
2022-08-19 13:30:00,293.91,293.91,293.24,293.25,49319.0,279.1296,279.1296,278.4932,278.5027,49319.0
2022-08-19 13:40:00,293.25,293.37,292.9,293.23,15043.0,278.5027,278.6167,278.1703,278.4837,15043.0
2022-08-19 13:50:00,293.22,293.66,293.01,293.53,7123.0,278.4742,278.8921,278.2748,278.7687,7123.0
2022-08-19 14:00:00,293.54,293.76,293.43,293.45,12249.0,278.7782,278.9871,278.6737,278.6927,12249.0
2022-08-19 14:10:00,293.44,293.44,293.12,293.16,4270.0,278.6832,278.6832,278.3793,278.4173,4270.0
2022-08-19 14:20:00,293.19,293.42,293.19,293.36,5173.0,278.4458,278.6642,278.4458,278.6072,5173.0
2022-08-19 14:30:00,293.36,293.36,292.89,292.92,10326.0,278.6072,278.6072,278.1608,278.1893,10326.0
2022-08-19 14:40:00,292.92,293.06,292.76,292.86,15660.0,278.1893,278.3223,278.0374,278.1324,15660.0
2022-08-19 14:50:00,293.0,293.0,292.24,292.56,8920.0,278.2653,278.2653,277.5435,277.8474,8920.0
2022-08-19 15:00:00,292.6,292.69,292.42,292.51,5890.0,277.8854,277.9709,277.7145,277.8,5890.0
2022-08-19 15:10:00,292.57,292.98,292.48,292.5,16777.0,277.8569,278.2463,277.7715,277.7905,16777.0
2022-08-19 15:20:00,292.51,292.68,292.12,292.33,13007.0,277.8,277.9614,277.4296,277.629,13007.0
2022-08-19 15:30:00,292.32,292.43,292.12,292.14,11270.0,277.6195,277.724,277.4296,277.4486,11270.0
2022-08-19 15:40:00,292.17,292.86,292.17,292.83,29364.0,277.4771,278.1324,277.4771,278.1039,29364.0
2022-08-19 15:50:00,292.84,293.12,292.66,292.79,71771.0,278.1134,278.3793,277.9424,278.0659,71771.0
2022-08-22 09:30:00,290.59,292.65,290.59,290.86,38548.0,275.9765,277.9329,275.9765,276.2329,38548.0
2022-08-22 09:40:00,290.96,292.08,290.7,291.38,12015.0,276.3279,277.3916,276.081,276.7268,12015.0
2022-08-22 09:50:00,291.38,292.19,290.91,291.94,18671.0,276.7268,277.496,276.2804,277.2586,18671.0
2022-08-22 10:00:00,291.92,291.92,291.3,291.53,13473.0,277.2396,277.2396,276.6508,276.8692,13473.0
2022-08-22 10:10:00,291.68,291.76,290.87,291.16,19265.0,277.0117,277.0877,276.2424,276.5178,19265.0
2022-08-22 10:20:00,290.97,291.45,290.71,290.75,11062.0,276.3374,276.7933,276.0905,276.1285,11062.0
2022-08-22 10:30:00,290.76,290.96,290.39,290.54,36101.0,276.138,276.3279,275.7866,275.929,36101.0
2022-08-22 10:40:00,290.6,291.02,290.6,290.74,7996.0,275.986,276.3849,275.986,276.119,7996.0
2022-08-22 10:50:00,290.62,290.94,290.39,290.94,6787.0,276.005,276.3089,275.7866,276.3089,6787.0
2022-08-22 11:00:00,290.94,291.42,290.85,291.24,8818.0,276.3089,276.7648,276.2234,276.5938,8818.0
2022-08-22 11:10:00,291.18,291.93,291.18,291.76,12185.0,276.5368,277.2491,276.5368,277.0877,12185.0
2022-08-22 11:20:00,291.76,291.92,291.25,291.57,11232.0,277.0877,277.2396,276.6033,276.9072,11232.0
2022-08-22 11:30:00,291.67,292.21,291.52,292.07,11103.0,277.0022,277.515,276.8597,277.3821,11103.0
2022-08-22 11:40:00,292.11,292.29,291.57,291.71,10026.0,277.4201,277.591,276.9072,277.0402,10026.0
2022-08-22 11:50:00,291.83,291.93,291.66,291.66,5446.0,277.1542,277.2491,276.9927,276.9927,5446.0
2022-08-22 12:00:00,291.62,291.89,291.45,291.48,8058.0,276.9547,277.2111,276.7933,276.8218,8058.0
2022-08-22 12:10:00,291.44,291.58,291.14,291.58,6094.0,276.7838,276.9167,276.4989,276.9167,6094.0
2022-08-22 12:20:00,291.65,291.92,291.38,291.38,7860.0,276.9832,277.2396,276.7268,276.7268,7860.0
2022-08-22 12:30:00,291.44,291.79,291.44,291.73,8063.0,276.7838,277.1162,276.7838,277.0592,8063.0
2022-08-22 12:40:00,291.68,291.8,291.28,291.75,11625.0,277.0117,277.1257,276.6318,277.0782,11625.0
2022-08-22 12:50:00,291.73,291.85,291.63,291.77,7267.0,277.0592,277.1731,276.9642,277.0972,7267.0
2022-08-22 13:00:00,291.81,291.83,291.59,291.82,5988.0,277.1352,277.1542,276.9262,277.1447,5988.0
2022-08-22 13:10:00,291.82,291.83,291.47,291.58,7476.0,277.1447,277.1542,276.8123,276.9167,7476.0
2022-08-22 13:20:00,291.65,291.71,291.42,291.46,11505.0,276.9832,277.0402,276.7648,276.8028,11505.0
2022-08-22 13:30:00,291.45,291.51,291.02,291.19,11362.0,276.7933,276.8502,276.3849,276.5463,11362.0
2022-08-22 13:40:00,291.16,291.38,291.15,291.22,7136.0,276.5178,276.7268,276.5083,276.5748,7136.0
2022-08-22 13:50:00,291.2,291.28,290.92,290.99,6340.0,276.5558,276.6318,276.2899,276.3564,6340.0
2022-08-22 14:00:00,291.01,291.24,290.78,291.09,9946.0,276.3754,276.5938,276.157,276.4514,9946.0
2022-08-22 14:10:00,291.13,291.42,291.02,291.35,11863.0,276.4894,276.7648,276.3849,276.6983,11863.0
2022-08-22 14:20:00,291.46,291.85,291.43,291.46,13645.0,276.8028,277.1731,276.7743,276.8028,13645.0
2022-08-22 14:30:00,291.31,291.56,291.2,291.2,10209.0,276.6603,276.8977,276.5558,276.5558,10209.0
2022-08-22 14:40:00,291.05,291.17,290.81,291.0,8754.0,276.4134,276.5273,276.1854,276.3659,8754.0
2022-08-22 14:50:00,291.0,291.4,290.88,291.32,7072.0,276.3659,276.7458,276.2519,276.6698,7072.0
2022-08-22 15:00:00,291.3,291.71,291.21,291.63,10871.0,276.6508,277.0402,276.5653,276.9642,10871.0
2022-08-22 15:10:00,291.63,291.98,291.48,291.48,9614.0,276.9642,277.2966,276.8218,276.8218,9614.0
2022-08-22 15:20:00,291.53,291.97,291.51,291.61,15596.0,276.8692,277.2871,276.8502,276.9452,15596.0
2022-08-22 15:30:00,291.63,291.73,291.38,291.63,14520.0,276.9642,277.0592,276.7268,276.9642,14520.0
2022-08-22 15:40:00,291.63,291.64,291.31,291.57,19273.0,276.9642,276.9737,276.6603,276.9072,19273.0
2022-08-22 15:50:00,291.56,291.79,291.17,291.52,56133.0,276.8977,277.1162,276.5273,276.8597,56133.0
2022-08-23 09:30:00,291.0,291.39,289.42,290.24,36577.0,276.3659,276.7363,274.8653,275.6441,36577.0
2022-08-23 09:40:00,290.41,290.41,287.82,288.33,29448.0,275.8056,275.8056,273.3458,273.8302,29448.0
2022-08-23 09:50:00,288.29,288.57,287.81,288.42,14953.0,273.7922,274.0581,273.3363,273.9156,14953.0
2022-08-23 10:00:00,288.35,288.35,287.66,288.3,11102.0,273.8492,273.8492,273.1939,273.8017,11102.0
2022-08-23 10:10:00,288.38,288.72,287.91,288.0,15967.0,273.8776,274.2006,273.4313,273.5168,15967.0
2022-08-23 10:20:00,287.9,288.17,287.56,287.73,14377.0,273.4218,273.6782,273.0989,273.2603,14377.0
2022-08-23 10:30:00,287.73,288.16,287.3,287.34,17876.0,273.2603,273.6687,272.852,272.8899,17876.0
2022-08-23 10:40:00,287.2,287.8,287.17,287.59,10042.0,272.757,273.3268,272.7285,273.1274,10042.0
2022-08-23 10:50:00,287.59,287.67,286.92,287.6,11644.0,273.1274,273.2034,272.4911,273.1369,11644.0
2022-08-23 11:00:00,287.7,287.86,286.97,287.18,18848.0,273.2318,273.3838,272.5386,272.738,18848.0
2022-08-23 11:10:00,287.36,287.62,287.28,287.54,11916.0,272.9089,273.1559,272.833,273.0799,11916.0
2022-08-23 11:20:00,287.55,287.77,287.33,287.48,14809.0,273.0894,273.2983,272.8805,273.0229,14809.0
2022-08-23 11:30:00,287.52,288.2,287.26,287.93,10619.0,273.0609,273.7067,272.814,273.4503,10619.0
2022-08-23 11:40:00,287.9,287.9,287.0,287.09,10304.0,273.4218,273.4218,272.567,272.6525,10304.0
2022-08-23 11:50:00,287.0,287.46,286.94,287.36,18636.0,272.567,273.0039,272.5101,272.9089,18636.0
2022-08-23 12:00:00,287.25,287.25,286.82,287.1,10551.0,272.8045,272.8045,272.3961,272.662,10551.0
2022-08-23 12:10:00,287.09,287.09,286.59,286.97,11182.0,272.6525,272.6525,272.1777,272.5386,11182.0
2022-08-23 12:20:00,286.93,287.02,286.38,286.43,8755.0,272.5006,272.586,271.9782,272.0257,8755.0
2022-08-23 12:30:00,286.42,287.11,286.42,287.11,8204.0,272.0162,272.6715,272.0162,272.6715,8204.0
2022-08-23 12:40:00,287.11,287.32,286.95,287.0,13838.0,272.6715,272.871,272.5196,272.567,13838.0
2022-08-23 12:50:00,287.02,287.1,286.8,286.95,8506.0,272.586,272.662,272.3771,272.5196,8506.0
2022-08-23 13:00:00,286.95,287.13,286.12,286.13,14842.0,272.5196,272.6905,271.7313,271.7408,14842.0
2022-08-23 13:10:00,286.11,287.02,286.0,286.88,24703.0,271.7218,272.586,271.6173,272.4531,24703.0
2022-08-23 13:20:00,286.88,287.09,286.72,287.07,6073.0,272.4531,272.6525,272.3011,272.6335,6073.0
2022-08-23 13:30:00,287.1,287.13,286.78,286.79,5351.0,272.662,272.6905,272.3581,272.3676,5351.0
2022-08-23 13:40:00,286.79,286.79,286.5,286.73,5891.0,272.3676,272.3676,272.0922,272.3106,5891.0
2022-08-23 13:50:00,286.67,286.81,286.07,286.07,9221.0,272.2536,272.3866,271.6838,271.6838,9221.0
2022-08-23 14:00:00,286.09,286.75,285.81,286.75,16214.0,271.7028,272.3296,271.4369,272.3296,16214.0
2022-08-23 14:10:00,286.69,286.78,286.49,286.56,8678.0,272.2726,272.3581,272.0827,272.1492,8678.0
2022-08-23 14:20:00,286.47,286.54,285.92,286.44,6159.0,272.0637,272.1302,271.5414,272.0352,6159.0
2022-08-23 14:30:00,286.41,286.54,285.98,286.21,7880.0,272.0067,272.1302,271.5983,271.8168,7880.0
2022-08-23 14:40:00,286.11,286.65,286.09,286.41,6535.0,271.7218,272.2346,271.7028,272.0067,6535.0
2022-08-23 14:50:00,286.3,286.91,286.3,286.68,6558.0,271.9022,272.4816,271.9022,272.2631,6558.0
2022-08-23 15:00:00,286.7,287.03,286.55,287.0,8000.0,272.2821,272.5955,272.1397,272.567,8000.0
2022-08-23 15:10:00,286.96,287.11,286.81,287.01,11874.0,272.5291,272.6715,272.3866,272.5765,11874.0
2022-08-23 15:20:00,287.04,287.39,287.03,287.13,31183.0,272.605,272.9374,272.5955,272.6905,31183.0
2022-08-23 15:30:00,287.13,287.21,287.01,287.02,21796.0,272.6905,272.7665,272.5765,272.586,21796.0
2022-08-23 15:40:00,287.0,287.36,287.0,287.26,23540.0,272.567,272.9089,272.567,272.814,23540.0
2022-08-23 15:50:00,287.23,287.23,286.22,286.22,75280.0,272.7855,272.7855,271.8263,271.8263,75280.0
2022-08-24 09:30:00,286.69,287.23,285.87,286.1,34058.0,272.2726,272.7855,271.4939,271.7123,34058.0
2022-08-24 09:40:00,286.38,287.25,286.07,286.66,16378.0,271.9782,272.8045,271.6838,272.2441,16378.0
2022-08-24 09:50:00,286.65,286.75,286.01,286.27,13676.0,272.2346,272.3296,271.6268,271.8738,13676.0
2022-08-24 10:00:00,286.4,286.96,285.83,286.86,11786.0,271.9972,272.5291,271.4559,272.4341,11786.0
2022-08-24 10:10:00,286.85,287.35,286.84,287.15,10567.0,272.4246,272.8994,272.4151,272.7095,10567.0
2022-08-24 10:20:00,287.17,287.76,287.1,287.62,11283.0,272.7285,273.2888,272.662,273.1559,11283.0
2022-08-24 10:30:00,287.67,287.69,286.94,287.18,8575.0,273.2034,273.2223,272.5101,272.738,8575.0
2022-08-24 10:40:00,287.1,287.12,286.33,286.74,8247.0,272.662,272.681,271.9307,272.3201,8247.0
2022-08-24 10:50:00,286.74,287.37,286.7,286.7,11211.0,272.3201,272.9184,272.2821,272.2821,11211.0
2022-08-24 11:00:00,286.65,287.61,286.64,287.35,16672.0,272.2346,273.1464,272.2252,272.8994,16672.0
2022-08-24 11:10:00,287.16,287.5,287.02,287.41,23011.0,272.719,273.0419,272.586,272.9564,23011.0
2022-08-24 11:20:00,287.52,287.98,287.22,287.88,13991.0,273.0609,273.4978,272.776,273.4028,13991.0
2022-08-24 11:30:00,287.92,288.27,287.85,288.27,11278.0,273.4408,273.7732,273.3743,273.7732,11278.0
2022-08-24 11:40:00,288.19,288.69,288.09,288.18,10223.0,273.6972,274.1721,273.6022,273.6877,10223.0
2022-08-24 11:50:00,288.15,288.4,288.08,288.09,8858.0,273.6592,273.8966,273.5927,273.6022,8858.0
2022-08-24 12:00:00,288.11,288.19,287.87,287.87,5795.0,273.6212,273.6972,273.3933,273.3933,5795.0
2022-08-24 12:10:00,287.93,288.16,287.83,287.99,8659.0,273.4503,273.6687,273.3553,273.5073,8659.0
2022-08-24 12:20:00,288.02,288.18,287.81,287.84,8549.0,273.5358,273.6877,273.3363,273.3648,8549.0
2022-08-24 12:30:00,287.78,287.79,287.19,287.2,7340.0,273.3078,273.3173,272.7475,272.757,7340.0
2022-08-24 12:40:00,287.24,287.43,286.82,287.0,7346.0,272.795,272.9754,272.3961,272.567,7346.0
2022-08-24 12:50:00,287.06,287.21,286.73,286.99,25216.0,272.624,272.7665,272.3106,272.5576,25216.0
2022-08-24 13:00:00,286.99,287.26,286.66,287.21,7399.0,272.5576,272.814,272.2441,272.7665,7399.0
2022-08-24 13:10:00,287.21,287.73,287.16,287.66,6036.0,272.7665,273.2603,272.719,273.1939,6036.0
2022-08-24 13:20:00,287.63,287.71,287.29,287.37,8210.0,273.1654,273.2413,272.8425,272.9184,8210.0
2022-08-24 13:30:00,287.37,287.63,287.33,287.45,11347.0,272.9184,273.1654,272.8805,272.9944,11347.0
2022-08-24 13:40:00,287.45,287.53,287.17,287.34,11633.0,272.9944,273.0704,272.7285,272.8899,11633.0
2022-08-24 13:50:00,287.38,287.63,287.2,287.22,6516.0,272.9279,273.1654,272.757,272.776,6516.0
2022-08-24 14:00:00,287.29,287.56,287.26,287.46,5927.0,272.8425,273.0989,272.814,273.0039,5927.0
2022-08-24 14:10:00,287.44,287.68,287.31,287.59,9390.0,272.9849,273.2129,272.8615,273.1274,9390.0
2022-08-24 14:20:00,287.63,288.07,287.63,287.92,6671.0,273.1654,273.5832,273.1654,273.4408,6671.0
2022-08-24 14:30:00,287.93,288.02,287.7,287.93,8987.0,273.4503,273.5358,273.2318,273.4503,8987.0
2022-08-24 14:40:00,288.02,288.45,287.95,288.24,8063.0,273.5358,273.9441,273.4693,273.7447,8063.0
2022-08-24 14:50:00,288.22,288.5,288.17,288.44,8270.0,273.7257,273.9916,273.6782,273.9346,8270.0
2022-08-24 15:00:00,288.47,289.04,288.37,288.79,11147.0,273.9631,274.5045,273.8682,274.267,11147.0
2022-08-24 15:10:00,288.83,289.36,288.74,289.3,19329.0,274.305,274.8084,274.2195,274.7514,19329.0
2022-08-24 15:20:00,289.31,289.45,289.13,289.13,13422.0,274.7609,274.8938,274.5899,274.5899,13422.0
2022-08-24 15:30:00,289.12,289.42,288.76,289.31,30958.0,274.5804,274.8653,274.2385,274.7609,30958.0
2022-08-24 15:40:00,289.32,289.6,289.0,289.03,41058.0,274.7704,275.0363,274.4665,274.495,41058.0
2022-08-24 15:50:00,288.99,289.14,288.65,288.82,113534.0,274.457,274.5994,274.1341,274.2955,113534.0
2022-08-25 09:30:00,288.81,288.81,286.93,287.0,21860.0,274.286,274.286,272.5006,272.567,21860.0
2022-08-25 09:40:00,286.92,288.32,286.81,288.32,6530.0,272.4911,273.8207,272.3866,273.8207,6530.0
2022-08-25 09:50:00,288.19,288.59,287.99,288.48,13608.0,273.6972,274.0771,273.5073,273.9726,13608.0
2022-08-25 10:00:00,288.48,289.0,288.48,288.72,10923.0,273.9726,274.4665,273.9726,274.2006,10923.0
2022-08-25 10:10:00,288.69,289.73,288.67,289.25,17225.0,274.1721,275.1598,274.1531,274.7039,17225.0
2022-08-25 10:20:00,289.27,289.52,288.84,289.51,12778.0,274.7229,274.9603,274.3145,274.9508,12778.0
2022-08-25 10:30:00,289.58,290.22,289.51,290.13,9457.0,275.0173,275.6251,274.9508,275.5396,9457.0
2022-08-25 10:40:00,290.19,290.27,289.8,290.0,4895.0,275.5966,275.6726,275.2262,275.4162,4895.0
2022-08-25 10:50:00,290.15,290.64,289.95,290.54,8694.0,275.5586,276.024,275.3687,275.929,8694.0
2022-08-25 11:00:00,290.53,290.78,290.24,290.58,21931.0,275.9195,276.157,275.6441,275.967,21931.0
2022-08-25 11:10:00,290.55,290.6,289.77,289.91,10323.0,275.9385,275.986,275.1977,275.3307,10323.0
2022-08-25 11:20:00,289.9,289.99,289.61,289.65,7847.0,275.3212,275.4067,275.0458,275.0838,7847.0
2022-08-25 11:30:00,289.73,289.88,289.51,289.88,7407.0,275.1598,275.3022,274.9508,275.3022,7407.0
2022-08-25 11:40:00,289.77,290.05,289.65,290.0,6647.0,275.1977,275.4637,275.0838,275.4162,6647.0
2022-08-25 11:50:00,289.9,290.09,289.67,290.05,5104.0,275.3212,275.5017,275.1028,275.4637,5104.0
2022-08-25 12:00:00,290.04,290.27,290.03,290.06,7634.0,275.4542,275.6726,275.4447,275.4732,7634.0
2022-08-25 12:10:00,289.99,290.28,289.67,289.83,15245.0,275.4067,275.6821,275.1028,275.2547,15245.0
2022-08-25 12:20:00,289.98,290.11,289.89,290.07,6452.0,275.3972,275.5206,275.3117,275.4827,6452.0
2022-08-25 12:30:00,290.02,290.03,289.84,289.84,2467.0,275.4352,275.4447,275.2642,275.2642,2467.0
2022-08-25 12:40:00,289.78,289.78,289.24,289.3,6407.0,275.2072,275.2072,274.6944,274.7514,6407.0
2022-08-25 12:50:00,289.39,289.55,289.29,289.55,3548.0,274.8369,274.9888,274.7419,274.9888,3548.0
2022-08-25 13:00:00,289.56,289.87,289.55,289.65,7122.0,274.9983,275.2927,274.9888,275.0838,7122.0
2022-08-25 13:10:00,289.73,290.07,289.66,290.02,7207.0,275.1598,275.4827,275.0933,275.4352,7207.0
2022-08-25 13:20:00,290.02,290.3,289.98,290.14,6823.0,275.4352,275.7011,275.3972,275.5491,6823.0
2022-08-25 13:30:00,290.18,290.52,290.14,290.31,11705.0,275.5871,275.91,275.5491,275.7106,11705.0
2022-08-25 13:40:00,290.3,290.63,290.3,290.55,10429.0,275.7011,276.0145,275.7011,275.9385,10429.0
2022-08-25 13:50:00,290.6,290.85,290.52,290.64,7172.0,275.986,276.2234,275.91,276.024,7172.0
2022-08-25 14:00:00,290.7,290.7,290.1,290.32,6255.0,276.081,276.081,275.5112,275.7201,6255.0
2022-08-25 14:10:00,290.47,290.76,290.33,290.66,5272.0,275.8625,276.138,275.7296,276.043,5272.0
2022-08-25 14:20:00,290.64,290.9,290.62,290.83,7330.0,276.024,276.2709,276.005,276.2044,7330.0
2022-08-25 14:30:00,290.81,291.08,290.8,290.97,9329.0,276.1854,276.4419,276.1759,276.3374,9329.0
2022-08-25 14:40:00,290.96,291.22,290.78,291.18,15672.0,276.3279,276.5748,276.157,276.5368,15672.0
2022-08-25 14:50:00,291.14,291.47,291.03,291.38,21750.0,276.4989,276.8123,276.3944,276.7268,21750.0
2022-08-25 15:00:00,291.36,291.56,291.25,291.25,13706.0,276.7078,276.8977,276.6033,276.6033,13706.0
2022-08-25 15:10:00,291.23,291.34,291.05,291.25,8121.0,276.5843,276.6888,276.4134,276.6033,8121.0
2022-08-25 15:20:00,291.25,291.54,291.25,291.31,10386.0,276.6033,276.8787,276.6033,276.6603,10386.0
2022-08-25 15:30:00,291.31,291.31,290.89,290.89,22921.0,276.6603,276.6603,276.2614,276.2614,22921.0
2022-08-25 15:40:00,290.87,291.52,290.63,291.36,21352.0,276.2424,276.8597,276.0145,276.7078,21352.0
2022-08-25 15:50:00,291.35,291.94,291.22,291.94,58704.0,276.6983,277.2586,276.5748,277.2586,58704.0
2022-08-26 09:30:00,292.0,292.17,290.82,291.08,29265.0,277.3156,277.4771,276.1949,276.4419,29265.0
2022-08-26 09:40:00,290.87,291.16,290.2,290.54,14608.0,276.2424,276.5178,275.6061,275.929,14608.0
2022-08-26 09:50:00,290.64,292.06,290.41,292.06,16913.0,276.024,277.3726,275.8056,277.3726,16913.0
2022-08-26 10:00:00,292.06,292.06,289.5,291.26,20517.0,277.3726,277.3726,274.9413,276.6128,20517.0
2022-08-26 10:10:00,291.55,291.94,290.33,291.85,18571.0,276.8882,277.2586,275.7296,277.1731,18571.0
2022-08-26 10:20:00,291.86,291.88,289.79,290.1,13838.0,277.1826,277.2016,275.2167,275.5112,13838.0
2022-08-26 10:30:00,290.09,290.09,288.7,289.14,20508.0,275.5017,275.5017,274.1816,274.5994,20508.0
2022-08-26 10:40:00,289.07,289.79,289.07,289.69,12405.0,274.5329,275.2167,274.5329,275.1218,12405.0
2022-08-26 10:50:00,289.66,290.16,289.4,289.92,17810.0,275.0933,275.5681,274.8464,275.3402,17810.0
2022-08-26 11:00:00,289.99,289.99,288.7,288.84,19298.0,275.4067,275.4067,274.1816,274.3145,19298.0
2022-08-26 11:10:00,288.76,289.07,288.2,288.21,14165.0,274.2385,274.5329,273.7067,273.7162,14165.0
2022-08-26 11:20:00,288.23,288.47,287.81,288.3,9609.0,273.7352,273.9631,273.3363,273.8017,9609.0
2022-08-26 11:30:00,288.3,288.63,287.76,287.76,9326.0,273.8017,274.1151,273.2888,273.2888,9326.0
2022-08-26 11:40:00,287.74,288.89,287.72,288.89,20753.0,273.2698,274.362,273.2508,274.362,20753.0
2022-08-26 11:50:00,288.81,288.83,288.14,288.14,8582.0,274.286,274.305,273.6497,273.6497,8582.0
2022-08-26 12:00:00,288.13,288.29,287.41,287.73,10841.0,273.6402,273.7922,272.9564,273.2603,10841.0
2022-08-26 12:10:00,287.75,287.8,286.79,287.29,8813.0,273.2793,273.3268,272.3676,272.8425,8813.0
2022-08-26 12:20:00,287.31,287.82,287.27,287.76,7348.0,272.8615,273.3458,272.8235,273.2888,7348.0
2022-08-26 12:30:00,287.76,287.76,287.33,287.61,9293.0,273.2888,273.2888,272.8805,273.1464,9293.0
2022-08-26 12:40:00,287.53,288.08,287.46,288.02,11325.0,273.0704,273.5927,273.0039,273.5358,11325.0
2022-08-26 12:50:00,287.89,288.04,287.73,287.81,7339.0,273.4123,273.5547,273.2603,273.3363,7339.0
2022-08-26 13:00:00,287.82,288.37,287.6,288.25,8000.0,273.3458,273.8682,273.1369,273.7542,8000.0
2022-08-26 13:10:00,288.29,288.68,288.13,288.31,9492.0,273.7922,274.1626,273.6402,273.8112,9492.0
2022-08-26 13:20:00,288.35,288.75,288.29,288.61,11185.0,273.8492,274.229,273.7922,274.0961,11185.0
2022-08-26 13:30:00,288.52,288.52,288.02,288.07,6106.0,274.0106,274.0106,273.5358,273.5832,6106.0
2022-08-26 13:40:00,288.02,288.37,287.94,288.16,7167.0,273.5358,273.8682,273.4598,273.6687,7167.0
2022-08-26 13:50:00,288.13,288.24,287.89,288.09,5300.0,273.6402,273.7447,273.4123,273.6022,5300.0
2022-08-26 14:00:00,288.17,288.4,288.03,288.15,6231.0,273.6782,273.8966,273.5452,273.6592,6231.0
2022-08-26 14:10:00,288.15,288.23,287.58,287.78,8406.0,273.6592,273.7352,273.1179,273.3078,8406.0
2022-08-26 14:20:00,287.81,287.9,287.11,287.16,13944.0,273.3363,273.4218,272.6715,272.719,13944.0
2022-08-26 14:30:00,287.22,287.22,286.77,287.12,15167.0,272.776,272.776,272.3486,272.681,15167.0
2022-08-26 14:40:00,287.09,287.09,286.68,286.9,15911.0,272.6525,272.6525,272.2631,272.4721,15911.0
2022-08-26 14:50:00,286.9,286.9,286.53,286.6,14623.0,272.4721,272.4721,272.1207,272.1872,14623.0
2022-08-26 15:00:00,286.6,286.65,285.96,286.03,13511.0,272.1872,272.2346,271.5793,271.6458,13511.0
2022-08-26 15:10:00,286.08,286.23,285.81,286.16,9797.0,271.6933,271.8358,271.4369,271.7693,9797.0
2022-08-26 15:20:00,286.11,286.26,285.56,285.77,21220.0,271.7218,271.8643,271.1995,271.3989,21220.0
2022-08-26 15:30:00,285.77,285.96,285.21,285.75,42506.0,271.3989,271.5793,270.8671,271.3799,42506.0
2022-08-26 15:40:00,285.81,286.14,285.61,285.8,36343.0,271.4369,271.7503,271.2469,271.4274,36343.0
2022-08-26 15:50:00,285.72,285.92,284.65,284.87,91066.0,271.3514,271.5414,270.3352,270.5442,91066.0
2022-08-29 09:30:00,283.87,283.92,282.05,282.33,39168.0,269.5945,269.6419,267.866,268.1319,39168.0
2022-08-29 09:40:00,282.32,283.95,282.11,283.95,7378.0,268.1224,269.6704,267.923,269.6704,7378.0
2022-08-29 09:50:00,283.77,284.41,283.77,284.31,11396.0,269.4995,270.1073,269.4995,270.0123,11396.0
2022-08-29 10:00:00,284.42,285.34,284.42,285.13,6834.0,270.1168,270.9905,270.1168,270.7911,6834.0
2022-08-29 10:10:00,285.23,285.83,285.14,285.73,14057.0,270.8861,271.4559,270.8006,271.3609,14057.0
2022-08-29 10:20:00,285.73,286.23,285.67,285.75,9930.0,271.3609,271.8358,271.3039,271.3799,9930.0
2022-08-29 10:30:00,285.76,286.23,285.42,285.44,11801.0,271.3894,271.8358,271.0665,271.0855,11801.0
2022-08-29 10:40:00,285.44,285.71,285.35,285.5,11036.0,271.0855,271.3419,271.0,271.1425,11036.0
2022-08-29 10:50:00,285.64,285.64,285.04,285.4,9488.0,271.2754,271.2754,270.7056,271.0475,9488.0
2022-08-29 11:00:00,285.41,285.92,284.89,285.17,28966.0,271.057,271.5414,270.5632,270.8291,28966.0
2022-08-29 11:10:00,285.18,286.06,285.11,286.06,7645.0,270.8386,271.6743,270.7721,271.6743,7645.0
2022-08-29 11:20:00,286.31,287.0,286.29,286.72,7666.0,271.9117,272.567,271.8928,272.3011,7666.0
2022-08-29 11:30:00,286.7,286.78,286.33,286.57,6945.0,272.2821,272.3581,271.9307,272.1587,6945.0
2022-08-29 11:40:00,286.69,286.96,286.25,286.96,5549.0,272.2726,272.5291,271.8548,272.5291,5549.0
2022-08-29 11:50:00,286.93,287.24,286.83,287.24,7505.0,272.5006,272.795,272.4056,272.795,7505.0
2022-08-29 12:00:00,287.29,287.64,287.29,287.53,5904.0,272.8425,273.1749,272.8425,273.0704,5904.0
2022-08-29 12:10:00,287.53,287.95,287.34,287.94,5683.0,273.0704,273.4693,272.8899,273.4598,5683.0
2022-08-29 12:20:00,287.85,288.05,287.54,287.62,5285.0,273.3743,273.5642,273.0799,273.1559,5285.0
2022-08-29 12:30:00,287.65,287.98,287.52,287.87,3373.0,273.1844,273.4978,273.0609,273.3933,3373.0
2022-08-29 12:40:00,287.82,288.68,287.81,288.63,6421.0,273.3458,274.1626,273.3363,274.1151,6421.0
2022-08-29 12:50:00,288.61,288.93,288.57,288.85,5806.0,274.0961,274.4,274.0581,274.324,5806.0
2022-08-29 13:00:00,288.9,289.13,288.28,288.41,11236.0,274.3715,274.5899,273.7827,273.9061,11236.0
2022-08-29 13:10:00,288.42,288.42,287.25,287.44,14249.0,273.9156,273.9156,272.8045,272.9849,14249.0
2022-08-29 13:20:00,287.55,287.87,287.55,287.87,4446.0,273.0894,273.3933,273.0894,273.3933,4446.0
2022-08-29 13:30:00,287.92,288.51,287.84,288.37,8686.0,273.4408,274.0011,273.3648,273.8682,8686.0
2022-08-29 13:40:00,288.44,289.29,288.44,289.03,4825.0,273.9346,274.7419,273.9346,274.495,4825.0
2022-08-29 13:50:00,288.97,289.15,288.76,288.95,3807.0,274.438,274.6089,274.2385,274.419,3807.0
2022-08-29 14:00:00,288.93,288.93,288.54,288.6,4635.0,274.4,274.4,274.0296,274.0866,4635.0
2022-08-29 14:10:00,288.56,288.67,287.85,287.9,14760.0,274.0486,274.1531,273.3743,273.4218,14760.0
2022-08-29 14:20:00,287.94,288.41,287.87,288.37,5745.0,273.4598,273.9061,273.3933,273.8682,5745.0
2022-08-29 14:30:00,288.43,288.71,288.37,288.59,5822.0,273.9251,274.1911,273.8682,274.0771,5822.0
2022-08-29 14:40:00,288.6,288.76,288.53,288.69,4786.0,274.0866,274.2385,274.0201,274.1721,4786.0
2022-08-29 14:50:00,288.68,288.69,288.15,288.62,13243.0,274.1626,274.1721,273.6592,274.1056,13243.0
2022-08-29 15:00:00,288.64,288.85,288.0,288.27,9890.0,274.1246,274.324,273.5168,273.7732,9890.0
2022-08-29 15:10:00,288.35,288.66,288.18,288.18,8461.0,273.8492,274.1436,273.6877,273.6877,8461.0
2022-08-29 15:20:00,288.04,288.15,287.72,287.82,8781.0,273.5547,273.6592,273.2508,273.3458,8781.0
2022-08-29 15:30:00,287.81,288.09,287.71,287.99,17428.0,273.3363,273.6022,273.2413,273.5073,17428.0
2022-08-29 15:40:00,287.96,288.2,287.93,288.05,16355.0,273.4788,273.7067,273.4503,273.5642,16355.0
2022-08-29 15:50:00,287.95,287.99,287.09,287.28,47407.0,273.4693,273.5073,272.6525,272.833,47407.0
2022-08-30 09:30:00,287.68,288.51,286.64,286.89,27039.0,273.2129,274.0011,272.2252,272.4626,27039.0
2022-08-30 09:40:00,287.0,287.19,286.19,286.25,14113.0,272.567,272.7475,271.7978,271.8548,14113.0
2022-08-30 09:50:00,286.24,287.13,286.23,286.51,12090.0,271.8453,272.6905,271.8358,272.1017,12090.0
2022-08-30 10:00:00,286.59,287.59,286.58,286.69,13451.0,272.1777,273.1274,272.1682,272.2726,13451.0
2022-08-30 10:10:00,286.45,286.6,286.15,286.52,7731.0,272.0447,272.1872,271.7598,272.1112,7731.0
2022-08-30 10:20:00,286.59,287.02,286.33,286.9,6216.0,272.1777,272.586,271.9307,272.4721,6216.0
2022-08-30 10:30:00,286.83,287.14,285.66,285.8,9431.0,272.4056,272.7,271.2944,271.4274,9431.0
2022-08-30 10:40:00,285.87,285.87,283.91,283.91,10877.0,271.4939,271.4939,269.6324,269.6324,10877.0
2022-08-30 10:50:00,284.05,284.36,283.6,284.36,13832.0,269.7654,270.0598,269.338,270.0598,13832.0
2022-08-30 11:00:00,284.38,285.74,284.29,285.37,8481.0,270.0788,271.3704,269.9933,271.019,8481.0
2022-08-30 11:10:00,285.52,285.91,285.16,285.88,10920.0,271.1615,271.5319,270.8196,271.5034,10920.0
2022-08-30 11:20:00,285.94,286.25,285.67,285.88,12489.0,271.5604,271.8548,271.3039,271.5034,12489.0
2022-08-30 11:30:00,285.89,286.68,285.73,286.03,9935.0,271.5129,272.2631,271.3609,271.6458,9935.0
2022-08-30 11:40:00,286.03,286.56,285.93,286.07,8493.0,271.6458,272.1492,271.5509,271.6838,8493.0
2022-08-30 11:50:00,286.07,286.32,285.88,286.28,8522.0,271.6838,271.9212,271.5034,271.8833,8522.0
2022-08-30 12:00:00,286.28,286.47,286.04,286.4,6891.0,271.8833,272.0637,271.6553,271.9972,6891.0
2022-08-30 12:10:00,286.44,286.95,286.28,286.47,12376.0,272.0352,272.5196,271.8833,272.0637,12376.0
2022-08-30 12:20:00,286.71,286.88,286.04,286.14,12259.0,272.2916,272.4531,271.6553,271.7503,12259.0
2022-08-30 12:30:00,286.09,286.21,285.81,286.14,9949.0,271.7028,271.8168,271.4369,271.7503,9949.0
2022-08-30 12:40:00,286.13,286.16,285.63,285.75,5410.0,271.7408,271.7693,271.2659,271.3799,5410.0
2022-08-30 12:50:00,285.69,285.93,285.57,285.8,5016.0,271.3229,271.5509,271.209,271.4274,5016.0
2022-08-30 13:00:00,285.78,285.78,285.23,285.31,9797.0,271.4084,271.4084,270.8861,270.962,9797.0
2022-08-30 13:10:00,285.31,285.31,284.71,284.8,6186.0,270.962,270.962,270.3922,270.4777,6186.0
2022-08-30 13:20:00,284.9,285.16,284.79,285.0,8027.0,270.5727,270.8196,270.4682,270.6676,8027.0
2022-08-30 13:30:00,285.09,285.22,284.5,284.62,7935.0,270.7531,270.8766,270.1928,270.3067,7935.0
2022-08-30 13:40:00,284.71,284.78,284.15,284.69,6720.0,270.3922,270.4587,269.8604,270.3732,6720.0
2022-08-30 13:50:00,284.59,285.07,284.43,284.86,4539.0,270.2782,270.7341,270.1263,270.5347,4539.0
2022-08-30 14:00:00,284.95,285.16,284.7,284.7,7176.0,270.6201,270.8196,270.3827,270.3827,7176.0
2022-08-30 14:10:00,284.78,284.86,284.55,284.56,5865.0,270.4587,270.5347,270.2403,270.2498,5865.0
2022-08-30 14:20:00,284.53,284.71,284.25,284.42,7354.0,270.2213,270.3922,269.9553,270.1168,7354.0
2022-08-30 14:30:00,284.37,284.74,284.34,284.47,5944.0,270.0693,270.4207,270.0408,270.1643,5944.0
2022-08-30 14:40:00,284.52,284.54,284.12,284.41,4935.0,270.2118,270.2308,269.8319,270.1073,4935.0
2022-08-30 14:50:00,284.41,284.66,284.29,284.55,7869.0,270.1073,270.3447,269.9933,270.2403,7869.0
2022-08-30 15:00:00,284.54,284.99,284.29,284.96,7341.0,270.2308,270.6581,269.9933,270.6296,7341.0
2022-08-30 15:10:00,284.97,285.57,284.97,285.5,15436.0,270.6391,271.209,270.6391,271.1425,15436.0
2022-08-30 15:20:00,285.43,285.45,284.98,284.98,11047.0,271.076,271.095,270.6486,270.6486,11047.0
2022-08-30 15:30:00,284.99,285.15,284.6,285.03,15758.0,270.6581,270.8101,270.2877,270.6961,15758.0
2022-08-30 15:40:00,284.99,285.39,284.52,284.53,17289.0,270.6581,271.038,270.2118,270.2213,17289.0
2022-08-30 15:50:00,284.59,285.45,284.26,285.31,44070.0,270.2782,271.095,269.9648,270.962,44070.0
2022-08-31 09:30:00,285.41,286.5,284.5,285.53,36229.0,271.057,272.0922,270.1928,271.171,36229.0
2022-08-31 09:40:00,285.51,286.27,284.82,285.84,26647.0,271.152,271.8738,270.4967,271.4654,26647.0
2022-08-31 09:50:00,286.0,286.25,285.52,285.66,12640.0,271.6173,271.8548,271.1615,271.2944,12640.0
2022-08-31 10:00:00,285.59,285.64,284.85,285.0,9814.0,271.228,271.2754,270.5252,270.6676,9814.0
2022-08-31 10:10:00,284.93,285.12,284.13,284.81,17127.0,270.6011,270.7816,269.8414,270.4872,17127.0
2022-08-31 10:20:00,285.0,285.33,284.68,285.1,17469.0,270.6676,270.981,270.3637,270.7626,17469.0
2022-08-31 10:30:00,285.0,285.7,285.0,285.41,10009.0,270.6676,271.3324,270.6676,271.057,10009.0
2022-08-31 10:40:00,285.41,285.86,285.07,285.77,13663.0,271.057,271.4844,270.7341,271.3989,13663.0
2022-08-31 10:50:00,285.64,286.16,285.64,285.72,13585.0,271.2754,271.7693,271.2754,271.3514,13585.0
2022-08-31 11:00:00,285.68,285.76,285.26,285.49,11256.0,271.3134,271.3894,270.9146,271.133,11256.0
2022-08-31 11:10:00,285.46,286.24,285.37,286.22,12934.0,271.1045,271.8453,271.019,271.8263,12934.0
2022-08-31 11:20:00,286.41,286.71,285.59,285.77,14660.0,272.0067,272.2916,271.228,271.3989,14660.0
2022-08-31 11:30:00,285.79,285.86,285.18,285.86,14443.0,271.4179,271.4844,270.8386,271.4844,14443.0
2022-08-31 11:40:00,285.84,286.19,285.69,286.0,9106.0,271.4654,271.7978,271.3229,271.6173,9106.0
2022-08-31 11:50:00,286.04,286.45,286.01,286.37,8260.0,271.6553,272.0447,271.6268,271.9687,8260.0
2022-08-31 12:00:00,286.35,286.52,285.91,286.08,9465.0,271.9497,272.1112,271.5319,271.6933,9465.0
2022-08-31 12:10:00,285.93,286.26,285.8,285.99,8156.0,271.5509,271.8643,271.4274,271.6078,8156.0
2022-08-31 12:20:00,285.97,285.97,285.18,285.5,7642.0,271.5888,271.5888,270.8386,271.1425,7642.0
2022-08-31 12:30:00,285.47,285.61,284.84,285.16,11596.0,271.114,271.2469,270.5157,270.8196,11596.0
2022-08-31 12:40:00,285.14,285.17,284.75,285.06,7994.0,270.8006,270.8291,270.4302,270.7246,7994.0
2022-08-31 12:50:00,285.06,285.06,284.61,284.9,6627.0,270.7246,270.7246,270.2972,270.5727,6627.0
2022-08-31 13:00:00,284.96,285.03,284.58,284.58,11690.0,270.6296,270.6961,270.2687,270.2687,11690.0
2022-08-31 13:10:00,284.67,285.26,284.65,284.91,8837.0,270.3542,270.9146,270.3352,270.5822,8837.0
2022-08-31 13:20:00,284.96,285.0,284.19,285.0,26250.0,270.6296,270.6676,269.8984,270.6676,26250.0
2022-08-31 13:30:00,284.98,285.24,284.9,285.0,17029.0,270.6486,270.8956,270.5727,270.6676,17029.0
2022-08-31 13:40:00,285.01,285.16,284.79,284.79,15162.0,270.6771,270.8196,270.4682,270.4682,15162.0
2022-08-31 13:50:00,284.8,285.02,284.42,284.42,6595.0,270.4777,270.6866,270.1168,270.1168,6595.0
2022-08-31 14:00:00,284.34,284.43,283.42,283.89,11987.0,270.0408,270.1263,269.1671,269.6134,11987.0
2022-08-31 14:10:00,283.98,284.01,283.15,283.86,49722.0,269.6989,269.7274,268.9107,269.585,49722.0
2022-08-31 14:20:00,283.81,284.5,283.65,284.15,12166.0,269.5375,270.1928,269.3855,269.8604,12166.0
2022-08-31 14:30:00,284.11,284.14,283.56,283.56,10363.0,269.8224,269.8509,269.3,269.3,10363.0
2022-08-31 14:40:00,283.51,283.89,283.31,283.86,11653.0,269.2526,269.6134,269.0626,269.585,11653.0
2022-08-31 14:50:00,283.84,284.05,283.48,284.0,12438.0,269.566,269.7654,269.2241,269.7179,12438.0
2022-08-31 15:00:00,284.05,284.78,283.85,284.62,10534.0,269.7654,270.4587,269.5755,270.3067,10534.0
2022-08-31 15:10:00,284.56,284.96,284.53,284.72,14251.0,270.2498,270.6296,270.2213,270.4017,14251.0
2022-08-31 15:20:00,284.66,284.66,284.27,284.43,13135.0,270.3447,270.3447,269.9743,270.1263,13135.0
2022-08-31 15:30:00,284.37,284.37,283.78,284.32,15328.0,270.0693,270.0693,269.509,270.0218,15328.0
2022-08-31 15:40:00,284.38,284.61,284.01,284.06,28127.0,270.0788,270.2972,269.7274,269.7749,28127.0
2022-08-31 15:50:00,284.07,284.07,283.19,283.44,93710.0,269.7844,269.7844,268.9486,269.1861,93710.0
2022-09-01 09:30:00,284.84,285.88,283.58,283.7,32132.0,270.5157,271.5034,269.319,269.433,32132.0
2022-09-01 09:40:00,283.81,285.41,283.66,284.82,14388.0,269.5375,271.057,269.395,270.4967,14388.0
2022-09-01 09:50:00,284.82,285.48,284.23,284.53,10855.0,270.4967,271.1235,269.9363,270.2213,10855.0
2022-09-01 10:00:00,284.57,284.88,283.6,283.94,12560.0,270.2592,270.5537,269.338,269.6609,12560.0
2022-09-01 10:10:00,283.76,284.16,283.52,283.65,18785.0,269.49,269.8699,269.2621,269.3855,18785.0
2022-09-01 10:20:00,283.65,284.7,283.54,284.59,12634.0,269.3855,270.3827,269.281,270.2782,12634.0
2022-09-01 10:30:00,284.51,284.79,284.33,284.49,11111.0,270.2023,270.4682,270.0313,270.1833,11111.0
2022-09-01 10:40:00,284.45,284.65,283.7,283.73,11852.0,270.1453,270.3352,269.433,269.4615,11852.0
2022-09-01 10:50:00,283.67,284.66,283.51,284.56,15518.0,269.4045,270.3447,269.2526,270.2498,15518.0
2022-09-01 11:00:00,284.59,285.54,284.56,285.45,11969.0,270.2782,271.1805,270.2498,271.095,11969.0
2022-09-01 11:10:00,285.47,286.07,285.47,285.89,14224.0,271.114,271.6838,271.114,271.5129,14224.0
2022-09-01 11:20:00,285.83,286.24,285.82,285.85,10295.0,271.4559,271.8453,271.4464,271.4749,10295.0
2022-09-01 11:30:00,285.95,287.25,285.95,287.25,16174.0,271.5699,272.8045,271.5699,272.8045,16174.0
2022-09-01 11:40:00,287.23,287.61,286.46,286.86,25204.0,272.7855,273.1464,272.0542,272.4341,25204.0
2022-09-01 11:50:00,286.83,287.2,286.5,287.19,11860.0,272.4056,272.757,272.0922,272.7475,11860.0
2022-09-01 12:00:00,287.19,287.45,287.03,287.37,7355.0,272.7475,272.9944,272.5955,272.9184,7355.0
2022-09-01 12:10:00,287.36,288.11,287.3,288.11,8991.0,272.9089,273.6212,272.852,273.6212,8991.0
2022-09-01 12:20:00,287.92,288.1,287.62,287.62,16742.0,273.4408,273.6117,273.1559,273.1559,16742.0
2022-09-01 12:30:00,287.4,287.64,287.26,287.38,7527.0,272.9469,273.1749,272.814,272.9279,7527.0
2022-09-01 12:40:00,287.34,287.49,286.81,286.99,7446.0,272.8899,273.0324,272.3866,272.5576,7446.0
2022-09-01 12:50:00,286.99,287.03,286.18,286.3,8759.0,272.5576,272.5955,271.7883,271.9022,8759.0
2022-09-01 13:00:00,286.26,286.55,285.97,286.55,12697.0,271.8643,272.1397,271.5888,272.1397,12697.0
2022-09-01 13:10:00,286.38,286.84,286.12,286.66,7862.0,271.9782,272.4151,271.7313,272.2441,7862.0
2022-09-01 13:20:00,286.83,287.35,286.8,287.35,7565.0,272.4056,272.8994,272.3771,272.8994,7565.0
2022-09-01 13:30:00,287.3,287.34,286.86,287.02,8428.0,272.852,272.8899,272.4341,272.586,8428.0
2022-09-01 13:40:00,287.04,287.22,286.94,287.01,9495.0,272.605,272.776,272.5101,272.5765,9495.0
2022-09-01 13:50:00,287.13,287.27,286.88,287.01,9349.0,272.6905,272.8235,272.4531,272.5765,9349.0
2022-09-01 14:00:00,287.14,287.46,287.0,287.21,11039.0,272.7,273.0039,272.567,272.7665,11039.0
2022-09-01 14:10:00,287.32,287.37,286.93,287.33,6912.0,272.871,272.9184,272.5006,272.8805,6912.0
2022-09-01 14:20:00,287.3,288.05,287.25,288.01,15129.0,272.852,273.5642,272.8045,273.5263,15129.0
2022-09-01 14:30:00,288.04,288.43,287.62,287.72,18267.0,273.5547,273.9251,273.1559,273.2508,18267.0
2022-09-01 14:40:00,287.68,287.81,286.93,286.93,8358.0,273.2129,273.3363,272.5006,272.5006,8358.0
2022-09-01 14:50:00,287.04,287.44,287.04,287.44,10104.0,272.605,272.9849,272.605,272.9849,10104.0
2022-09-01 15:00:00,287.34,288.06,287.34,287.97,9704.0,272.8899,273.5737,272.8899,273.4883,9704.0
2022-09-01 15:10:00,287.91,287.92,287.16,287.18,9565.0,273.4313,273.4408,272.719,272.738,9565.0
2022-09-01 15:20:00,287.13,287.26,286.73,286.8,12995.0,272.6905,272.814,272.3106,272.3771,12995.0
2022-09-01 15:30:00,286.75,287.05,286.38,286.83,19807.0,272.3296,272.6145,271.9782,272.4056,19807.0
2022-09-01 15:40:00,286.85,287.12,286.61,286.68,23803.0,272.4246,272.681,272.1967,272.2631,23803.0
2022-09-01 15:50:00,286.72,288.16,286.64,288.07,85411.0,272.3011,273.6687,272.2252,273.5832,85411.0
2022-09-02 09:30:00,289.87,290.03,288.54,289.42,38112.0,275.2927,275.4447,274.0296,274.8653,38112.0
2022-09-02 09:40:00,289.32,289.32,288.17,288.17,10217.0,274.7704,274.7704,273.6782,273.6782,10217.0
2022-09-02 09:50:00,288.38,289.36,288.16,289.14,19370.0,273.8776,274.8084,273.6687,274.5994,19370.0
2022-09-02 10:00:00,289.16,289.24,288.28,288.37,12691.0,274.6184,274.6944,273.7827,273.8682,12691.0
2022-09-02 10:10:00,288.47,289.44,288.47,289.25,15940.0,273.9631,274.8843,273.9631,274.7039,15940.0
2022-09-02 10:20:00,289.2,290.02,289.2,289.94,27179.0,274.6564,275.4352,274.6564,275.3592,27179.0
2022-09-02 10:30:00,290.1,290.41,290.0,290.27,15506.0,275.5112,275.8056,275.4162,275.6726,15506.0
2022-09-02 10:40:00,290.36,291.05,290.36,290.61,12978.0,275.7581,276.4134,275.7581,275.9955,12978.0
2022-09-02 10:50:00,290.67,291.51,290.53,290.79,21035.0,276.0525,276.8502,275.9195,276.1665,21035.0
2022-09-02 11:00:00,290.86,291.55,290.39,291.0,16986.0,276.2329,276.8882,275.7866,276.3659,16986.0
2022-09-02 11:10:00,290.93,291.33,290.92,291.33,12235.0,276.2994,276.6793,276.2899,276.6793,12235.0
2022-09-02 11:20:00,291.35,291.68,291.12,291.64,11214.0,276.6983,277.0117,276.4799,276.9737,11214.0
2022-09-02 11:30:00,291.68,292.23,291.67,291.83,31580.0,277.0117,277.534,277.0022,277.1542,31580.0
2022-09-02 11:40:00,291.86,292.15,291.75,291.93,30483.0,277.1826,277.4581,277.0782,277.2491,30483.0
2022-09-02 11:50:00,292.03,292.25,291.81,292.2,7699.0,277.3441,277.553,277.1352,277.5055,7699.0
2022-09-02 12:00:00,292.17,292.78,292.16,292.32,18284.0,277.4771,278.0564,277.4676,277.6195,18284.0
2022-09-02 12:10:00,292.36,292.41,291.9,291.94,27075.0,277.6575,277.705,277.2206,277.2586,27075.0
2022-09-02 12:20:00,291.96,292.04,291.03,291.59,57205.0,277.2776,277.3536,276.3944,276.9262,57205.0
2022-09-02 12:30:00,291.46,291.77,291.22,291.23,24620.0,276.8028,277.0972,276.5748,276.5843,24620.0
2022-09-02 12:40:00,291.25,291.31,290.56,290.57,15556.0,276.6033,276.6603,275.948,275.9575,15556.0
2022-09-02 12:50:00,290.59,291.16,290.48,290.53,27967.0,275.9765,276.5178,275.872,275.9195,27967.0
2022-09-02 13:00:00,290.61,290.61,289.3,289.3,79985.0,275.9955,275.9955,274.7514,274.7514,79985.0
2022-09-02 13:10:00,289.34,289.83,289.25,289.46,19394.0,274.7894,275.2547,274.7039,274.9033,19394.0
2022-09-02 13:20:00,289.32,289.45,288.53,288.53,126643.0,274.7704,274.8938,274.0201,274.0201,126643.0
2022-09-02 13:30:00,288.44,288.92,287.62,288.76,22022.0,273.9346,274.3905,273.1559,274.2385,22022.0
2022-09-02 13:40:00,288.71,289.25,288.38,288.55,16139.0,274.1911,274.7039,273.8776,274.0391,16139.0
2022-09-02 13:50:00,288.29,288.73,288.0,288.58,12861.0,273.7922,274.21,273.5168,274.0676,12861.0
2022-09-02 14:00:00,288.72,288.87,288.21,288.59,14240.0,274.2006,274.343,273.7162,274.0771,14240.0
2022-09-02 14:10:00,288.44,288.52,287.82,288.1,11979.0,273.9346,274.0106,273.3458,273.6117,11979.0
2022-09-02 14:20:00,288.17,288.72,288.07,288.53,20940.0,273.6782,274.2006,273.5832,274.0201,20940.0
2022-09-02 14:30:00,288.47,288.86,288.25,288.57,16081.0,273.9631,274.3335,273.7542,274.0581,16081.0
2022-09-02 14:40:00,288.51,288.66,288.29,288.45,12141.0,274.0011,274.1436,273.7922,273.9441,12141.0
2022-09-02 14:50:00,288.38,288.45,287.95,288.01,24887.0,273.8776,273.9441,273.4693,273.5263,24887.0
2022-09-02 15:00:00,287.98,288.75,287.95,288.23,24704.0,273.4978,274.229,273.4693,273.7352,24704.0
2022-09-02 15:10:00,288.35,288.81,288.35,288.67,18360.0,273.8492,274.286,273.8492,274.1531,18360.0
2022-09-02 15:20:00,288.65,288.86,287.95,288.15,38588.0,274.1341,274.3335,273.4693,273.6592,38588.0
2022-09-02 15:30:00,288.15,288.15,286.28,286.67,53554.0,273.6592,273.6592,271.8833,272.2536,53554.0
2022-09-02 15:40:00,286.59,286.84,286.26,286.72,80601.0,272.1777,272.4151,271.8643,272.3011,80601.0
2022-09-02 15:50:00,286.77,287.83,286.63,287.69,135582.0,272.3486,273.3553,272.2157,273.2223,135582.0
2022-09-06 09:30:00,286.58,287.68,285.95,287.38,44303.0,273.2368,274.2856,272.6361,273.9996,44303.0
2022-09-06 09:40:00,287.17,287.43,286.18,286.31,16404.0,273.7993,274.0472,272.8554,272.9794,16404.0
2022-09-06 09:50:00,286.28,287.7,285.99,287.7,34045.0,272.9508,274.3047,272.6743,274.3047,34045.0
2022-09-06 10:00:00,287.49,287.99,286.54,287.87,23700.0,274.1044,274.5812,273.1987,274.4667,23700.0
2022-09-06 10:10:00,287.86,287.9,287.04,287.04,19627.0,274.4572,274.4953,273.6754,273.6754,19627.0
2022-09-06 10:20:00,286.91,287.28,286.44,287.24,19275.0,273.5514,273.9042,273.1033,273.8661,19275.0
2022-09-06 10:30:00,287.09,287.79,286.9,287.71,11215.0,273.7231,274.3905,273.5419,274.3142,11215.0
2022-09-06 10:40:00,288.0,289.58,288.0,289.46,17492.0,274.5907,276.0971,274.5907,275.9827,17492.0
2022-09-06 10:50:00,289.48,290.0,289.32,289.58,13074.0,276.0018,276.4976,275.8492,276.0971,13074.0
2022-09-06 11:00:00,289.54,289.89,289.37,289.69,12306.0,276.059,276.3927,275.8969,276.202,12306.0
2022-09-06 11:10:00,289.72,290.22,289.23,289.23,11639.0,276.2306,276.7073,275.7634,275.7634,11639.0
2022-09-06 11:20:00,289.23,289.33,288.43,288.45,11722.0,275.7634,275.8588,275.0007,275.0197,11722.0
2022-09-06 11:30:00,288.29,289.13,288.26,288.52,13089.0,274.8672,275.6681,274.8386,275.0865,13089.0
2022-09-06 11:40:00,288.6,289.02,288.15,288.18,11174.0,275.1628,275.5632,274.7337,274.7623,11174.0
2022-09-06 11:50:00,288.19,288.55,288.19,288.28,9466.0,274.7718,275.1151,274.7718,274.8577,9466.0
2022-09-06 12:00:00,288.16,288.31,287.15,287.15,16183.0,274.7432,274.8863,273.7803,273.7803,16183.0
2022-09-06 12:10:00,287.16,287.33,286.27,286.56,11057.0,273.7898,273.9519,272.9412,273.2177,11057.0
2022-09-06 12:20:00,286.37,286.48,285.93,286.05,9338.0,273.0366,273.1415,272.6171,272.7315,9338.0
2022-09-06 12:30:00,286.0,286.07,285.48,285.67,9014.0,272.6838,272.7506,272.188,272.3692,9014.0
2022-09-06 12:40:00,285.73,286.3,285.59,286.15,8941.0,272.4264,272.9698,272.2929,272.8268,8941.0
2022-09-06 12:50:00,286.39,286.63,285.97,286.37,6357.0,273.0557,273.2845,272.6552,273.0366,6357.0
2022-09-06 13:00:00,286.38,286.42,285.18,285.18,8366.0,273.0461,273.0843,271.902,271.902,8366.0
2022-09-06 13:10:00,285.18,285.43,284.61,284.82,7863.0,271.902,272.1403,271.3585,271.5588,7863.0
2022-09-06 13:20:00,284.75,284.86,284.45,284.73,9841.0,271.492,271.5969,271.206,271.4729,9841.0
2022-09-06 13:30:00,284.7,285.17,284.58,284.7,16192.0,271.4443,271.8925,271.3299,271.4443,16192.0
2022-09-06 13:40:00,284.53,284.6,283.78,284.31,12898.0,271.2823,271.349,270.5672,271.0725,12898.0
2022-09-06 13:50:00,284.42,284.83,284.3,284.8,11279.0,271.1774,271.5683,271.063,271.5397,11279.0
2022-09-06 14:00:00,284.8,285.11,284.48,284.65,7512.0,271.5397,271.8352,271.2346,271.3967,7512.0
2022-09-06 14:10:00,284.62,285.34,284.52,285.3,11883.0,271.3681,272.0545,271.2727,272.0164,11883.0
2022-09-06 14:20:00,285.34,285.5,285.16,285.4,6484.0,272.0545,272.2071,271.8829,272.1117,6484.0
2022-09-06 14:30:00,285.38,285.48,284.94,285.34,10543.0,272.0927,272.188,271.6732,272.0545,10543.0
2022-09-06 14:40:00,285.16,285.21,284.8,284.99,7024.0,271.8829,271.9306,271.5397,271.7208,7024.0
2022-09-06 14:50:00,285.0,285.18,284.7,284.8,11269.0,271.7304,271.902,271.4443,271.5397,11269.0
2022-09-06 15:00:00,284.89,285.34,284.76,285.34,6920.0,271.6255,272.0545,271.5015,272.0545,6920.0
2022-09-06 15:10:00,285.44,285.76,285.3,285.33,12073.0,272.1499,272.455,272.0164,272.045,12073.0
2022-09-06 15:20:00,285.3,285.45,284.96,285.24,9554.0,272.0164,272.1594,271.6922,271.9592,9554.0
2022-09-06 15:30:00,285.19,285.3,284.61,284.99,22197.0,271.9115,272.0164,271.3585,271.7208,22197.0
2022-09-06 15:40:00,285.09,285.95,285.09,285.35,29619.0,271.8162,272.6361,271.8162,272.0641,29619.0
2022-09-06 15:50:00,285.22,285.69,284.66,285.56,77079.0,271.9401,272.3882,271.4062,272.2643,77079.0
2022-09-07 09:30:00,285.36,286.75,284.89,286.53,28345.0,272.0736,273.3989,271.6255,273.1891,28345.0
2022-09-07 09:40:00,286.36,287.27,285.5,286.4,22747.0,273.027,273.8947,272.2071,273.0652,22747.0
2022-09-07 09:50:00,286.25,287.35,285.97,287.32,14451.0,272.9222,273.971,272.6552,273.9423,14451.0
2022-09-07 10:00:00,287.44,288.32,286.94,288.26,12720.0,274.0568,274.8958,273.58,274.8386,12720.0
2022-09-07 10:10:00,288.42,288.63,288.19,288.58,13618.0,274.9911,275.1914,274.7718,275.1437,13618.0
2022-09-07 10:20:00,288.56,290.14,288.46,289.87,23376.0,275.1246,276.6311,275.0293,276.3736,23376.0
2022-09-07 10:30:00,289.84,290.73,289.74,290.34,13635.0,276.345,277.1936,276.2497,276.8217,13635.0
2022-09-07 10:40:00,290.33,290.51,289.86,290.15,13248.0,276.8122,276.9838,276.3641,276.6406,13248.0
2022-09-07 10:50:00,290.15,290.35,289.73,289.81,18032.0,276.6406,276.8313,276.2401,276.3164,18032.0
2022-09-07 11:00:00,289.79,290.33,289.66,290.26,8737.0,276.2973,276.8122,276.1734,276.7455,8737.0
2022-09-07 11:10:00,290.25,291.14,290.21,290.74,13704.0,276.7359,277.5845,276.6978,277.2031,13704.0
2022-09-07 11:20:00,290.77,290.9,290.13,290.39,28770.0,277.2317,277.3557,276.6215,276.8694,28770.0
2022-09-07 11:30:00,290.39,290.54,290.08,290.21,11992.0,276.8694,277.0124,276.5738,276.6978,11992.0
2022-09-07 11:40:00,290.39,290.39,289.84,290.39,6259.0,276.8694,276.8694,276.345,276.8694,6259.0
2022-09-07 11:50:00,290.47,290.81,290.47,290.6,11696.0,276.9457,277.2699,276.9457,277.0696,11696.0
2022-09-07 12:00:00,290.57,290.85,289.99,290.48,9482.0,277.041,277.308,276.488,276.9552,9482.0
2022-09-07 12:10:00,290.49,290.74,290.3,290.31,10740.0,276.9648,277.2031,276.7836,276.7931,10740.0
2022-09-07 12:20:00,290.31,290.46,289.99,290.38,8244.0,276.7931,276.9362,276.488,276.8599,8244.0
2022-09-07 12:30:00,290.43,291.0,290.33,290.92,9287.0,276.9075,277.451,276.8122,277.3747,9287.0
2022-09-07 12:40:00,291.05,291.39,290.72,290.77,12668.0,277.4987,277.8229,277.184,277.2317,12668.0
2022-09-07 12:50:00,290.8,290.87,290.16,290.74,12909.0,277.2603,277.3271,276.6501,277.2031,12909.0
2022-09-07 13:00:00,290.78,291.31,290.78,291.1,5839.0,277.2413,277.7466,277.2413,277.5464,5839.0
2022-09-07 13:10:00,291.13,291.13,290.72,290.72,7947.0,277.575,277.575,277.184,277.184,7947.0
2022-09-07 13:20:00,290.66,290.8,290.38,290.49,8951.0,277.1268,277.2603,276.8599,276.9648,8951.0
2022-09-07 13:30:00,290.5,290.74,290.01,290.38,29730.0,276.9743,277.2031,276.5071,276.8599,29730.0
2022-09-07 13:40:00,290.42,291.1,290.33,291.1,21691.0,276.898,277.5464,276.8122,277.5464,21691.0
2022-09-07 13:50:00,291.18,291.45,290.79,291.06,17424.0,277.6226,277.8801,277.2508,277.5082,17424.0
2022-09-07 14:00:00,291.0,291.84,290.99,291.27,20536.0,277.451,278.2519,277.4415,277.7084,20536.0
2022-09-07 14:10:00,291.28,291.28,290.2,290.21,23521.0,277.718,277.718,276.6883,276.6978,23521.0
2022-09-07 14:20:00,290.17,290.72,289.88,290.69,40676.0,276.6597,277.184,276.3832,277.1554,40676.0
2022-09-07 14:30:00,290.7,290.98,290.32,290.48,22412.0,277.165,277.4319,276.8027,276.9552,22412.0
2022-09-07 14:40:00,290.56,290.63,290.4,290.44,23214.0,277.0315,277.0982,276.8789,276.9171,23214.0
2022-09-07 14:50:00,290.44,290.69,289.83,290.36,23722.0,276.9171,277.1554,276.3355,276.8408,23722.0
2022-09-07 15:00:00,290.35,290.54,290.07,290.54,21861.0,276.8313,277.0124,276.5643,277.0124,21861.0
2022-09-07 15:10:00,290.49,290.5,290.0,290.11,22751.0,276.9648,276.9743,276.4976,276.6024,22751.0
2022-09-07 15:20:00,290.1,290.62,290.09,290.51,43290.0,276.5929,277.0887,276.5834,276.9838,43290.0
2022-09-07 15:30:00,290.48,290.82,289.88,290.31,52122.0,276.9552,277.2794,276.3832,276.7931,52122.0
2022-09-07 15:40:00,290.33,290.46,289.93,290.3,52834.0,276.8122,276.9362,276.4308,276.7836,52834.0
2022-09-07 15:50:00,290.35,290.48,289.79,290.0,130094.0,276.8313,276.9552,276.2973,276.4976,130094.0
2022-09-08 09:30:00,289.77,289.77,287.14,288.09,37595.0,276.2783,276.2783,273.7707,274.6765,37595.0
2022-09-08 09:40:00,288.12,289.04,287.83,288.03,34058.0,274.7051,275.5823,274.4286,274.6193,34058.0
2022-09-08 09:50:00,288.13,288.54,286.9,288.54,29942.0,274.7146,275.1055,273.5419,275.1055,29942.0
2022-09-08 10:00:00,288.12,289.2,287.54,288.93,19493.0,274.7051,275.7348,274.1521,275.4774,19493.0
2022-09-08 10:10:00,289.0,289.55,288.39,289.47,16759.0,275.5441,276.0685,274.9625,275.9922,16759.0
2022-09-08 10:20:00,289.48,289.56,288.83,289.49,27336.0,276.0018,276.0781,275.382,276.0113,27336.0
2022-09-08 10:30:00,289.39,290.67,289.29,290.52,13700.0,275.916,277.1364,275.8206,276.9934,13700.0
2022-09-08 10:40:00,290.37,290.7,289.59,289.84,13674.0,276.8503,277.165,276.1067,276.345,13674.0
2022-09-08 10:50:00,289.82,290.28,289.71,290.28,11557.0,276.3259,276.7645,276.2211,276.7645,11557.0
2022-09-08 11:00:00,290.29,290.45,290.08,290.09,11792.0,276.7741,276.9266,276.5738,276.5834,11792.0
2022-09-08 11:10:00,290.19,290.22,289.59,289.78,11762.0,276.6787,276.7073,276.1067,276.2878,11762.0
2022-09-08 11:20:00,289.84,289.93,289.46,289.93,13584.0,276.345,276.4308,275.9827,276.4308,13584.0
2022-09-08 11:30:00,289.93,290.25,289.4,290.0,15215.0,276.4308,276.7359,275.9255,276.4976,15215.0
2022-09-08 11:40:00,289.96,290.15,289.65,289.78,14487.0,276.4594,276.6406,276.1639,276.2878,14487.0
2022-09-08 11:50:00,289.72,290.2,289.69,289.92,24192.0,276.2306,276.6883,276.202,276.4213,24192.0
2022-09-08 12:00:00,289.97,290.0,288.07,288.43,32936.0,276.469,276.4976,274.6574,275.0007,32936.0
2022-09-08 12:10:00,288.3,288.47,287.74,287.96,11107.0,274.8767,275.0388,274.3428,274.5526,11107.0
2022-09-08 12:20:00,288.01,288.16,287.32,288.07,13169.0,274.6002,274.7432,273.9423,274.6574,13169.0
2022-09-08 12:30:00,287.98,288.77,287.91,288.46,10682.0,274.5716,275.3248,274.5049,275.0293,10682.0
2022-09-08 12:40:00,288.39,289.04,288.18,289.0,12566.0,274.9625,275.5823,274.7623,275.5441,12566.0
2022-09-08 12:50:00,289.15,289.4,289.04,289.04,10542.0,275.6871,275.9255,275.5823,275.5823,10542.0
2022-09-08 13:00:00,288.96,289.19,288.66,289.05,11078.0,275.506,275.7253,275.22,275.5918,11078.0
2022-09-08 13:10:00,289.26,289.89,289.25,289.82,13426.0,275.792,276.3927,275.7825,276.3259,13426.0
2022-09-08 13:20:00,289.88,290.1,289.87,290.0,13993.0,276.3832,276.5929,276.3736,276.4976,13993.0
2022-09-08 13:30:00,290.01,290.1,289.58,289.86,16371.0,276.5071,276.5929,276.0971,276.3641,16371.0
2022-09-08 13:40:00,290.06,290.36,289.88,290.0,19412.0,276.5548,276.8408,276.3832,276.4976,19412.0
2022-09-08 13:50:00,289.98,290.04,289.36,289.8,14642.0,276.4785,276.5357,275.8874,276.3069,14642.0
2022-09-08 14:00:00,290.0,290.39,289.81,290.18,21748.0,276.4976,276.8694,276.3164,276.6692,21748.0
2022-09-08 14:10:00,290.23,290.69,290.05,290.58,25662.0,276.7169,277.1554,276.5452,277.0506,25662.0
2022-09-08 14:20:00,290.58,290.88,290.5,290.78,14747.0,277.0506,277.3366,276.9743,277.2413,14747.0
2022-09-08 14:30:00,290.78,291.44,290.78,291.39,14560.0,277.2413,277.8705,277.2413,277.8229,14560.0
2022-09-08 14:40:00,291.42,291.45,289.5,289.93,21781.0,277.8515,277.8801,276.0208,276.4308,21781.0
2022-09-08 14:50:00,289.98,290.08,289.61,289.65,16671.0,276.4785,276.5738,276.1257,276.1639,16671.0
2022-09-08 15:00:00,289.76,289.99,289.46,289.59,18369.0,276.2687,276.488,275.9827,276.1067,18369.0
2022-09-08 15:10:00,289.59,290.01,289.38,289.85,31720.0,276.1067,276.5071,275.9064,276.3546,31720.0
2022-09-08 15:20:00,289.85,290.16,289.74,290.01,16810.0,276.3546,276.6501,276.2497,276.5071,16810.0
2022-09-08 15:30:00,289.96,290.06,289.74,289.87,28191.0,276.4594,276.5548,276.2497,276.3736,28191.0
2022-09-08 15:40:00,289.9,290.01,289.3,289.73,37693.0,276.4022,276.5071,275.8302,276.2401,37693.0
2022-09-08 15:50:00,289.74,290.78,289.72,290.71,107418.0,276.2497,277.2413,276.2306,277.1745,107418.0
2022-09-09 09:30:00,291.25,291.73,290.88,291.06,22153.0,277.6894,278.147,277.3366,277.5082,22153.0
2022-09-09 09:40:00,291.1,292.44,290.93,291.82,28028.0,277.5464,278.824,277.3843,278.2328,28028.0
2022-09-09 09:50:00,291.56,292.1,291.08,292.0,9423.0,277.9849,278.4998,277.5273,278.4044,9423.0
2022-09-09 10:00:00,292.15,293.3,292.04,293.03,95849.0,278.5475,279.6439,278.4426,279.3865,95849.0
2022-09-09 10:10:00,293.0,293.87,292.92,293.32,18350.0,279.3579,280.1874,279.2816,279.663,18350.0
2022-09-09 10:20:00,293.41,293.87,293.32,293.79,15922.0,279.7488,280.1874,279.663,280.1111,15922.0
2022-09-09 10:30:00,293.78,294.53,293.29,293.35,21014.0,280.1016,280.8167,279.6344,279.6916,21014.0
2022-09-09 10:40:00,293.5,294.11,293.48,293.76,10165.0,279.8346,280.4162,279.8155,280.0825,10165.0
2022-09-09 10:50:00,293.7,294.1,293.6,293.65,10518.0,280.0253,280.4067,279.93,279.9776,10518.0
2022-09-09 11:00:00,293.81,293.96,293.62,293.91,11622.0,280.1302,280.2732,279.949,280.2255,11622.0
2022-09-09 11:10:00,293.9,293.9,293.11,293.37,23136.0,280.216,280.216,279.4628,279.7107,23136.0
2022-09-09 11:20:00,293.52,294.11,293.42,293.95,14149.0,279.8537,280.4162,279.7583,280.2637,14149.0
2022-09-09 11:30:00,293.9,293.9,293.41,293.76,11392.0,280.216,280.216,279.7488,280.0825,11392.0
2022-09-09 11:40:00,293.79,293.86,293.52,293.52,11309.0,280.1111,280.1778,279.8537,279.8537,11309.0
2022-09-09 11:50:00,293.54,293.75,293.25,293.64,11457.0,279.8727,280.073,279.5962,279.9681,11457.0
2022-09-09 12:00:00,293.56,293.64,293.01,293.27,10325.0,279.8918,279.9681,279.3674,279.6153,10325.0
2022-09-09 12:10:00,293.4,293.65,293.32,293.41,8452.0,279.7393,279.9776,279.663,279.7488,8452.0
2022-09-09 12:20:00,293.34,293.34,292.83,292.94,15932.0,279.6821,279.6821,279.1958,279.3007,15932.0
2022-09-09 12:30:00,292.86,293.11,292.7,292.8,9983.0,279.2244,279.4628,279.0719,279.1672,9983.0
2022-09-09 12:40:00,292.86,293.15,292.71,293.01,6399.0,279.2244,279.5009,279.0814,279.3674,6399.0
2022-09-09 12:50:00,293.04,293.07,292.32,292.32,97319.0,279.396,279.4246,278.7095,278.7095,97319.0
2022-09-09 13:00:00,292.38,292.78,292.08,292.7,5450.0,278.7668,279.1481,278.4807,279.0719,5450.0
2022-09-09 13:10:00,292.66,293.19,292.64,293.1,10730.0,279.0337,279.539,279.0147,279.4532,10730.0
2022-09-09 13:20:00,293.1,293.14,292.81,292.92,8184.0,279.4532,279.4914,279.1767,279.2816,8184.0
2022-09-09 13:30:00,293.01,293.08,292.95,293.01,5712.0,279.3674,279.4342,279.3102,279.3674,5712.0
2022-09-09 13:40:00,292.95,293.06,292.68,292.96,8228.0,279.3102,279.4151,279.0528,279.3198,8228.0
2022-09-09 13:50:00,293.07,293.07,292.78,292.95,4849.0,279.4246,279.4246,279.1481,279.3102,4849.0
2022-09-09 14:00:00,292.93,293.03,292.78,292.95,5788.0,279.2911,279.3865,279.1481,279.3102,5788.0
2022-09-09 14:10:00,293.07,293.07,292.9,293.03,9036.0,279.4246,279.4246,279.2625,279.3865,9036.0
2022-09-09 14:20:00,292.99,293.2,292.98,293.06,12098.0,279.3484,279.5486,279.3388,279.4151,12098.0
2022-09-09 14:30:00,293.03,293.4,293.03,293.35,6195.0,279.3865,279.7393,279.3865,279.6916,6195.0
2022-09-09 14:40:00,293.3,293.4,293.07,293.15,16772.0,279.6439,279.7393,279.4246,279.5009,16772.0
2022-09-09 14:50:00,293.17,293.24,292.98,293.24,6121.0,279.52,279.5867,279.3388,279.5867,6121.0
2022-09-09 15:00:00,293.24,293.44,292.99,293.1,10908.0,279.5867,279.7774,279.3484,279.4532,10908.0
2022-09-09 15:10:00,293.04,293.42,293.01,293.42,9940.0,279.396,279.7583,279.3674,279.7583,9940.0
2022-09-09 15:20:00,293.44,293.59,293.22,293.51,14000.0,279.7774,279.9204,279.5676,279.8441,14000.0
2022-09-09 15:30:00,293.48,293.56,292.82,292.82,20493.0,279.8155,279.8918,279.1863,279.1863,20493.0
2022-09-09 15:40:00,292.9,293.39,292.83,293.22,25798.0,279.2625,279.7297,279.1958,279.5676,25798.0
2022-09-09 15:50:00,293.21,293.22,292.52,292.77,60622.0,279.5581,279.5676,278.9002,279.1386,60622.0
2022-09-12 09:30:00,292.76,293.84,292.24,292.52,34316.0,279.1291,280.1588,278.6333,278.9002,34316.0
2022-09-12 09:40:00,292.48,293.52,291.97,293.39,15313.0,278.8621,279.8537,278.3758,279.7297,15313.0
2022-09-12 09:50:00,293.47,293.97,293.0,293.91,17007.0,279.806,280.2827,279.3579,280.2255,17007.0
2022-09-12 10:00:00,293.77,294.51,293.42,294.37,16307.0,280.092,280.7976,279.7583,280.6641,16307.0
2022-09-12 10:10:00,294.24,294.79,294.07,294.72,15243.0,280.5402,281.0645,280.3781,280.9978,15243.0
2022-09-12 10:20:00,294.77,295.69,294.63,295.55,26745.0,281.0455,281.9226,280.912,281.7892,26745.0
2022-09-12 10:30:00,295.53,295.63,294.93,295.13,17698.0,281.7701,281.8654,281.198,281.3887,17698.0
2022-09-12 10:40:00,295.19,295.81,295.08,295.52,20249.0,281.4459,282.0371,281.341,281.7606,20249.0
2022-09-12 10:50:00,295.53,296.16,295.45,295.86,22252.0,281.7701,282.3708,281.6938,282.0847,22252.0
2022-09-12 11:00:00,295.89,296.29,295.84,296.29,11909.0,282.1133,282.4947,282.0657,282.4947,11909.0
2022-09-12 11:10:00,296.24,296.24,295.64,295.82,9554.0,282.447,282.447,281.875,282.0466,9554.0
2022-09-12 11:20:00,295.86,296.0,295.49,295.67,12954.0,282.0847,282.2182,281.732,281.9036,12954.0
2022-09-12 11:30:00,295.79,295.79,295.21,295.36,10949.0,282.018,282.018,281.465,281.608,10949.0
2022-09-12 11:40:00,295.36,295.36,294.69,294.72,8135.0,281.608,281.608,280.9692,280.9978,8135.0
2022-09-12 11:50:00,294.77,295.06,294.23,294.6,8939.0,281.0455,281.322,280.5306,280.8834,8939.0
2022-09-12 12:00:00,294.69,294.84,294.33,294.33,8652.0,280.9692,281.1122,280.626,280.626,8652.0
2022-09-12 12:10:00,294.26,294.72,294.06,294.17,10009.0,280.5592,280.9978,280.3685,280.4734,10009.0
2022-09-12 12:20:00,294.22,294.7,293.96,293.96,24532.0,280.5211,280.9787,280.2732,280.2732,24532.0
2022-09-12 12:30:00,293.96,293.98,293.62,293.8,7480.0,280.2732,280.2923,279.949,280.1206,7480.0
2022-09-12 12:40:00,293.74,294.53,293.68,294.11,22815.0,280.0634,280.8167,280.0062,280.4162,22815.0
2022-09-12 12:50:00,294.17,294.47,294.17,294.34,5318.0,280.4734,280.7594,280.4734,280.6355,5318.0
2022-09-12 13:00:00,294.34,294.38,293.85,294.28,9003.0,280.6355,280.6736,280.1683,280.5783,9003.0
2022-09-12 13:10:00,294.26,294.5,294.2,294.42,6399.0,280.5592,280.788,280.502,280.7118,6399.0
2022-09-12 13:20:00,294.31,294.87,294.31,294.8,7796.0,280.6069,281.1408,280.6069,281.0741,7796.0
2022-09-12 13:30:00,294.72,295.06,294.66,294.78,8292.0,280.9978,281.322,280.9406,281.055,8292.0
2022-09-12 13:40:00,294.73,294.77,294.26,294.37,10036.0,281.0073,281.0455,280.5592,280.6641,10036.0
2022-09-12 13:50:00,294.4,294.66,294.3,294.49,6920.0,280.6927,280.9406,280.5974,280.7785,6920.0
2022-09-12 14:00:00,294.49,294.52,294.24,294.48,8504.0,280.7785,280.8071,280.5402,280.769,8504.0
2022-09-12 14:10:00,294.4,294.89,294.13,294.21,15981.0,280.6927,281.1599,280.4353,280.5116,15981.0
2022-09-12 14:20:00,294.34,294.54,293.97,294.02,7615.0,280.6355,280.8262,280.2827,280.3304,7615.0
2022-09-12 14:30:00,294.06,294.31,294.05,294.16,8395.0,280.3685,280.6069,280.359,280.4639,8395.0
2022-09-12 14:40:00,294.23,294.28,294.07,294.11,9366.0,280.5306,280.5783,280.3781,280.4162,9366.0
2022-09-12 14:50:00,294.17,294.21,293.9,294.08,10673.0,280.4734,280.5116,280.216,280.3876,10673.0
2022-09-12 15:00:00,294.13,294.33,294.07,294.25,11360.0,280.4353,280.626,280.3781,280.5497,11360.0
2022-09-12 15:10:00,294.22,294.22,293.7,293.74,16359.0,280.5211,280.5211,280.0253,280.0634,16359.0
2022-09-12 15:20:00,293.72,294.0,293.42,293.48,13523.0,280.0444,280.3113,279.7583,279.8155,13523.0
2022-09-12 15:30:00,293.51,293.73,293.42,293.66,16759.0,279.8441,280.0539,279.7583,279.9872,16759.0
2022-09-12 15:40:00,293.67,293.99,293.5,293.96,22118.0,279.9967,280.3018,279.8346,280.2732,22118.0
2022-09-12 15:50:00,293.96,294.3,293.51,294.26,70692.0,280.2732,280.5974,279.8441,280.5592,70692.0
2022-09-13 09:30:00,291.14,291.65,289.42,289.52,31369.0,277.5845,278.0707,275.9446,276.0399,31369.0
2022-09-13 09:40:00,289.66,290.79,289.52,290.43,14485.0,276.1734,277.2508,276.0399,276.9075,14485.0
2022-09-13 09:50:00,290.3,291.25,290.29,290.8,23123.0,276.7836,277.6894,276.7741,277.2603,23123.0
2022-09-13 10:00:00,290.78,290.84,290.11,290.69,14403.0,277.2413,277.2985,276.6024,277.1554,14403.0
2022-09-13 10:10:00,290.65,290.92,290.22,290.81,27652.0,277.1173,277.3747,276.7073,277.2699,27652.0
2022-09-13 10:20:00,290.9,291.01,290.63,290.89,15097.0,277.3557,277.4605,277.0982,277.3461,15097.0
2022-09-13 10:30:00,290.66,290.74,290.08,290.55,23652.0,277.1268,277.2031,276.5738,277.022,23652.0
2022-09-13 10:40:00,290.73,291.1,290.45,290.67,11479.0,277.1936,277.5464,276.9266,277.1364,11479.0
2022-09-13 10:50:00,290.66,290.83,290.45,290.56,10297.0,277.1268,277.2889,276.9266,277.0315,10297.0
2022-09-13 11:00:00,290.52,290.88,290.41,290.82,14616.0,276.9934,277.3366,276.8885,277.2794,14616.0
2022-09-13 11:10:00,290.82,290.95,290.43,290.43,13236.0,277.2794,277.4033,276.9075,276.9075,13236.0
2022-09-13 11:20:00,290.39,290.58,289.86,289.98,19147.0,276.8694,277.0506,276.3641,276.4785,19147.0
2022-09-13 11:30:00,289.81,290.41,289.55,290.4,11032.0,276.3164,276.8885,276.0685,276.8789,11032.0
2022-09-13 11:40:00,290.4,290.47,289.86,290.17,9156.0,276.8789,276.9457,276.3641,276.6597,9156.0
2022-09-13 11:50:00,290.13,290.17,289.5,289.63,6892.0,276.6215,276.6597,276.0208,276.1448,6892.0
2022-09-13 12:00:00,289.6,290.32,289.5,290.22,9144.0,276.1162,276.8027,276.0208,276.7073,9144.0
2022-09-13 12:10:00,290.15,290.63,290.02,290.63,7539.0,276.6406,277.0982,276.5166,277.0982,7539.0
2022-09-13 12:20:00,290.51,290.51,289.99,290.18,6542.0,276.9838,276.9838,276.488,276.6692,6542.0
2022-09-13 12:30:00,290.09,290.34,289.86,290.29,8503.0,276.5834,276.8217,276.3641,276.7741,8503.0
2022-09-13 12:40:00,290.2,290.24,289.65,289.88,4621.0,276.6883,276.7264,276.1639,276.3832,4621.0
2022-09-13 12:50:00,289.96,290.17,289.87,290.08,5356.0,276.4594,276.6597,276.3736,276.5738,5356.0
2022-09-13 13:00:00,290.13,290.6,289.95,290.51,8134.0,276.6215,277.0696,276.4499,276.9838,8134.0
2022-09-13 13:10:00,290.46,290.93,290.32,290.58,7880.0,276.9362,277.3843,276.8027,277.0506,7880.0
2022-09-13 13:20:00,290.52,290.94,290.2,290.89,8226.0,276.9934,277.3938,276.6883,277.3461,8226.0
2022-09-13 13:30:00,290.83,290.85,290.17,290.3,7590.0,277.2889,277.308,276.6597,276.7836,7590.0
2022-09-13 13:40:00,290.3,290.58,290.17,290.55,7354.0,276.7836,277.0506,276.6597,277.022,7354.0
2022-09-13 13:50:00,290.6,290.6,290.14,290.35,6560.0,277.0696,277.0696,276.6311,276.8313,6560.0
2022-09-13 14:00:00,290.5,290.59,289.66,289.78,20497.0,276.9743,277.0601,276.1734,276.2878,20497.0
2022-09-13 14:10:00,289.83,289.84,289.64,289.82,25424.0,276.3355,276.345,276.1543,276.3259,25424.0
2022-09-13 14:20:00,289.79,289.8,289.11,289.15,29658.0,276.2973,276.3069,275.649,275.6871,29658.0
2022-09-13 14:30:00,289.08,289.19,288.33,288.33,9136.0,275.6204,275.7253,274.9053,274.9053,9136.0
2022-09-13 14:40:00,288.29,288.46,287.95,287.95,5341.0,274.8672,275.0293,274.543,274.543,5341.0
2022-09-13 14:50:00,287.93,288.06,287.55,287.98,13772.0,274.5239,274.6479,274.1616,274.5716,13772.0
2022-09-13 15:00:00,287.97,287.98,287.54,287.63,5869.0,274.5621,274.5716,274.1521,274.2379,5869.0
2022-09-13 15:10:00,287.7,287.7,286.95,287.1,13383.0,274.3047,274.3047,273.5896,273.7326,13383.0
2022-09-13 15:20:00,287.07,287.32,286.83,286.84,14636.0,273.704,273.9423,273.4752,273.4847,14636.0
2022-09-13 15:30:00,286.76,287.04,286.14,286.74,22568.0,273.4084,273.6754,272.8173,273.3894,22568.0
2022-09-13 15:40:00,286.71,286.71,286.17,286.63,36833.0,273.3608,273.3608,272.8459,273.2845,36833.0
2022-09-13 15:50:00,286.7,287.08,286.51,286.75,123678.0,273.3512,273.7135,273.1701,273.3989,123678.0
2022-09-14 09:30:00,288.76,289.29,287.45,287.98,43658.0,275.3153,275.8206,274.0663,274.5716,43658.0
2022-09-14 09:40:00,287.76,288.51,287.44,287.44,18095.0,274.3619,275.0769,274.0568,274.0568,18095.0
2022-09-14 09:50:00,287.27,288.18,287.05,287.47,10804.0,273.8947,274.7623,273.6849,274.0854,10804.0
2022-09-14 10:00:00,287.37,287.76,286.68,286.92,15511.0,273.99,274.3619,273.3321,273.561,15511.0
2022-09-14 10:10:00,286.9,287.33,286.15,286.26,13004.0,273.5419,273.9519,272.8268,272.9317,13004.0
2022-09-14 10:20:00,286.33,286.41,284.58,284.63,19328.0,272.9984,273.0747,271.3299,271.3776,19328.0
2022-09-14 10:30:00,284.61,286.5,284.6,286.25,19607.0,271.3585,273.1605,271.349,272.9222,19607.0
2022-09-14 10:40:00,286.24,286.76,286.06,286.49,12510.0,272.9126,273.4084,272.741,273.151,12510.0
2022-09-14 10:50:00,286.56,287.66,286.4,287.63,27809.0,273.2177,274.2665,273.0652,274.2379,27809.0
2022-09-14 11:00:00,287.6,287.64,287.14,287.5,23932.0,274.2093,274.2475,273.7707,274.114,23932.0
2022-09-14 11:10:00,287.5,287.57,286.63,286.63,19161.0,274.114,274.1807,273.2845,273.2845,19161.0
2022-09-14 11:20:00,286.6,286.84,286.34,286.57,12172.0,273.2559,273.4847,273.008,273.2273,12172.0
2022-09-14 11:30:00,286.58,286.8,286.19,286.68,14974.0,273.2368,273.4466,272.865,273.3321,14974.0
2022-09-14 11:40:00,286.75,287.03,286.4,286.59,14355.0,273.3989,273.6659,273.0652,273.2463,14355.0
2022-09-14 11:50:00,286.57,286.79,286.3,286.4,11545.0,273.2273,273.437,272.9698,273.0652,11545.0
2022-09-14 12:00:00,286.43,286.77,286.08,286.24,18222.0,273.0938,273.418,272.7601,272.9126,18222.0
2022-09-14 12:10:00,286.14,286.21,285.8,285.83,9140.0,272.8173,272.884,272.4931,272.5217,9140.0
2022-09-14 12:20:00,285.83,286.03,285.45,285.45,14860.0,272.5217,272.7124,272.1594,272.1594,14860.0
2022-09-14 12:30:00,285.52,285.99,285.48,285.67,11604.0,272.2262,272.6743,272.188,272.3692,11604.0
2022-09-14 12:40:00,285.65,286.27,285.57,286.2,151780.0,272.3501,272.9412,272.2738,272.8745,151780.0
2022-09-14 12:50:00,286.11,286.53,286.11,286.36,11544.0,272.7887,273.1891,272.7887,273.027,11544.0
2022-09-14 13:00:00,286.36,286.42,285.54,285.67,15174.0,273.027,273.0843,272.2452,272.3692,15174.0
2022-09-14 13:10:00,285.66,286.05,285.56,285.66,11038.0,272.3596,272.7315,272.2643,272.3596,11038.0
2022-09-14 13:20:00,285.66,285.74,284.96,285.11,11708.0,272.3596,272.4359,271.6922,271.8352,11708.0
2022-09-14 13:30:00,285.17,285.28,284.82,284.95,10481.0,271.8925,271.9973,271.5588,271.6827,10481.0
2022-09-14 13:40:00,284.92,284.92,283.6,283.7,19546.0,271.6541,271.6541,270.3956,270.4909,19546.0
2022-09-14 13:50:00,283.73,284.21,283.64,283.93,13682.0,270.5195,270.9772,270.4337,270.7102,13682.0
2022-09-14 14:00:00,283.99,284.15,283.56,283.67,9908.0,270.7674,270.9199,270.3574,270.4623,9908.0
2022-09-14 14:10:00,283.72,283.88,283.4,283.76,19573.0,270.51,270.6625,270.2049,270.5481,19573.0
2022-09-14 14:20:00,283.72,283.78,283.48,283.64,9832.0,270.51,270.5672,270.2811,270.4337,9832.0
2022-09-14 14:30:00,283.6,283.84,283.57,283.78,18708.0,270.3956,270.6244,270.367,270.5672,18708.0
2022-09-14 14:40:00,283.69,283.9,283.2,283.68,12932.0,270.4814,270.6816,270.0142,270.4718,12932.0
2022-09-14 14:50:00,283.62,283.62,281.77,282.26,27611.0,270.4146,270.4146,268.6508,269.1179,27611.0
2022-09-14 15:00:00,282.22,282.64,282.17,282.55,14109.0,269.0798,269.4803,269.0321,269.3944,14109.0
2022-09-14 15:10:00,282.66,282.71,281.63,282.11,13183.0,269.4993,269.547,268.5173,268.9749,13183.0
2022-09-14 15:20:00,282.11,282.72,282.1,282.48,19711.0,268.9749,269.5565,268.9654,269.3277,19711.0
2022-09-14 15:30:00,282.34,283.04,281.79,283.02,29542.0,269.1942,269.8616,268.6698,269.8426,29542.0
2022-09-14 15:40:00,283.01,283.74,282.87,283.72,42792.0,269.833,270.529,269.6995,270.51,42792.0
2022-09-14 15:50:00,283.79,284.29,283.57,284.07,121571.0,270.5767,271.0534,270.367,270.8437,121571.0
2022-09-15 09:30:00,289.34,289.34,284.57,284.89,70110.0,275.8683,275.8683,271.3204,271.6255,70110.0
2022-09-15 09:40:00,284.69,287.1,284.69,286.59,43550.0,271.4348,273.7326,271.4348,273.2463,43550.0
2022-09-15 09:50:00,286.64,287.99,286.38,287.7,18966.0,273.294,274.5812,273.0461,274.3047,18966.0
2022-09-15 10:00:00,287.64,288.76,287.41,288.43,16030.0,274.2475,275.3153,274.0282,275.0007,16030.0
2022-09-15 10:10:00,288.47,288.71,287.78,288.52,13583.0,275.0388,275.2676,274.3809,275.0865,13583.0
2022-09-15 10:20:00,288.48,288.51,287.5,288.09,32181.0,275.0483,275.0769,274.114,274.6765,32181.0
2022-09-15 10:30:00,288.05,289.34,287.95,289.06,18266.0,274.6384,275.8683,274.543,275.6013,18266.0
2022-09-15 10:40:00,289.0,290.09,288.95,289.65,17444.0,275.5441,276.5834,275.4965,276.1639,17444.0
2022-09-15 10:50:00,289.59,290.73,289.35,290.43,30735.0,276.1067,277.1936,275.8778,276.9075,30735.0
2022-09-15 11:00:00,290.53,291.2,290.31,290.7,17068.0,277.0029,277.6417,276.7931,277.165,17068.0
2022-09-15 11:10:00,290.47,290.52,289.58,290.28,12997.0,276.9457,276.9934,276.0971,276.7645,12997.0
2022-09-15 11:20:00,290.19,290.26,289.63,289.73,16363.0,276.6787,276.7455,276.1448,276.2401,16363.0
2022-09-15 11:30:00,289.74,289.84,289.27,289.48,17502.0,276.2497,276.345,275.8016,276.0018,17502.0
2022-09-15 11:40:00,289.59,289.59,288.91,289.18,11626.0,276.1067,276.1067,275.4583,275.7157,11626.0
2022-09-15 11:50:00,289.11,289.11,288.33,288.78,14021.0,275.649,275.649,274.9053,275.3344,14021.0
2022-09-15 12:00:00,288.95,289.7,288.81,289.34,9642.0,275.4965,276.2115,275.363,275.8683,9642.0
2022-09-15 12:10:00,289.39,289.85,288.79,289.85,11543.0,275.916,276.3546,275.3439,276.3546,11543.0
2022-09-15 12:20:00,289.75,289.75,289.34,289.44,10873.0,276.2592,276.2592,275.8683,275.9636,10873.0
2022-09-15 12:30:00,289.48,290.13,289.45,290.0,9087.0,276.0018,276.6215,275.9732,276.4976,9087.0
2022-09-15 12:40:00,290.03,290.25,289.82,289.84,11104.0,276.5262,276.7359,276.3259,276.345,11104.0
2022-09-15 12:50:00,289.9,290.21,289.77,290.03,11071.0,276.4022,276.6978,276.2783,276.5262,11071.0
2022-09-15 13:00:00,290.09,290.89,290.08,290.65,12629.0,276.5834,277.3461,276.5738,277.1173,12629.0
2022-09-15 13:10:00,290.74,291.26,290.72,291.08,12427.0,277.2031,277.6989,277.184,277.5273,12427.0
2022-09-15 13:20:00,291.04,291.15,290.56,290.64,25613.0,277.4891,277.594,277.0315,277.1078,25613.0
2022-09-15 13:30:00,290.67,291.25,290.67,291.25,11112.0,277.1364,277.6894,277.1364,277.6894,11112.0
2022-09-15 13:40:00,291.24,291.62,290.72,291.07,17218.0,277.6798,278.0421,277.184,277.5177,17218.0
2022-09-15 13:50:00,291.0,291.37,290.84,291.21,11133.0,277.451,277.8038,277.2985,277.6512,11133.0
2022-09-15 14:00:00,291.31,291.31,289.89,290.47,16126.0,277.7466,277.7466,276.3927,276.9457,16126.0
2022-09-15 14:10:00,290.42,290.85,290.28,290.69,9477.0,276.898,277.308,276.7645,277.1554,9477.0
2022-09-15 14:20:00,290.67,291.87,290.67,291.7,25003.0,277.1364,278.2805,277.1364,278.1184,25003.0
2022-09-15 14:30:00,291.8,292.15,291.68,292.04,17012.0,278.2138,278.5475,278.0993,278.4426,17012.0
2022-09-15 14:40:00,292.03,292.05,291.31,291.41,20178.0,278.4331,278.4521,277.7466,277.8419,20178.0
2022-09-15 14:50:00,291.29,291.69,291.1,291.12,10206.0,277.7275,278.1089,277.5464,277.5654,10206.0
2022-09-15 15:00:00,291.1,291.13,290.68,290.94,17621.0,277.5464,277.575,277.1459,277.3938,17621.0
2022-09-15 15:10:00,290.95,290.95,290.53,290.54,29323.0,277.4033,277.4033,277.0029,277.0124,29323.0
2022-09-15 15:20:00,290.52,290.93,290.28,290.47,23775.0,276.9934,277.3843,276.7645,276.9457,23775.0
2022-09-15 15:30:00,290.44,290.62,289.39,289.71,68263.0,276.9171,277.0887,275.916,276.2211,68263.0
2022-09-15 15:40:00,289.69,290.5,289.4,290.26,58741.0,276.202,276.9743,275.9255,276.7455,58741.0
2022-09-15 15:50:00,290.28,290.8,289.81,289.92,104180.0,276.7645,277.2603,276.3164,276.4213,104180.0
2022-09-16 09:30:00,289.96,289.96,288.46,288.6,252767.0,276.4594,276.4594,275.0293,275.1628,252767.0
2022-09-16 09:40:00,288.58,289.01,287.36,288.53,31645.0,275.1437,275.5537,273.9805,275.096,31645.0
2022-09-16 09:50:00,288.66,290.19,287.98,289.65,37362.0,275.22,276.6787,274.5716,276.1639,37362.0
2022-09-16 10:00:00,289.65,289.99,288.21,288.7,13256.0,276.1639,276.488,274.7909,275.2581,13256.0
2022-09-16 10:10:00,288.73,290.28,288.68,289.37,18179.0,275.2867,276.7645,275.239,275.8969,18179.0
2022-09-16 10:20:00,289.47,290.14,289.2,289.73,16607.0,275.9922,276.6311,275.7348,276.2401,16607.0
2022-09-16 10:30:00,289.78,290.72,289.78,290.47,17689.0,276.2878,277.184,276.2878,276.9457,17689.0
2022-09-16 10:40:00,290.55,291.0,289.93,290.02,17976.0,277.022,277.451,276.4308,276.5166,17976.0
2022-09-16 10:50:00,290.04,290.96,289.98,290.49,32874.0,276.5357,277.4129,276.4785,276.9648,32874.0
2022-09-16 11:00:00,290.4,291.1,290.22,290.34,29164.0,276.8789,277.5464,276.7073,276.8217,29164.0
2022-09-16 11:10:00,290.51,290.51,289.87,290.16,15090.0,276.9838,276.9838,276.3736,276.6501,15090.0
2022-09-16 11:20:00,290.12,290.12,289.23,289.46,13541.0,276.612,276.612,275.7634,275.9827,13541.0
2022-09-16 11:30:00,289.36,290.02,289.09,289.44,13976.0,275.8874,276.5166,275.6299,275.9636,13976.0
2022-09-16 11:40:00,289.41,289.8,289.41,289.61,9759.0,275.935,276.3069,275.935,276.1257,9759.0
2022-09-16 11:50:00,289.59,289.87,289.34,289.84,15756.0,276.1067,276.3736,275.8683,276.345,15756.0
2022-09-16 12:00:00,289.86,289.86,288.96,289.05,14581.0,276.3641,276.3641,275.506,275.5918,14581.0
2022-09-16 12:10:00,289.05,289.1,288.22,288.23,10120.0,275.5918,275.6395,274.8004,274.81,10120.0
2022-09-16 12:20:00,288.28,288.28,287.6,287.73,11954.0,274.8577,274.8577,274.2093,274.3333,11954.0
2022-09-16 12:30:00,287.7,288.03,287.61,287.79,14940.0,274.3047,274.6193,274.2188,274.3905,14940.0
2022-09-16 12:40:00,287.82,288.3,287.7,288.28,17511.0,274.4191,274.8767,274.3047,274.8577,17511.0
2022-09-16 12:50:00,288.31,288.76,288.19,288.55,13110.0,274.8863,275.3153,274.7718,275.1151,13110.0
2022-09-16 13:00:00,288.65,288.65,288.34,288.45,18286.0,275.2104,275.2104,274.9149,275.0197,18286.0
2022-09-16 13:10:00,288.53,289.08,288.39,288.59,23554.0,275.096,275.6204,274.9625,275.1532,23554.0
2022-09-16 13:20:00,288.47,288.78,288.3,288.33,19643.0,275.0388,275.3344,274.8767,274.9053,19643.0
2022-09-16 13:30:00,288.42,288.7,288.27,288.4,10672.0,274.9911,275.2581,274.8481,274.9721,10672.0
2022-09-16 13:40:00,288.48,288.8,288.22,288.27,16528.0,275.0483,275.3534,274.8004,274.8481,16528.0
2022-09-16 13:50:00,288.21,288.21,287.52,287.93,20640.0,274.7909,274.7909,274.133,274.5239,20640.0
2022-09-16 14:00:00,287.89,288.65,287.89,288.23,15992.0,274.4858,275.2104,274.4858,274.81,15992.0
2022-09-16 14:10:00,288.32,288.81,288.12,288.15,14979.0,274.8958,275.363,274.7051,274.7337,14979.0
2022-09-16 14:20:00,288.16,289.41,287.99,289.29,17934.0,274.7432,275.935,274.5812,275.8206,17934.0
2022-09-16 14:30:00,289.47,289.48,288.95,289.13,17642.0,275.9922,276.0018,275.4965,275.6681,17642.0
2022-09-16 14:40:00,289.07,289.8,288.92,289.65,22893.0,275.6109,276.3069,275.4679,276.1639,22893.0
2022-09-16 14:50:00,289.59,289.61,289.05,289.55,23956.0,276.1067,276.1257,275.5918,276.0685,23956.0
2022-09-16 15:00:00,289.54,290.42,289.52,290.16,23318.0,276.059,276.898,276.0399,276.6501,23318.0
2022-09-16 15:10:00,290.21,290.21,289.34,289.49,20487.0,276.6978,276.6978,275.8683,276.0113,20487.0
2022-09-16 15:20:00,289.63,290.29,289.24,289.59,26727.0,276.1448,276.7741,275.773,276.1067,26727.0
2022-09-16 15:30:00,289.59,289.92,289.05,289.92,28945.0,276.1067,276.4213,275.5918,276.4213,28945.0
2022-09-16 15:40:00,290.03,290.66,289.97,290.61,86556.0,276.5262,277.1268,276.469,277.0792,86556.0
2022-09-16 15:50:00,290.55,290.88,290.05,290.35,216233.0,277.022,277.3366,276.5452,276.8313,216233.0
2022-09-19 09:30:00,287.59,288.68,285.76,286.12,35612.0,274.1998,275.239,272.455,272.7982,35612.0
2022-09-19 09:40:00,285.94,288.17,285.92,287.48,17644.0,272.6266,274.7528,272.6075,274.0949,17644.0
2022-09-19 09:50:00,287.64,287.94,286.17,286.36,21458.0,274.2475,274.5335,272.8459,273.027,21458.0
2022-09-19 10:00:00,286.46,286.66,285.95,286.44,18326.0,273.1224,273.3131,272.6361,273.1033,18326.0
2022-09-19 10:10:00,286.57,287.12,286.22,286.36,18021.0,273.2273,273.7517,272.8936,273.027,18021.0
2022-09-19 10:20:00,286.31,286.92,285.91,286.88,11309.0,272.9794,273.561,272.598,273.5228,11309.0
2022-09-19 10:30:00,286.95,287.49,286.73,287.41,19309.0,273.5896,274.1044,273.3798,274.0282,19309.0
2022-09-19 10:40:00,287.46,288.0,287.46,287.64,35266.0,274.0758,274.5907,274.0758,274.2475,35266.0
2022-09-19 10:50:00,287.56,287.77,287.27,287.52,21776.0,274.1712,274.3714,273.8947,274.133,21776.0
2022-09-19 11:00:00,287.68,288.63,287.63,288.04,10357.0,274.2856,275.1914,274.2379,274.6288,10357.0
2022-09-19 11:10:00,288.11,288.22,287.63,287.94,11024.0,274.6956,274.8004,274.2379,274.5335,11024.0
2022-09-19 11:20:00,287.94,288.15,287.37,287.44,12628.0,274.5335,274.7337,273.99,274.0568,12628.0
2022-09-19 11:30:00,287.36,287.66,287.15,287.56,10664.0,273.9805,274.2665,273.7803,274.1712,10664.0
2022-09-19 11:40:00,287.48,287.93,287.47,287.82,17722.0,274.0949,274.5239,274.0854,274.4191,17722.0
2022-09-19 11:50:00,287.68,287.96,287.27,287.48,15561.0,274.2856,274.5526,273.8947,274.0949,15561.0
2022-09-19 12:00:00,287.5,287.87,287.3,287.76,11706.0,274.114,274.4667,273.9233,274.3619,11706.0
2022-09-19 12:10:00,287.62,288.1,287.54,288.03,11195.0,274.2284,274.686,274.1521,274.6193,11195.0
2022-09-19 12:20:00,288.02,288.16,287.85,288.04,14965.0,274.6098,274.7432,274.4477,274.6288,14965.0
2022-09-19 12:30:00,287.96,288.5,287.44,288.09,22490.0,274.5526,275.0674,274.0568,274.6765,22490.0
2022-09-19 12:40:00,288.03,288.29,287.84,287.98,10400.0,274.6193,274.8672,274.4381,274.5716,10400.0
2022-09-19 12:50:00,288.01,288.29,288.01,288.2,6715.0,274.6002,274.8672,274.6002,274.7814,6715.0
2022-09-19 13:00:00,288.22,288.26,288.05,288.15,6973.0,274.8004,274.8386,274.6384,274.7337,6973.0
2022-09-19 13:10:00,288.06,288.07,287.53,287.56,6770.0,274.6479,274.6574,274.1426,274.1712,6770.0
2022-09-19 13:20:00,287.52,287.85,287.24,287.57,12718.0,274.133,274.4477,273.8661,274.1807,12718.0
2022-09-19 13:30:00,287.31,287.49,287.15,287.45,20480.0,273.9328,274.1044,273.7803,274.0663,20480.0
2022-09-19 13:40:00,287.47,287.84,287.37,287.52,14525.0,274.0854,274.4381,273.99,274.133,14525.0
2022-09-19 13:50:00,287.52,287.6,286.65,286.78,33485.0,274.133,274.2093,273.3035,273.4275,33485.0
2022-09-19 14:00:00,286.83,287.18,286.71,287.14,16399.0,273.4752,273.8089,273.3608,273.7707,16399.0
2022-09-19 14:10:00,287.1,287.25,286.89,287.0,15396.0,273.7326,273.8756,273.5324,273.6372,15396.0
2022-09-19 14:20:00,287.0,287.15,286.72,286.98,17462.0,273.6372,273.7803,273.3703,273.6182,17462.0
2022-09-19 14:30:00,287.05,287.07,286.49,286.84,30488.0,273.6849,273.704,273.151,273.4847,30488.0
2022-09-19 14:40:00,286.81,286.85,286.47,286.57,21917.0,273.4561,273.4942,273.1319,273.2273,21917.0
2022-09-19 14:50:00,286.56,286.77,286.32,286.71,17226.0,273.2177,273.418,272.9889,273.3608,17226.0
2022-09-19 15:00:00,286.73,287.65,286.73,287.51,32846.0,273.3798,274.257,273.3798,274.1235,32846.0
2022-09-19 15:10:00,287.56,288.35,287.56,287.92,27687.0,274.1712,274.9244,274.1712,274.5144,27687.0
2022-09-19 15:20:00,287.94,288.82,287.85,288.7,26316.0,274.5335,275.3725,274.4477,275.2581,26316.0
2022-09-19 15:30:00,288.78,289.06,288.68,288.92,32116.0,275.3344,275.6013,275.239,275.4679,32116.0
2022-09-19 15:40:00,288.92,289.45,288.91,289.09,37397.0,275.4679,275.9732,275.4583,275.6299,37397.0
2022-09-19 15:50:00,289.11,289.37,288.65,289.29,86343.0,275.649,275.8969,275.2104,275.8206,86343.0
2022-09-20 09:30:00,289.56,290.39,288.08,288.1,30699.0,276.0781,276.8694,274.667,274.686,30699.0
2022-09-20 09:40:00,288.18,288.2,286.43,286.46,22114.0,274.7623,274.7814,273.0938,273.1224,22114.0
2022-09-20 09:50:00,286.24,286.82,285.69,286.71,21676.0,272.9126,273.4656,272.3882,273.3608,21676.0
2022-09-20 10:00:00,286.72,287.19,286.3,286.93,17598.0,273.3703,273.8184,272.9698,273.5705,17598.0
2022-09-20 10:10:00,286.88,287.21,286.47,286.94,17246.0,273.5228,273.8375,273.1319,273.58,17246.0
2022-09-20 10:20:00,286.98,287.39,286.85,287.39,15560.0,273.6182,274.0091,273.4942,274.0091,15560.0
2022-09-20 10:30:00,287.39,287.42,287.03,287.28,13935.0,274.0091,274.0377,273.6659,273.9042,13935.0
2022-09-20 10:40:00,287.34,287.73,287.19,287.64,35653.0,273.9614,274.3333,273.8184,274.2475,35653.0
2022-09-20 10:50:00,287.62,288.59,287.55,288.34,13988.0,274.2284,275.1532,274.1616,274.9149,13988.0
2022-09-20 11:00:00,288.43,288.77,288.17,288.18,13036.0,275.0007,275.3248,274.7528,274.7623,13036.0
2022-09-20 11:10:00,288.1,288.3,287.74,288.04,10488.0,274.686,274.8767,274.3428,274.6288,10488.0
2022-09-20 11:20:00,288.04,288.06,287.56,287.86,10720.0,274.6288,274.6479,274.1712,274.4572,10720.0
2022-09-20 11:30:00,287.96,288.34,287.73,288.26,11303.0,274.5526,274.9149,274.3333,274.8386,11303.0
2022-09-20 11:40:00,288.19,288.74,288.02,288.67,9093.0,274.7718,275.2962,274.6098,275.2295,9093.0
2022-09-20 11:50:00,288.78,288.95,288.57,288.86,10288.0,275.3344,275.4965,275.1341,275.4106,10288.0
2022-09-20 12:00:00,288.83,289.12,288.79,289.09,9705.0,275.382,275.6585,275.3439,275.6299,9705.0
2022-09-20 12:10:00,289.17,289.29,288.97,289.19,13126.0,275.7062,275.8206,275.5155,275.7253,13126.0
2022-09-20 12:20:00,289.22,289.36,288.45,288.51,11637.0,275.7539,275.8874,275.0197,275.0769,11637.0
2022-09-20 12:30:00,288.58,288.65,288.28,288.6,8002.0,275.1437,275.2104,274.8577,275.1628,8002.0
2022-09-20 12:40:00,288.55,288.66,288.35,288.57,10402.0,275.1151,275.22,274.9244,275.1341,10402.0
2022-09-20 12:50:00,288.56,288.98,288.55,288.55,8648.0,275.1246,275.5251,275.1151,275.1151,8648.0
2022-09-20 13:00:00,288.48,288.61,288.16,288.43,8941.0,275.0483,275.1723,274.7432,275.0007,8941.0
2022-09-20 13:10:00,288.44,288.5,288.22,288.42,7303.0,275.0102,275.0674,274.8004,274.9911,7303.0
2022-09-20 13:20:00,288.39,288.73,288.09,288.1,13456.0,274.9625,275.2867,274.6765,274.686,13456.0
2022-09-20 13:30:00,288.09,288.3,287.89,288.14,17265.0,274.6765,274.8767,274.4858,274.7242,17265.0
2022-09-20 13:40:00,288.06,288.42,287.82,287.82,12808.0,274.6479,274.9911,274.4191,274.4191,12808.0
2022-09-20 13:50:00,287.75,287.77,287.22,287.38,12238.0,274.3523,274.3714,273.847,273.9996,12238.0
2022-09-20 14:00:00,287.34,287.64,287.27,287.45,16614.0,273.9614,274.2475,273.8947,274.0663,16614.0
2022-09-20 14:10:00,287.4,287.4,286.95,287.36,14532.0,274.0186,274.0186,273.5896,273.9805,14532.0
2022-09-20 14:20:00,287.48,287.91,287.39,287.8,20599.0,274.0949,274.5049,274.0091,274.4,20599.0
2022-09-20 14:30:00,287.65,287.65,286.94,287.06,9417.0,274.257,274.257,273.58,273.6945,9417.0
2022-09-20 14:40:00,287.03,287.91,286.49,287.65,23138.0,273.6659,274.5049,273.151,274.257,23138.0
2022-09-20 14:50:00,287.61,287.66,287.26,287.49,11512.0,274.2188,274.2665,273.8851,274.1044,11512.0
2022-09-20 15:00:00,287.49,287.92,287.21,287.31,13110.0,274.1044,274.5144,273.8375,273.9328,13110.0
2022-09-20 15:10:00,287.24,288.06,287.24,288.04,10520.0,273.8661,274.6479,273.8661,274.6288,10520.0
2022-09-20 15:20:00,288.03,288.33,287.86,288.26,18045.0,274.6193,274.9053,274.4572,274.8386,18045.0
2022-09-20 15:30:00,288.23,289.15,287.77,288.9,20154.0,274.81,275.6871,274.3714,275.4488,20154.0
2022-09-20 15:40:00,288.96,289.22,288.7,288.71,28669.0,275.506,275.7539,275.2581,275.2676,28669.0
2022-09-20 15:50:00,288.62,288.78,287.73,288.04,83503.0,275.1818,275.3344,274.3333,274.6288,83503.0
2022-09-21 09:30:00,291.07,294.28,291.07,293.16,66390.0,277.5177,280.5783,277.5177,279.5104,66390.0
2022-09-21 09:40:00,292.9,293.4,292.4,292.41,15345.0,279.2625,279.7393,278.7858,278.7954,15345.0
2022-09-21 09:50:00,292.45,293.09,292.09,292.9,8958.0,278.8335,279.4437,278.4903,279.2625,8958.0
2022-09-21 10:00:00,293.04,293.45,292.81,293.2,15248.0,279.396,279.7869,279.1767,279.5486,15248.0
2022-09-21 10:10:00,293.24,293.33,292.38,292.42,18232.0,279.5867,279.6725,278.7668,278.8049,18232.0
2022-09-21 10:20:00,292.4,292.49,291.73,292.25,12032.0,278.7858,278.8716,278.147,278.6428,12032.0
2022-09-21 10:30:00,292.28,292.38,291.98,292.03,10198.0,278.6714,278.7668,278.3854,278.4331,10198.0
2022-09-21 10:40:00,292.01,292.07,291.86,292.02,11148.0,278.414,278.4712,278.271,278.4235,11148.0
2022-09-21 10:50:00,292.02,292.42,292.02,292.31,10157.0,278.4235,278.8049,278.4235,278.7,10157.0
2022-09-21 11:00:00,292.4,292.57,291.66,291.67,9416.0,278.7858,278.9479,278.0803,278.0898,9416.0
2022-09-21 11:10:00,291.58,291.97,291.52,291.71,10816.0,278.004,278.3758,277.9468,278.128,10816.0
2022-09-21 11:20:00,291.66,291.7,290.84,290.96,10746.0,278.0803,278.1184,277.2985,277.4129,10746.0
2022-09-21 11:30:00,291.06,291.2,290.84,291.16,4629.0,277.5082,277.6417,277.2985,277.6036,4629.0
2022-09-21 11:40:00,291.13,291.6,291.11,291.28,5437.0,277.575,278.0231,277.5559,277.718,5437.0
2022-09-21 11:50:00,291.35,291.36,291.22,291.33,8912.0,277.7847,277.7942,277.6608,277.7656,8912.0
2022-09-21 12:00:00,291.31,291.31,291.06,291.19,7490.0,277.7466,277.7466,277.5082,277.6322,7490.0
2022-09-21 12:10:00,291.24,291.24,290.72,290.76,23763.0,277.6798,277.6798,277.184,277.2222,23763.0
2022-09-21 12:20:00,290.6,290.6,289.91,290.17,5296.0,277.0696,277.0696,276.4118,276.6597,5296.0
2022-09-21 12:30:00,290.13,290.21,289.49,289.6,7446.0,276.6215,276.6978,276.0113,276.1162,7446.0
2022-09-21 12:40:00,289.6,289.62,289.26,289.36,8430.0,276.1162,276.1353,275.792,275.8874,8430.0
2022-09-21 12:50:00,289.37,289.37,289.11,289.14,6685.0,275.8969,275.8969,275.649,275.6776,6685.0
2022-09-21 13:00:00,289.21,289.28,288.82,288.89,8384.0,275.7444,275.8111,275.3725,275.4393,8384.0
2022-09-21 13:10:00,288.99,289.07,288.69,288.69,8840.0,275.5346,275.6109,275.2486,275.2486,8840.0
2022-09-21 13:20:00,288.6,288.87,288.48,288.87,5758.0,275.1628,275.4202,275.0483,275.4202,5758.0
2022-09-21 13:30:00,288.94,289.46,288.86,289.46,5698.0,275.4869,275.9827,275.4106,275.9827,5698.0
2022-09-21 13:40:00,289.43,289.79,289.43,289.49,4542.0,275.9541,276.2973,275.9541,276.0113,4542.0
2022-09-21 13:50:00,289.52,290.12,289.52,290.04,10988.0,276.0399,276.612,276.0399,276.5357,10988.0
2022-09-21 14:00:00,289.79,289.79,287.5,288.56,12224.0,276.2973,276.2973,274.114,275.1246,12224.0
2022-09-21 14:10:00,288.27,288.3,286.78,287.22,7022.0,274.8481,274.8767,273.4275,273.847,7022.0
2022-09-21 14:20:00,287.09,287.5,286.77,287.0,5921.0,273.7231,274.114,273.418,273.6372,5921.0
2022-09-21 14:30:00,287.21,288.69,286.35,288.14,13498.0,273.8375,275.2486,273.0175,274.7242,13498.0
2022-09-21 14:40:00,287.94,291.0,287.51,289.56,12683.0,274.5335,277.451,274.1235,276.0781,12683.0
2022-09-21 14:50:00,289.47,290.37,289.04,289.67,16186.0,275.9922,276.8503,275.5823,276.1829,16186.0
2022-09-21 15:00:00,289.88,290.32,289.41,289.5,24226.0,276.3832,276.8027,275.935,276.0208,24226.0
2022-09-21 15:10:00,289.5,290.5,288.21,289.64,69042.0,276.0208,276.9743,274.7909,276.1543,69042.0
2022-09-21 15:20:00,289.49,289.57,287.23,287.36,12575.0,276.0113,276.0876,273.8565,273.9805,12575.0
2022-09-21 15:30:00,287.26,287.6,285.85,286.14,15015.0,273.8851,274.2093,272.5408,272.8173,15015.0
2022-09-21 15:40:00,286.0,286.06,285.09,285.78,26159.0,272.6838,272.741,271.8162,272.4741,26159.0
2022-09-21 15:50:00,285.89,286.41,284.88,284.92,77966.0,272.5789,273.0747,271.616,271.6541,77966.0
2022-09-22 09:30:00,284.76,285.01,281.37,282.19,37615.0,271.5015,271.7399,268.2694,269.0512,37615.0
2022-09-22 09:40:00,282.1,283.3,281.81,282.85,18589.0,268.9654,270.1095,268.6889,269.6805,18589.0
2022-09-22 09:50:00,282.98,283.85,282.63,283.01,18656.0,269.8044,270.6339,269.4707,269.833,18656.0
2022-09-22 10:00:00,283.13,283.6,282.1,282.47,14905.0,269.9474,270.3956,268.9654,269.3182,14905.0
2022-09-22 10:10:00,282.58,282.75,281.66,281.66,16523.0,269.423,269.5851,268.5459,268.5459,16523.0
2022-09-22 10:20:00,281.85,283.2,281.61,282.62,13650.0,268.727,270.0142,268.4982,269.4612,13650.0
2022-09-22 10:30:00,282.75,283.14,282.1,282.38,13215.0,269.5851,269.957,268.9654,269.2324,13215.0
2022-09-22 10:40:00,282.34,282.57,282.11,282.5,15604.0,269.1942,269.4135,268.9749,269.3468,15604.0
2022-09-22 10:50:00,282.51,282.57,281.63,281.94,13108.0,269.3563,269.4135,268.5173,268.8128,13108.0
2022-09-22 11:00:00,281.95,282.36,281.61,282.1,16712.0,268.8224,269.2133,268.4982,268.9654,16712.0
2022-09-22 11:10:00,281.98,281.98,281.37,281.52,12252.0,268.851,268.851,268.2694,268.4124,12252.0
2022-09-22 11:20:00,281.47,282.59,281.45,282.44,12453.0,268.3647,269.4326,268.3457,269.2896,12453.0
2022-09-22 11:30:00,282.59,283.11,282.28,282.75,22629.0,269.4326,269.9284,269.137,269.5851,22629.0
2022-09-22 11:40:00,282.72,282.92,282.52,282.68,12104.0,269.5565,269.7472,269.3658,269.5184,12104.0
2022-09-22 11:50:00,282.72,283.17,282.53,282.87,21489.0,269.5565,269.9856,269.3754,269.6995,21489.0
2022-09-22 12:00:00,282.91,283.17,282.78,283.05,8015.0,269.7377,269.9856,269.6137,269.8712,8015.0
2022-09-22 12:10:00,283.01,283.7,282.95,283.56,10302.0,269.833,270.4909,269.7758,270.3574,10302.0
2022-09-22 12:20:00,283.52,284.16,283.25,283.8,11483.0,270.3193,270.9295,270.0618,270.5862,11483.0
2022-09-22 12:30:00,283.76,283.81,283.39,283.44,6237.0,270.5481,270.5958,270.1953,270.243,6237.0
2022-09-22 12:40:00,283.34,283.65,283.09,283.12,6825.0,270.1477,270.4432,269.9093,269.9379,6825.0
2022-09-22 12:50:00,283.12,283.76,283.12,283.39,5679.0,269.9379,270.5481,269.9379,270.1953,5679.0
2022-09-22 13:00:00,283.46,283.8,283.32,283.55,8084.0,270.2621,270.5862,270.1286,270.3479,8084.0
2022-09-22 13:10:00,283.49,283.65,283.13,283.48,9218.0,270.2907,270.4432,269.9474,270.2811,9218.0
2022-09-22 13:20:00,283.55,284.06,283.55,284.06,6192.0,270.3479,270.8341,270.3479,270.8341,6192.0
2022-09-22 13:30:00,283.99,284.18,283.9,284.03,7747.0,270.7674,270.9485,270.6816,270.8055,7747.0
2022-09-22 13:40:00,284.0,284.37,283.94,284.22,6902.0,270.7769,271.1297,270.7197,270.9867,6902.0
2022-09-22 13:50:00,284.18,284.4,284.05,284.06,12935.0,270.9485,271.1583,270.8246,270.8341,12935.0
2022-09-22 14:00:00,284.04,284.14,283.72,283.8,8553.0,270.8151,270.9104,270.51,270.5862,8553.0
2022-09-22 14:10:00,284.0,284.02,283.71,283.93,9517.0,270.7769,270.796,270.5004,270.7102,9517.0
2022-09-22 14:20:00,283.97,284.45,283.64,284.34,8995.0,270.7483,271.206,270.4337,271.1011,8995.0
2022-09-22 14:30:00,284.28,284.57,284.14,284.53,8908.0,271.0439,271.3204,270.9104,271.2823,8908.0
2022-09-22 14:40:00,284.59,284.82,284.1,284.17,17343.0,271.3395,271.5588,270.8723,270.939,17343.0
2022-09-22 14:50:00,284.16,284.82,284.16,284.76,11277.0,270.9295,271.5588,270.9295,271.5015,11277.0
2022-09-22 15:00:00,284.83,285.27,284.78,284.92,12790.0,271.5683,271.9878,271.5206,271.6541,12790.0
2022-09-22 15:10:00,284.99,285.36,284.96,285.09,12217.0,271.7208,272.0736,271.6922,271.8162,12217.0
2022-09-22 15:20:00,285.12,285.15,284.69,285.04,12869.0,271.8448,271.8734,271.4348,271.7685,12869.0
2022-09-22 15:30:00,285.16,285.31,284.54,284.62,25865.0,271.8829,272.0259,271.2918,271.3681,25865.0
2022-09-22 15:40:00,284.54,285.02,284.42,284.92,31514.0,271.2918,271.7494,271.1774,271.6541,31514.0
2022-09-22 15:50:00,284.95,284.98,282.77,282.8,85570.0,271.6827,271.7113,269.6042,269.6328,85570.0
2022-09-23 09:30:00,280.67,280.89,277.0,278.07,68631.0,267.602,267.8117,264.1029,265.123,68631.0
2022-09-23 09:40:00,277.8,278.79,277.28,278.59,23669.0,264.8656,265.8095,264.3698,265.6188,23669.0
2022-09-23 09:50:00,278.4,278.78,277.44,278.43,21299.0,265.4377,265.8,264.5224,265.4663,21299.0
2022-09-23 10:00:00,278.49,279.01,278.33,278.92,34537.0,265.5235,266.0193,265.3709,265.9335,34537.0
2022-09-23 10:10:00,278.91,279.44,278.56,278.89,14644.0,265.9239,266.4292,265.5902,265.9049,14644.0
2022-09-23 10:20:00,278.92,279.12,278.45,279.06,11572.0,265.9335,266.1241,265.4853,266.0669,11572.0
2022-09-23 10:30:00,279.13,279.29,278.56,278.56,9937.0,266.1337,266.2862,265.5902,265.5902,9937.0
2022-09-23 10:40:00,278.72,278.84,277.54,277.7,16867.0,265.7428,265.8572,264.6177,264.7703,16867.0
2022-09-23 10:50:00,277.68,277.75,276.87,277.13,33503.0,264.7512,264.8179,263.9789,264.2268,33503.0
2022-09-23 11:00:00,276.99,277.88,276.94,277.88,14215.0,264.0933,264.9419,264.0456,264.9419,14215.0
2022-09-23 11:10:00,277.84,278.4,277.55,278.4,15606.0,264.9037,265.4377,264.6272,265.4377,15606.0
2022-09-23 11:20:00,278.42,278.42,277.81,278.14,12928.0,265.4567,265.4567,264.8751,265.1898,12928.0
2022-09-23 11:30:00,278.27,278.28,277.73,277.89,11049.0,265.3137,265.3233,264.7989,264.9514,11049.0
2022-09-23 11:40:00,277.87,278.23,277.21,277.21,14962.0,264.9323,265.2756,264.3031,264.3031,14962.0
2022-09-23 11:50:00,277.22,277.34,276.92,277.26,11746.0,264.3126,264.427,264.0266,264.3507,11746.0
2022-09-23 12:00:00,277.18,277.36,276.34,276.45,36193.0,264.2745,264.4461,263.4736,263.5785,36193.0
2022-09-23 12:10:00,276.25,276.34,275.37,275.56,22254.0,263.3878,263.4736,262.5487,262.7299,22254.0
2022-09-23 12:20:00,275.39,275.65,274.74,275.01,13667.0,262.5678,262.8157,261.9481,262.2055,13667.0
2022-09-23 12:30:00,274.96,275.23,274.72,274.83,9339.0,262.1578,262.4153,261.929,262.0339,9339.0
2022-09-23 12:40:00,274.87,274.87,274.27,274.32,16419.0,262.072,262.072,261.5,261.5476,16419.0
2022-09-23 12:50:00,274.27,275.45,274.27,275.45,13568.0,261.5,262.625,261.5,262.625,13568.0
2022-09-23 13:00:00,275.32,276.05,275.26,275.58,8028.0,262.5011,263.1971,262.4439,262.749,8028.0
2022-09-23 13:10:00,275.67,276.4,275.67,276.32,6096.0,262.8348,263.5308,262.8348,263.4545,6096.0
2022-09-23 13:20:00,276.27,276.27,275.16,275.29,9688.0,263.4068,263.4068,262.3485,262.4725,9688.0
2022-09-23 13:30:00,275.29,275.52,274.98,275.01,9710.0,262.4725,262.6918,262.1769,262.2055,9710.0
2022-09-23 13:40:00,275.05,275.69,274.85,275.5,11195.0,262.2436,262.8538,262.053,262.6727,11195.0
2022-09-23 13:50:00,275.5,276.21,275.48,276.13,10424.0,262.6727,263.3496,262.6536,263.2734,10424.0
2022-09-23 14:00:00,276.11,276.28,275.24,275.26,17989.0,263.2543,263.4164,262.4248,262.4439,17989.0
2022-09-23 14:10:00,275.23,275.23,273.83,273.84,13230.0,262.4153,262.4153,261.0804,261.09,13230.0
2022-09-23 14:20:00,274.0,274.37,273.91,274.0,23759.0,261.2425,261.5953,261.1567,261.2425,23759.0
2022-09-23 14:30:00,274.0,274.22,273.81,274.0,24175.0,261.2425,261.4523,261.0614,261.2425,24175.0
2022-09-23 14:40:00,274.0,274.4,273.62,274.16,16394.0,261.2425,261.6239,260.8802,261.3951,16394.0
2022-09-23 14:50:00,274.17,274.51,273.76,273.87,10944.0,261.4046,261.7288,261.0137,261.1186,10944.0
2022-09-23 15:00:00,273.89,276.18,273.89,275.88,17552.0,261.1377,263.321,261.1377,263.035,17552.0
2022-09-23 15:10:00,275.9,276.71,275.74,276.44,14441.0,263.0541,263.8264,262.9015,263.5689,14441.0
2022-09-23 15:20:00,276.37,276.86,275.78,276.78,13606.0,263.5022,263.9694,262.9397,263.8931,13606.0
2022-09-23 15:30:00,276.91,277.35,276.51,277.34,16024.0,264.017,264.4366,263.6357,264.427,16024.0
2022-09-23 15:40:00,277.38,277.93,277.19,277.43,25965.0,264.4652,264.9895,264.284,264.5128,25965.0
2022-09-23 15:50:00,277.41,278.08,277.12,277.82,109021.0,264.4938,265.1326,264.2173,264.8847,109021.0
2022-09-26 09:30:00,277.0,278.44,275.53,277.97,82551.0,264.1029,265.4758,262.7013,265.0277,82551.0
2022-09-26 09:40:00,277.96,278.6,276.33,276.4,35746.0,265.0182,265.6284,263.464,263.5308,35746.0
2022-09-26 09:50:00,276.5,276.83,275.48,275.61,66032.0,263.6261,263.9408,262.6536,262.7776,66032.0
2022-09-26 10:00:00,275.69,276.0,273.9,274.03,50061.0,262.8538,263.1494,261.1472,261.2711,50061.0
2022-09-26 10:10:00,274.09,275.86,273.13,275.28,69949.0,261.3283,263.0159,260.413,262.4629,69949.0
2022-09-26 10:20:00,275.35,277.17,275.34,276.81,38613.0,262.5297,264.2649,262.5201,263.9217,38613.0
2022-09-26 10:30:00,276.83,276.87,276.21,276.25,23057.0,263.9408,263.9789,263.3496,263.3878,23057.0
2022-09-26 10:40:00,276.36,276.76,275.79,276.11,24427.0,263.4926,263.874,262.9492,263.2543,24427.0
2022-09-26 10:50:00,276.15,277.61,276.09,277.16,20627.0,263.2924,264.6844,263.2352,264.2554,20627.0
2022-09-26 11:00:00,277.09,277.75,276.95,276.99,19423.0,264.1887,264.8179,264.0552,264.0933,19423.0
2022-09-26 11:10:00,276.93,277.68,276.74,277.52,22701.0,264.0361,264.7512,263.855,264.5986,22701.0
2022-09-26 11:20:00,277.54,277.54,276.48,276.73,14818.0,264.6177,264.6177,263.6071,263.8454,14818.0
2022-09-26 11:30:00,276.74,276.92,276.28,276.69,15178.0,263.855,264.0266,263.4164,263.8073,15178.0
2022-09-26 11:40:00,276.81,277.1,276.33,276.94,14716.0,263.9217,264.1982,263.464,264.0456,14716.0
2022-09-26 11:50:00,276.96,277.51,276.56,277.34,30618.0,264.0647,264.5891,263.6833,264.427,30618.0
2022-09-26 12:00:00,277.25,277.37,276.93,277.33,10858.0,264.3412,264.4556,264.0361,264.4175,10858.0
2022-09-26 12:10:00,277.33,277.49,276.94,277.06,8691.0,264.4175,264.57,264.0456,264.1601,8691.0
2022-09-26 12:20:00,276.92,276.92,275.84,276.11,9129.0,264.0266,264.0266,262.9969,263.2543,9129.0
2022-09-26 12:30:00,276.08,276.23,275.9,275.97,10438.0,263.2257,263.3687,263.0541,263.1208,10438.0
2022-09-26 12:40:00,275.96,276.63,275.86,276.55,19421.0,263.1113,263.7501,263.0159,263.6738,19421.0
2022-09-26 12:50:00,276.58,276.77,276.4,276.59,21279.0,263.7024,263.8836,263.5308,263.7119,21279.0
2022-09-26 13:00:00,276.57,276.57,275.43,275.45,21190.0,263.6929,263.6929,262.6059,262.625,21190.0
2022-09-26 13:10:00,275.48,275.56,274.56,274.62,11334.0,262.6536,262.7299,261.7765,261.8337,11334.0
2022-09-26 13:20:00,274.56,274.98,274.11,274.87,14498.0,261.7765,262.1769,261.3474,262.072,14498.0
2022-09-26 13:30:00,274.88,276.03,274.88,275.71,19667.0,262.0816,263.178,262.0816,262.8729,19667.0
2022-09-26 13:40:00,275.71,275.71,275.21,275.32,20087.0,262.8729,262.8729,262.3962,262.5011,20087.0
2022-09-26 13:50:00,275.4,275.79,275.23,275.25,10224.0,262.5773,262.9492,262.4153,262.4343,10224.0
2022-09-26 14:00:00,275.19,275.98,275.1,275.93,12841.0,262.3771,263.1303,262.2913,263.0827,12841.0
2022-09-26 14:10:00,275.93,276.38,275.9,276.27,10001.0,263.0827,263.5117,263.0541,263.4068,10001.0
2022-09-26 14:20:00,276.23,276.33,275.74,275.74,11272.0,263.3687,263.464,262.9015,262.9015,11272.0
2022-09-26 14:30:00,275.77,276.23,275.75,276.01,16669.0,262.9301,263.3687,262.9111,263.1589,16669.0
2022-09-26 14:40:00,276.05,277.13,275.85,277.0,21328.0,263.1971,264.2268,263.0064,264.1029,21328.0
2022-09-26 14:50:00,276.91,277.12,276.68,276.78,11099.0,264.017,264.2173,263.7977,263.8931,11099.0
2022-09-26 15:00:00,276.83,277.17,276.29,276.88,16574.0,263.9408,264.2649,263.4259,263.9884,16574.0
2022-09-26 15:10:00,276.94,276.94,275.98,276.67,14914.0,264.0456,264.0456,263.1303,263.7882,14914.0
2022-09-26 15:20:00,276.56,276.75,276.24,276.71,14767.0,263.6833,263.8645,263.3782,263.8264,14767.0
2022-09-26 15:30:00,276.63,277.31,276.3,276.89,25555.0,263.7501,264.3984,263.4354,263.998,25555.0
2022-09-26 15:40:00,276.89,277.67,276.82,277.34,28010.0,263.998,264.7417,263.9312,264.427,28010.0
2022-09-26 15:50:00,277.41,278.12,276.59,276.9,74316.0,264.4938,265.1707,263.7119,264.0075,74316.0
2022-09-27 09:30:00,279.07,280.74,277.84,280.44,38313.0,266.0765,267.6687,264.9037,267.3827,38313.0
2022-09-27 09:40:00,280.43,282.35,280.23,281.71,13716.0,267.3731,269.2038,267.1825,268.5936,13716.0
2022-09-27 09:50:00,281.72,281.73,280.41,280.71,12883.0,268.6031,268.6126,267.3541,267.6401,12883.0
2022-09-27 10:00:00,280.84,281.25,279.63,279.63,23983.0,267.7641,268.155,266.6104,266.6104,23983.0
2022-09-27 10:10:00,279.78,280.02,279.28,279.92,13084.0,266.7534,266.9822,266.2767,266.8869,13084.0
2022-09-27 10:20:00,280.12,280.94,279.82,279.82,10824.0,267.0776,267.8594,266.7916,266.7916,10824.0
2022-09-27 10:30:00,279.72,280.5,279.66,279.88,15737.0,266.6962,267.4399,266.639,266.8488,15737.0
2022-09-27 10:40:00,279.87,281.13,279.86,281.07,21016.0,266.8392,268.0406,266.8297,267.9834,21016.0
2022-09-27 10:50:00,281.08,281.16,280.41,280.41,14671.0,267.9929,268.0692,267.3541,267.3541,14671.0
2022-09-27 11:00:00,280.46,280.9,279.97,280.81,8933.0,267.4018,267.8213,266.9346,267.7355,8933.0
2022-09-27 11:10:00,280.78,280.95,280.08,280.15,7112.0,267.7069,267.8689,267.0394,267.1062,7112.0
2022-09-27 11:20:00,280.09,280.09,278.0,278.26,15035.0,267.049,267.049,265.0563,265.3042,15035.0
2022-09-27 11:30:00,278.3,278.84,278.28,278.72,9020.0,265.3423,265.8572,265.3233,265.7428,9020.0
2022-09-27 11:40:00,278.72,278.87,278.05,278.05,11286.0,265.7428,265.8858,265.104,265.104,11286.0
2022-09-27 11:50:00,278.08,278.5,277.77,277.96,10523.0,265.1326,265.533,264.837,265.0182,10523.0
2022-09-27 12:00:00,277.93,278.16,277.6,277.77,32158.0,264.9895,265.2088,264.6749,264.837,32158.0
2022-09-27 12:10:00,277.53,277.62,277.13,277.13,14412.0,264.6082,264.694,264.2268,264.2268,14412.0
2022-09-27 12:20:00,277.11,277.64,277.09,277.49,11072.0,264.2077,264.7131,264.1887,264.57,11072.0
2022-09-27 12:30:00,277.35,277.68,276.38,276.76,11339.0,264.4366,264.7512,263.5117,263.874,11339.0
2022-09-27 12:40:00,276.66,277.0,276.48,276.93,9662.0,263.7787,264.1029,263.6071,264.0361,9662.0
2022-09-27 12:50:00,276.87,277.53,276.58,277.19,12850.0,263.9789,264.6082,263.7024,264.284,12850.0
2022-09-27 13:00:00,277.19,277.28,276.47,277.06,17875.0,264.284,264.3698,263.5975,264.1601,17875.0
2022-09-27 13:10:00,277.06,277.62,276.88,277.55,14371.0,264.1601,264.694,263.9884,264.6272,14371.0
2022-09-27 13:20:00,277.55,277.55,276.84,277.06,8406.0,264.6272,264.6272,263.9503,264.1601,8406.0
2022-09-27 13:30:00,276.97,277.26,276.51,276.82,9157.0,264.0742,264.3507,263.6357,263.9312,9157.0
2022-09-27 13:40:00,276.63,276.8,276.25,276.63,8527.0,263.7501,263.9122,263.3878,263.7501,8527.0
2022-09-27 13:50:00,276.58,276.69,276.14,276.69,5838.0,263.7024,263.8073,263.2829,263.8073,5838.0
2022-09-27 14:00:00,276.78,277.68,276.69,277.45,11298.0,263.8931,264.7512,263.8073,264.5319,11298.0
2022-09-27 14:10:00,277.4,277.61,277.13,277.26,8745.0,264.4842,264.6844,264.2268,264.3507,8745.0
2022-09-27 14:20:00,277.32,277.68,277.17,277.6,15691.0,264.408,264.7512,264.2649,264.6749,15691.0
2022-09-27 14:30:00,277.66,278.26,277.28,278.21,12164.0,264.7321,265.3042,264.3698,265.2565,12164.0
2022-09-27 14:40:00,278.34,278.93,277.94,278.88,11877.0,265.3805,265.943,264.9991,265.8953,11877.0
2022-09-27 14:50:00,278.86,278.86,278.41,278.58,16663.0,265.8762,265.8762,265.4472,265.6093,16663.0
2022-09-27 15:00:00,278.49,278.53,277.67,278.16,18384.0,265.5235,265.5616,264.7417,265.2088,18384.0
2022-09-27 15:10:00,278.13,278.13,277.17,277.87,14953.0,265.1802,265.1802,264.2649,264.9323,14953.0
2022-09-27 15:20:00,277.85,277.85,277.25,277.49,17436.0,264.9133,264.9133,264.3412,264.57,17436.0
2022-09-27 15:30:00,277.54,277.63,276.98,277.3,50521.0,264.6177,264.7035,264.0838,264.3889,50521.0
2022-09-27 15:40:00,277.27,278.08,277.18,277.61,46744.0,264.3603,265.1326,264.2745,264.6844,46744.0
2022-09-27 15:50:00,277.63,278.26,277.53,277.75,66384.0,264.7035,265.3042,264.6082,264.8179,66384.0
2022-09-28 09:30:00,279.55,279.55,277.32,277.48,51729.0,266.5341,266.5341,264.408,264.5605,51729.0
2022-09-28 09:40:00,277.5,278.98,277.08,278.38,25441.0,264.5796,265.9907,264.1791,265.4186,25441.0
2022-09-28 09:50:00,277.91,278.52,277.7,277.93,12649.0,264.9705,265.5521,264.7703,264.9895,12649.0
2022-09-28 10:00:00,278.09,279.22,277.37,277.37,17824.0,265.1421,266.2195,264.4556,264.4556,17824.0
2022-09-28 10:10:00,277.37,278.01,277.0,277.22,20937.0,264.4556,265.0658,264.1029,264.3126,20937.0
2022-09-28 10:20:00,277.58,278.52,277.58,278.52,19654.0,264.6558,265.5521,264.6558,265.5521,19654.0
2022-09-28 10:30:00,278.45,279.17,278.03,279.01,29168.0,265.4853,266.1718,265.0849,266.0193,29168.0
2022-09-28 10:40:00,278.91,280.24,278.65,280.02,16836.0,265.9239,267.192,265.676,266.9822,16836.0
2022-09-28 10:50:00,280.02,280.24,279.77,279.99,25916.0,266.9822,267.192,266.7439,266.9536,25916.0
2022-09-28 11:00:00,279.98,280.91,279.96,280.29,14568.0,266.9441,267.8308,266.925,267.2397,14568.0
2022-09-28 11:10:00,280.33,280.71,280.16,280.18,11214.0,267.2778,267.6401,267.1157,267.1348,11214.0
2022-09-28 11:20:00,280.18,280.96,280.18,280.81,15633.0,267.1348,267.8785,267.1348,267.7355,15633.0
2022-09-28 11:30:00,280.9,280.9,280.25,280.54,13457.0,267.8213,267.8213,267.2015,267.478,13457.0
2022-09-28 11:40:00,280.47,281.13,280.43,281.07,20854.0,267.4113,268.0406,267.3731,267.9834,20854.0
2022-09-28 11:50:00,281.13,281.61,280.98,281.51,14286.0,268.0406,268.4982,267.8975,268.4029,14286.0
2022-09-28 12:00:00,281.51,281.52,281.23,281.52,12220.0,268.4029,268.4124,268.1359,268.4124,12220.0
2022-09-28 12:10:00,281.42,282.41,281.13,282.41,17225.0,268.3171,269.261,268.0406,269.261,17225.0
2022-09-28 12:20:00,282.44,282.74,282.36,282.73,8190.0,269.2896,269.5756,269.2133,269.5661,8190.0
2022-09-28 12:30:00,282.73,283.23,282.54,283.04,9711.0,269.5661,270.0428,269.3849,269.8616,9711.0
2022-09-28 12:40:00,283.03,283.96,283.03,283.87,9102.0,269.8521,270.7388,269.8521,270.653,9102.0
2022-09-28 12:50:00,283.94,283.94,283.45,283.73,13397.0,270.7197,270.7197,270.2525,270.5195,13397.0
2022-09-28 13:00:00,283.73,284.24,283.39,284.18,13536.0,270.5195,271.0058,270.1953,270.9485,13536.0
2022-09-28 13:10:00,284.1,284.26,283.6,283.7,15984.0,270.8723,271.0248,270.3956,270.4909,15984.0
2022-09-28 13:20:00,283.75,283.75,283.14,283.41,8201.0,270.5386,270.5386,269.957,270.2144,8201.0
2022-09-28 13:30:00,283.36,283.44,282.92,283.39,16937.0,270.1667,270.243,269.7472,270.1953,16937.0
2022-09-28 13:40:00,283.34,283.41,282.75,282.88,11630.0,270.1477,270.2144,269.5851,269.7091,11630.0
2022-09-28 13:50:00,282.82,283.11,282.59,282.99,15923.0,269.6519,269.9284,269.4326,269.814,15923.0
2022-09-28 14:00:00,282.99,283.46,282.99,283.38,11235.0,269.814,270.2621,269.814,270.1858,11235.0
2022-09-28 14:10:00,283.38,283.38,282.64,282.75,9882.0,270.1858,270.1858,269.4803,269.5851,9882.0
2022-09-28 14:20:00,282.76,282.77,282.21,282.25,12993.0,269.5947,269.6042,269.0703,269.1084,12993.0
2022-09-28 14:30:00,282.32,282.84,282.32,282.75,12734.0,269.1752,269.6709,269.1752,269.5851,12734.0
2022-09-28 14:40:00,282.68,282.68,282.05,282.57,10431.0,269.5184,269.5184,268.9177,269.4135,10431.0
2022-09-28 14:50:00,282.69,282.88,282.46,282.69,15105.0,269.5279,269.7091,269.3086,269.5279,15105.0
2022-09-28 15:00:00,282.67,283.71,282.65,283.25,13051.0,269.5089,270.5004,269.4898,270.0618,13051.0
2022-09-28 15:10:00,283.27,283.46,282.91,282.99,12534.0,270.0809,270.2621,269.7377,269.814,12534.0
2022-09-28 15:20:00,283.04,283.48,282.81,283.28,21574.0,269.8616,270.2811,269.6423,270.0905,21574.0
2022-09-28 15:30:00,283.33,284.0,283.33,283.88,26513.0,270.1381,270.7769,270.1381,270.6625,26513.0
2022-09-28 15:40:00,283.85,284.23,283.58,283.89,33887.0,270.6339,270.9962,270.3765,270.6721,33887.0
2022-09-28 15:50:00,283.57,283.67,282.31,282.52,77997.0,270.367,270.4623,269.1656,269.3658,77997.0
2022-09-29 09:30:00,281.69,281.69,280.08,281.14,49811.0,268.5745,268.5745,267.0394,268.0501,49811.0
2022-09-29 09:40:00,281.26,281.26,279.34,279.98,29252.0,268.1645,268.1645,266.3339,266.9441,29252.0
2022-09-29 09:50:00,279.85,280.59,279.81,279.95,26253.0,266.8202,267.5257,266.782,266.9155,26253.0
2022-09-29 10:00:00,280.05,280.19,278.05,279.04,50628.0,267.0108,267.1443,265.104,266.0479,50628.0
2022-09-29 10:10:00,278.97,279.23,277.94,278.04,30320.0,265.9811,266.229,264.9991,265.0944,30320.0
2022-09-29 10:20:00,278.05,278.43,277.73,278.23,17922.0,265.104,265.4663,264.7989,265.2756,17922.0
2022-09-29 10:30:00,278.23,278.56,277.7,277.85,10328.0,265.2756,265.5902,264.7703,264.9133,10328.0
2022-09-29 10:40:00,277.79,278.35,277.73,278.29,13176.0,264.8561,265.39,264.7989,265.3328,13176.0
2022-09-29 10:50:00,278.43,279.16,278.41,278.64,18822.0,265.4663,266.1623,265.4472,265.6665,18822.0
2022-09-29 11:00:00,278.54,279.54,278.31,279.43,18813.0,265.5711,266.5246,265.3519,266.4197,18813.0
2022-09-29 11:10:00,279.46,279.46,278.57,278.82,13545.0,266.4483,266.4483,265.5998,265.8381,13545.0
2022-09-29 11:20:00,278.83,279.11,278.33,279.06,11316.0,265.8476,266.1146,265.3709,266.0669,11316.0
2022-09-29 11:30:00,279.02,279.35,278.79,279.19,12517.0,266.0288,266.3434,265.8095,266.1909,12517.0
2022-09-29 11:40:00,279.21,280.57,279.1,280.49,9201.0,266.21,267.5066,266.1051,267.4304,9201.0
2022-09-29 11:50:00,280.58,281.22,280.32,280.41,9551.0,267.5162,268.1264,267.2683,267.3541,9551.0
2022-09-29 12:00:00,280.28,281.11,280.23,280.93,9054.0,267.2301,268.0215,267.1825,267.8499,9054.0
2022-09-29 12:10:00,280.93,280.95,279.9,279.98,9120.0,267.8499,267.8689,266.8678,266.9441,9120.0
2022-09-29 12:20:00,279.93,280.09,279.72,279.86,5290.0,266.8964,267.049,266.6962,266.8297,5290.0
2022-09-29 12:30:00,279.77,280.32,279.76,280.15,9082.0,266.7439,267.2683,266.7343,267.1062,9082.0
2022-09-29 12:40:00,280.13,280.14,279.8,279.92,10863.0,267.0871,267.0967,266.7725,266.8869,10863.0
2022-09-29 12:50:00,279.88,280.08,279.41,279.41,5029.0,266.8488,267.0394,266.4006,266.4006,5029.0
2022-09-29 13:00:00,279.35,279.49,279.01,279.04,4376.0,266.3434,266.4769,266.0193,266.0479,4376.0
2022-09-29 13:10:00,278.94,279.3,278.88,278.89,3773.0,265.9525,266.2958,265.8953,265.9049,3773.0
2022-09-29 13:20:00,278.7,278.99,278.47,278.87,7092.0,265.7237,266.0002,265.5044,265.8858,7092.0
2022-09-29 13:30:00,278.79,279.64,278.65,279.44,8468.0,265.8095,266.6199,265.676,266.4292,8468.0
2022-09-29 13:40:00,279.46,279.52,279.2,279.37,3038.0,266.4483,266.5055,266.2004,266.3625,3038.0
2022-09-29 13:50:00,279.33,279.33,278.85,279.03,7404.0,266.3244,266.3244,265.8667,266.0383,7404.0
2022-09-29 14:00:00,279.0,279.2,278.48,278.99,10322.0,266.0097,266.2004,265.5139,266.0002,10322.0
2022-09-29 14:10:00,278.94,279.21,278.62,278.64,9456.0,265.9525,266.21,265.6474,265.6665,9456.0
2022-09-29 14:20:00,278.66,279.43,278.47,279.2,9958.0,265.6856,266.4197,265.5044,266.2004,9958.0
2022-09-29 14:30:00,279.16,279.55,279.01,279.33,13923.0,266.1623,266.5341,266.0193,266.3244,13923.0
2022-09-29 14:40:00,279.32,279.82,279.19,279.38,11139.0,266.3148,266.7916,266.1909,266.372,11139.0
2022-09-29 14:50:00,279.38,279.4,278.72,278.78,15913.0,266.372,266.3911,265.7428,265.8,15913.0
2022-09-29 15:00:00,278.74,279.64,278.74,279.38,21103.0,265.7618,266.6199,265.7618,266.372,21103.0
2022-09-29 15:10:00,279.36,280.35,279.33,280.0,15227.0,266.353,267.2969,266.3244,266.9632,15227.0
2022-09-29 15:20:00,279.98,280.15,279.52,279.71,17422.0,266.9441,267.1062,266.5055,266.6867,17422.0
2022-09-29 15:30:00,279.8,280.55,279.69,280.22,40273.0,266.7725,267.4876,266.6676,267.1729,40273.0
2022-09-29 15:40:00,280.41,280.44,279.75,280.03,31807.0,267.3541,267.3827,266.7248,266.9918,31807.0
2022-09-29 15:50:00,280.05,281.02,280.05,280.42,73935.0,267.0108,267.9357,267.0108,267.3636,73935.0
2022-09-30 09:30:00,279.82,281.9,279.29,279.7,38939.0,266.7916,268.7747,266.2862,266.6771,38939.0
2022-09-30 09:40:00,279.81,282.01,279.74,281.28,13856.0,266.782,268.8796,266.7153,268.1836,13856.0
2022-09-30 09:50:00,281.08,282.59,280.57,282.5,14756.0,267.9929,269.4326,267.5066,269.3468,14756.0
2022-09-30 10:00:00,282.53,282.64,281.7,281.82,15643.0,269.3754,269.4803,268.584,268.6984,15643.0
2022-09-30 10:10:00,281.85,282.39,281.47,281.89,12876.0,268.727,269.2419,268.3647,268.7652,12876.0
2022-09-30 10:20:00,281.76,282.34,281.47,281.87,12904.0,268.6412,269.1942,268.3647,268.7461,12904.0
2022-09-30 10:30:00,282.08,282.87,282.06,282.87,10128.0,268.9463,269.6995,268.9273,269.6995,10128.0
2022-09-30 10:40:00,282.67,283.12,282.49,282.76,8948.0,269.5089,269.9379,269.3372,269.5947,8948.0
2022-09-30 10:50:00,282.83,283.13,282.41,282.42,11084.0,269.6614,269.9474,269.261,269.2705,11084.0
2022-09-30 11:00:00,282.46,283.39,282.32,283.35,7842.0,269.3086,270.1953,269.1752,270.1572,7842.0
2022-09-30 11:10:00,283.39,283.84,283.33,283.35,9509.0,270.1953,270.6244,270.1381,270.1572,9509.0
2022-09-30 11:20:00,283.31,283.78,283.27,283.71,9965.0,270.1191,270.5672,270.0809,270.5004,9965.0
2022-09-30 11:30:00,283.58,283.99,283.58,283.62,6352.0,270.3765,270.7674,270.3765,270.4146,6352.0
2022-09-30 11:40:00,283.63,283.63,282.8,282.81,9432.0,270.4242,270.4242,269.6328,269.6423,9432.0
2022-09-30 11:50:00,282.8,282.8,282.25,282.51,9262.0,269.6328,269.6328,269.1084,269.3563,9262.0
2022-09-30 12:00:00,282.42,282.65,282.07,282.08,21463.0,269.2705,269.4898,268.9368,268.9463,21463.0
2022-09-30 12:10:00,282.09,282.4,281.95,282.03,11514.0,268.9559,269.2514,268.8224,268.8987,11514.0
2022-09-30 12:20:00,281.86,282.62,281.86,282.31,9484.0,268.7366,269.4612,268.7366,269.1656,9484.0
2022-09-30 12:30:00,282.32,282.4,278.71,279.73,165198.0,269.1752,269.2514,265.7332,266.7057,165198.0
2022-09-30 12:40:00,279.77,281.27,279.25,281.27,73893.0,266.7439,268.174,266.2481,268.174,73893.0
2022-09-30 12:50:00,281.26,281.47,280.85,281.0,21375.0,268.1645,268.3647,267.7736,267.9166,21375.0
2022-09-30 13:00:00,281.08,281.09,280.59,280.91,14305.0,267.9929,268.0024,267.5257,267.8308,14305.0
2022-09-30 13:10:00,281.01,281.01,280.21,280.34,7865.0,267.9261,267.9261,267.1634,267.2873,7865.0
2022-09-30 13:20:00,280.45,281.07,280.42,280.95,11428.0,267.3922,267.9834,267.3636,267.8689,11428.0
2022-09-30 13:30:00,281.0,281.21,280.31,280.31,16536.0,267.9166,268.1168,267.2587,267.2587,16536.0
2022-09-30 13:40:00,280.27,280.38,279.86,279.86,20700.0,267.2206,267.3255,266.8297,266.8297,20700.0
2022-09-30 13:50:00,279.73,280.03,279.49,279.63,16977.0,266.7057,266.9918,266.4769,266.6104,16977.0
2022-09-30 14:00:00,279.62,279.86,279.15,279.86,12502.0,266.6009,266.8297,266.1527,266.8297,12502.0
2022-09-30 14:10:00,279.87,280.05,279.51,279.51,11032.0,266.8392,267.0108,266.496,266.496,11032.0
2022-09-30 14:20:00,279.57,279.74,278.66,278.7,18195.0,266.5532,266.7153,265.6856,265.7237,18195.0
2022-09-30 14:30:00,278.68,279.32,278.67,279.16,30629.0,265.7046,266.3148,265.6951,266.1623,30629.0
2022-09-30 14:40:00,279.16,279.16,278.2,278.78,28435.0,266.1623,266.1623,265.247,265.8,28435.0
2022-09-30 14:50:00,278.65,279.25,278.49,278.92,34998.0,265.676,266.2481,265.5235,265.9335,34998.0
2022-09-30 15:00:00,278.92,280.0,278.88,279.19,16689.0,265.9335,266.9632,265.8953,266.1909,16689.0
2022-09-30 15:10:00,279.11,279.35,278.57,279.13,35274.0,266.1146,266.3434,265.5998,266.1337,35274.0
2022-09-30 15:20:00,279.25,279.68,278.96,279.62,29369.0,266.2481,266.6581,265.9716,266.6009,29369.0
2022-09-30 15:30:00,279.83,280.17,279.11,279.16,38767.0,266.8011,267.1253,266.1146,266.1623,38767.0
2022-09-30 15:40:00,279.13,279.54,278.93,279.33,37653.0,266.1337,266.5246,265.943,266.3244,37653.0
2022-09-30 15:50:00,279.28,279.28,277.35,277.7,191308.0,266.2767,266.2767,264.4366,264.7703,191308.0
2022-10-03 09:30:00,280.75,280.98,279.33,279.41,40274.0,267.6782,267.8975,266.3244,266.4006,40274.0
2022-10-03 09:40:00,279.59,282.06,279.39,281.55,16764.0,266.5723,268.9273,266.3816,268.441,16764.0
2022-10-03 09:50:00,282.07,283.65,282.05,283.63,22413.0,268.9368,270.4432,268.9177,270.4242,22413.0
2022-10-03 10:00:00,283.74,285.16,283.73,284.67,28197.0,270.529,271.8829,270.5195,271.4157,28197.0
2022-10-03 10:10:00,284.78,284.98,284.11,284.41,38511.0,271.5206,271.7113,270.8818,271.1678,38511.0
2022-10-03 10:20:00,284.59,285.03,284.33,284.44,20116.0,271.3395,271.759,271.0916,271.1964,20116.0
2022-10-03 10:30:00,284.39,284.92,282.9,283.33,25046.0,271.1488,271.6541,269.7281,270.1381,25046.0
2022-10-03 10:40:00,283.32,283.74,282.81,283.7,24700.0,270.1286,270.529,269.6423,270.4909,24700.0
2022-10-03 10:50:00,283.71,284.47,283.6,283.91,22042.0,270.5004,271.225,270.3956,270.6911,22042.0
2022-10-03 11:00:00,283.91,284.16,282.73,284.06,27682.0,270.6911,270.9295,269.5661,270.8341,27682.0
2022-10-03 11:10:00,284.16,284.36,283.31,283.34,11847.0,270.9295,271.1202,270.1191,270.1477,11847.0
2022-10-03 11:20:00,283.34,284.24,282.99,284.22,47639.0,270.1477,271.0058,269.814,270.9867,47639.0
2022-10-03 11:30:00,284.23,284.24,283.47,283.81,20071.0,270.9962,271.0058,270.2716,270.5958,20071.0
2022-10-03 11:40:00,283.86,284.0,283.5,283.74,22303.0,270.6434,270.7769,270.3002,270.529,22303.0
2022-10-03 11:50:00,283.68,284.29,283.68,284.0,20656.0,270.4718,271.0534,270.4718,270.7769,20656.0
2022-10-03 12:00:00,284.07,285.21,284.07,285.1,15673.0,270.8437,271.9306,270.8437,271.8257,15673.0
2022-10-03 12:10:00,285.11,286.0,284.82,285.41,43383.0,271.8352,272.6838,271.5588,272.1213,43383.0
2022-10-03 12:20:00,285.4,285.4,284.64,284.85,26325.0,272.1117,272.1117,271.3871,271.5874,26325.0
2022-10-03 12:30:00,284.85,285.16,284.37,284.84,70741.0,271.5874,271.8829,271.1297,271.5778,70741.0
2022-10-03 12:40:00,284.83,285.46,284.82,285.37,20398.0,271.5683,272.169,271.5588,272.0831,20398.0
2022-10-03 12:50:00,285.45,285.78,285.14,285.78,17931.0,272.1594,272.4741,271.8639,272.4741,17931.0
2022-10-03 13:00:00,285.78,286.05,285.36,286.01,14685.0,272.4741,272.7315,272.0736,272.6933,14685.0
2022-10-03 13:10:00,286.0,286.04,285.66,285.98,13904.0,272.6838,272.7219,272.3596,272.6647,13904.0
2022-10-03 13:20:00,286.04,286.7,285.99,286.35,11322.0,272.7219,273.3512,272.6743,273.0175,11322.0
2022-10-03 13:30:00,286.32,287.08,286.32,287.03,18215.0,272.9889,273.7135,272.9889,273.6659,18215.0
2022-10-03 13:40:00,287.1,287.53,287.07,287.19,17354.0,273.7326,274.1426,273.704,273.8184,17354.0
2022-10-03 13:50:00,287.12,287.27,286.89,287.19,13374.0,273.7517,273.8947,273.5324,273.8184,13374.0
2022-10-03 14:00:00,287.27,287.92,287.24,287.73,12781.0,273.8947,274.5144,273.8661,274.3333,12781.0
2022-10-03 14:10:00,287.79,288.03,287.68,287.88,21867.0,274.3905,274.6193,274.2856,274.4763,21867.0
2022-10-03 14:20:00,287.88,288.16,287.85,288.01,19927.0,274.4763,274.7432,274.4477,274.6002,19927.0
2022-10-03 14:30:00,288.01,288.1,287.56,287.63,15566.0,274.6002,274.686,274.1712,274.2379,15566.0
2022-10-03 14:40:00,287.62,288.12,287.51,288.05,14487.0,274.2284,274.7051,274.1235,274.6384,14487.0
2022-10-03 14:50:00,288.16,288.61,288.14,288.46,9986.0,274.7432,275.1723,274.7242,275.0293,9986.0
2022-10-03 15:00:00,288.38,288.47,288.19,288.33,17408.0,274.953,275.0388,274.7718,274.9053,17408.0
2022-10-03 15:10:00,288.37,288.37,287.56,288.03,15460.0,274.9435,274.9435,274.1712,274.6193,15460.0
2022-10-03 15:20:00,288.04,288.22,287.95,288.07,15851.0,274.6288,274.8004,274.543,274.6574,15851.0
2022-10-03 15:30:00,288.03,288.37,287.81,288.08,51601.0,274.6193,274.9435,274.4095,274.667,51601.0
2022-10-03 15:40:00,288.11,288.27,287.11,287.15,90176.0,274.6956,274.8481,273.7421,273.7803,90176.0
2022-10-03 15:50:00,287.34,287.47,286.87,287.2,119815.0,273.9614,274.0854,273.5133,273.8279,119815.0
2022-10-04 09:30:00,289.15,292.0,288.5,291.87,52213.0,275.6871,278.4044,275.0674,278.2805,52213.0
2022-10-04 09:40:00,292.0,293.0,291.7,292.45,24077.0,278.4044,279.3579,278.1184,278.8335,24077.0
2022-10-04 09:50:00,292.45,292.45,291.18,292.16,20631.0,278.8335,278.8335,277.6226,278.557,20631.0
2022-10-04 10:00:00,292.36,292.78,291.37,291.82,16763.0,278.7477,279.1481,277.8038,278.2328,16763.0
2022-10-04 10:10:00,291.86,292.07,291.1,291.56,13041.0,278.271,278.4712,277.5464,277.9849,13041.0
2022-10-04 10:20:00,291.37,291.37,290.83,290.86,11542.0,277.8038,277.8038,277.2889,277.3175,11542.0
2022-10-04 10:30:00,290.97,291.26,290.48,290.48,10610.0,277.4224,277.6989,276.9552,276.9552,10610.0
2022-10-04 10:40:00,290.5,290.84,290.06,290.67,15375.0,276.9743,277.2985,276.5548,277.1364,15375.0
2022-10-04 10:50:00,290.55,291.52,290.12,291.34,12953.0,277.022,277.9468,276.612,277.7752,12953.0
2022-10-04 11:00:00,291.45,291.68,291.18,291.41,7617.0,277.8801,278.0993,277.6226,277.8419,7617.0
2022-10-04 11:10:00,291.29,291.45,290.86,291.28,10059.0,277.7275,277.8801,277.3175,277.718,10059.0
2022-10-04 11:20:00,291.26,292.16,290.98,291.98,21676.0,277.6989,278.557,277.4319,278.3854,21676.0
2022-10-04 11:30:00,292.03,292.12,291.43,292.0,16230.0,278.4331,278.5189,277.861,278.4044,16230.0
2022-10-04 11:40:00,292.0,292.23,291.5,291.56,14589.0,278.4044,278.6237,277.9277,277.9849,14589.0
2022-10-04 11:50:00,291.54,291.79,291.35,291.49,18101.0,277.9659,278.2042,277.7847,277.9182,18101.0
2022-10-04 12:00:00,291.54,291.86,291.46,291.56,13365.0,277.9659,278.271,277.8896,277.9849,13365.0
2022-10-04 12:10:00,291.51,291.96,291.45,291.66,54179.0,277.9373,278.3663,277.8801,278.0803,54179.0
2022-10-04 12:20:00,291.67,291.9,291.41,291.75,25681.0,278.0898,278.3091,277.8419,278.1661,25681.0
2022-10-04 12:30:00,291.87,292.47,291.87,292.27,7994.0,278.2805,278.8526,278.2805,278.6619,7994.0
2022-10-04 12:40:00,292.24,292.65,292.05,292.18,5229.0,278.6333,279.0242,278.4521,278.5761,5229.0
2022-10-04 12:50:00,292.12,292.19,291.88,292.19,8004.0,278.5189,278.5856,278.29,278.5856,8004.0
2022-10-04 13:00:00,292.21,292.38,291.73,291.76,7717.0,278.6047,278.7668,278.147,278.1756,7717.0
2022-10-04 13:10:00,291.88,292.01,291.43,291.49,16327.0,278.29,278.414,277.861,277.9182,16327.0
2022-10-04 13:20:00,291.5,292.26,291.38,292.05,14807.0,277.9277,278.6523,277.8133,278.4521,14807.0
2022-10-04 13:30:00,292.02,292.29,291.91,292.04,22727.0,278.4235,278.6809,278.3186,278.4426,22727.0
2022-10-04 13:40:00,292.0,292.14,291.75,291.98,12367.0,278.4044,278.5379,278.1661,278.3854,12367.0
2022-10-04 13:50:00,291.98,292.28,291.79,292.04,10093.0,278.3854,278.6714,278.2042,278.4426,10093.0
2022-10-04 14:00:00,292.07,292.15,291.9,292.01,7705.0,278.4712,278.5475,278.3091,278.414,7705.0
2022-10-04 14:10:00,292.04,292.15,291.73,291.75,7932.0,278.4426,278.5475,278.147,278.1661,7932.0
2022-10-04 14:20:00,291.66,291.93,291.34,291.42,8498.0,278.0803,278.3377,277.7752,277.8515,8498.0
2022-10-04 14:30:00,291.19,291.55,291.08,291.16,9478.0,277.6322,277.9754,277.5273,277.6036,9478.0
2022-10-04 14:40:00,291.21,292.26,291.21,292.25,12577.0,277.6512,278.6523,277.6512,278.6428,12577.0
2022-10-04 14:50:00,292.33,292.63,292.23,292.56,7568.0,278.7191,279.0051,278.6237,278.9384,7568.0
2022-10-04 15:00:00,292.51,292.65,292.12,292.12,11014.0,278.8907,279.0242,278.5189,278.5189,11014.0
2022-10-04 15:10:00,292.06,292.15,291.71,291.96,11973.0,278.4617,278.5475,278.128,278.3663,11973.0
2022-10-04 15:20:00,291.89,292.44,291.84,292.26,10712.0,278.2996,278.824,278.2519,278.6523,10712.0
2022-10-04 15:30:00,292.21,292.8,291.77,292.8,22156.0,278.6047,279.1672,278.1852,279.1672,22156.0
2022-10-04 15:40:00,292.73,292.76,292.29,292.57,22581.0,279.1005,279.1291,278.6809,278.9479,22581.0
2022-10-04 15:50:00,292.61,293.07,292.38,293.01,96933.0,278.986,279.4246,278.7668,279.3674,96933.0
2022-10-05 09:30:00,292.04,293.01,291.45,292.71,33431.0,278.4426,279.3674,277.8801,279.0814,33431.0
2022-10-05 09:40:00,292.85,293.17,292.02,292.57,29930.0,279.2149,279.52,278.4235,278.9479,29930.0
2022-10-05 09:50:00,292.56,292.72,292.02,292.36,13783.0,278.9384,279.0909,278.4235,278.7477,13783.0
2022-10-05 10:00:00,292.31,292.31,291.04,291.64,13570.0,278.7,278.7,277.4891,278.0612,13570.0
2022-10-05 10:10:00,291.56,291.64,291.17,291.36,27818.0,277.9849,278.0612,277.6131,277.7942,27818.0
2022-10-05 10:20:00,291.45,291.88,291.04,291.88,19037.0,277.8801,278.29,277.4891,278.29,19037.0
2022-10-05 10:30:00,291.75,292.0,291.45,291.61,13627.0,278.1661,278.4044,277.8801,278.0326,13627.0
2022-10-05 10:40:00,291.49,292.35,291.36,292.06,16959.0,277.9182,278.7382,277.7942,278.4617,16959.0
2022-10-05 10:50:00,292.04,292.22,291.5,291.53,19243.0,278.4426,278.6142,277.9277,277.9563,19243.0
2022-10-05 11:00:00,291.6,291.99,291.46,291.65,6507.0,278.0231,278.3949,277.8896,278.0707,6507.0
2022-10-05 11:10:00,291.58,292.05,291.47,292.0,9999.0,278.004,278.4521,277.8991,278.4044,9999.0
2022-10-05 11:20:00,291.98,291.99,291.5,291.66,6877.0,278.3854,278.3949,277.9277,278.0803,6877.0
2022-10-05 11:30:00,291.68,291.87,291.13,291.75,12061.0,278.0993,278.2805,277.575,278.1661,12061.0
2022-10-05 11:40:00,291.73,291.75,291.44,291.5,5803.0,278.147,278.1661,277.8705,277.9277,5803.0
2022-10-05 11:50:00,291.49,291.85,291.43,291.63,8530.0,277.9182,278.2614,277.861,278.0517,8530.0
2022-10-05 12:00:00,291.64,291.99,291.35,291.97,7134.0,278.0612,278.3949,277.7847,278.3758,7134.0
2022-10-05 12:10:00,291.96,292.86,291.96,292.73,7616.0,278.3663,279.2244,278.3663,279.1005,7616.0
2022-10-05 12:20:00,292.72,292.84,292.06,292.06,9015.0,279.0909,279.2053,278.4617,278.4617,9015.0
2022-10-05 12:30:00,292.14,292.56,292.07,292.52,5027.0,278.5379,278.9384,278.4712,278.9002,5027.0
2022-10-05 12:40:00,292.57,293.26,292.57,293.23,4150.0,278.9479,279.6058,278.9479,279.5772,4150.0
2022-10-05 12:50:00,293.21,293.24,292.98,292.99,7171.0,279.5581,279.5867,279.3388,279.3484,7171.0
2022-10-05 13:00:00,292.96,293.49,292.96,293.23,5010.0,279.3198,279.8251,279.3198,279.5772,5010.0
2022-10-05 13:10:00,293.29,293.73,293.29,293.7,4044.0,279.6344,280.0539,279.6344,280.0253,4044.0
2022-10-05 13:20:00,293.98,294.0,293.48,293.49,14827.0,280.2923,280.3113,279.8155,279.8251,14827.0
2022-10-05 13:30:00,293.45,293.47,293.0,293.27,6440.0,279.7869,279.806,279.3579,279.6153,6440.0
2022-10-05 13:40:00,293.22,293.4,293.17,293.23,3926.0,279.5676,279.7393,279.52,279.5772,3926.0
2022-10-05 13:50:00,293.27,293.27,292.86,293.09,14570.0,279.6153,279.6153,279.2244,279.4437,14570.0
2022-10-05 14:00:00,293.07,293.5,292.98,293.44,8257.0,279.4246,279.8346,279.3388,279.7774,8257.0
2022-10-05 14:10:00,293.43,294.1,293.43,294.06,9895.0,279.7679,280.4067,279.7679,280.3685,9895.0
2022-10-05 14:20:00,293.99,294.13,293.8,293.97,8611.0,280.3018,280.4353,280.1206,280.2827,8611.0
2022-10-05 14:30:00,293.88,293.95,293.5,293.66,9912.0,280.1969,280.2637,279.8346,279.9872,9912.0
2022-10-05 14:40:00,293.69,293.78,293.54,293.61,14466.0,280.0158,280.1016,279.8727,279.9395,14466.0
2022-10-05 14:50:00,293.56,293.87,293.38,293.79,12472.0,279.8918,280.1874,279.7202,280.1111,12472.0
2022-10-05 15:00:00,293.81,294.41,293.81,294.33,30718.0,280.1302,280.7022,280.1302,280.626,30718.0
2022-10-05 15:10:00,294.31,295.16,294.31,295.02,14749.0,280.6069,281.4173,280.6069,281.2838,14749.0
2022-10-05 15:20:00,294.95,295.0,294.42,294.52,14919.0,281.2171,281.2648,280.7118,280.8071,14919.0
2022-10-05 15:30:00,294.53,294.74,294.22,294.28,25467.0,280.8167,281.0169,280.5211,280.5783,25467.0
2022-10-05 15:40:00,294.23,294.42,293.86,293.95,31783.0,280.5306,280.7118,280.1778,280.2637,31783.0
2022-10-05 15:50:00,293.84,294.23,293.47,294.04,90346.0,280.1588,280.5306,279.806,280.3495,90346.0
2022-10-06 09:30:00,292.39,293.28,291.72,292.64,31657.0,278.7763,279.6249,278.1375,279.0147,31657.0
2022-10-06 09:40:00,292.69,293.8,292.66,292.73,20541.0,279.0623,280.1206,279.0337,279.1005,20541.0
2022-10-06 09:50:00,292.91,294.68,292.88,293.05,21276.0,279.2721,280.9597,279.2435,279.4056,21276.0
2022-10-06 10:00:00,293.07,293.58,292.39,292.87,35076.0,279.4246,279.9109,278.7763,279.2339,35076.0
2022-10-06 10:10:00,292.79,292.81,292.0,292.8,21807.0,279.1577,279.1767,278.4044,279.1672,21807.0
2022-10-06 10:20:00,292.8,293.82,292.64,293.21,10076.0,279.1672,280.1397,279.0147,279.5581,10076.0
2022-10-06 10:30:00,293.21,293.63,293.15,293.37,14190.0,279.5581,279.9586,279.5009,279.7107,14190.0
2022-10-06 10:40:00,293.53,294.45,293.39,294.38,18124.0,279.8632,280.7404,279.7297,280.6736,18124.0
2022-10-06 10:50:00,293.89,294.28,293.81,294.26,11556.0,280.2065,280.5783,280.1302,280.5592,11556.0
2022-10-06 11:00:00,294.26,294.26,293.36,293.5,31475.0,280.5592,280.5592,279.7011,279.8346,31475.0
2022-10-06 11:10:00,293.52,294.09,293.08,294.01,16823.0,279.8537,280.3971,279.4342,280.3209,16823.0
2022-10-06 11:20:00,293.97,294.07,292.97,293.25,43326.0,280.2827,280.3781,279.3293,279.5962,43326.0
2022-10-06 11:30:00,293.17,293.17,292.48,292.59,10527.0,279.52,279.52,278.8621,278.967,10527.0
2022-10-06 11:40:00,292.59,293.24,292.47,293.24,7213.0,278.967,279.5867,278.8526,279.5867,7213.0
2022-10-06 11:50:00,293.16,293.8,292.94,292.94,7989.0,279.5104,280.1206,279.3007,279.3007,7989.0
2022-10-06 12:00:00,292.94,293.51,292.86,293.36,10566.0,279.3007,279.8441,279.2244,279.7011,10566.0
2022-10-06 12:10:00,293.3,293.57,293.28,293.4,12487.0,279.6439,279.9013,279.6249,279.7393,12487.0
2022-10-06 12:20:00,293.54,293.69,293.29,293.68,15974.0,279.8727,280.0158,279.6344,280.0062,15974.0
2022-10-06 12:30:00,293.59,294.1,293.23,294.1,10551.0,279.9204,280.4067,279.5772,280.4067,10551.0
2022-10-06 12:40:00,294.04,294.44,294.02,294.22,7058.0,280.3495,280.7308,280.3304,280.5211,7058.0
2022-10-06 12:50:00,294.19,294.31,293.98,294.12,6458.0,280.4925,280.6069,280.2923,280.4257,6458.0
2022-10-06 13:00:00,294.13,294.24,293.82,293.82,5028.0,280.4353,280.5402,280.1397,280.1397,5028.0
2022-10-06 13:10:00,293.9,294.56,293.9,294.54,6063.0,280.216,280.8453,280.216,280.8262,6063.0
2022-10-06 13:20:00,294.53,294.53,294.1,294.2,6882.0,280.8167,280.8167,280.4067,280.502,6882.0
2022-10-06 13:30:00,294.16,294.16,293.88,294.0,14475.0,280.4639,280.4639,280.1969,280.3113,14475.0
2022-10-06 13:40:00,293.98,294.14,293.87,294.08,12422.0,280.2923,280.4448,280.1874,280.3876,12422.0
2022-10-06 13:50:00,294.09,294.18,293.92,293.96,6906.0,280.3971,280.4829,280.2351,280.2732,6906.0
2022-10-06 14:00:00,293.98,294.06,293.76,293.97,11014.0,280.2923,280.3685,280.0825,280.2827,11014.0
2022-10-06 14:10:00,294.02,294.15,293.74,293.88,13328.0,280.3304,280.4543,280.0634,280.1969,13328.0
2022-10-06 14:20:00,293.85,294.11,293.85,294.07,12727.0,280.1683,280.4162,280.1683,280.3781,12727.0
2022-10-06 14:30:00,294.2,294.32,293.92,294.0,6801.0,280.502,280.6164,280.2351,280.3113,6801.0
2022-10-06 14:40:00,294.0,294.12,293.91,294.0,18829.0,280.3113,280.4257,280.2255,280.3113,18829.0
2022-10-06 14:50:00,294.0,294.17,293.78,294.0,29786.0,280.3113,280.4734,280.1016,280.3113,29786.0
2022-10-06 15:00:00,294.0,294.13,293.71,294.04,22609.0,280.3113,280.4353,280.0348,280.3495,22609.0
2022-10-06 15:10:00,294.04,294.16,293.66,293.89,25617.0,280.3495,280.4639,279.9872,280.2065,25617.0
2022-10-06 15:20:00,293.98,294.32,293.86,294.3,14446.0,280.2923,280.6164,280.1778,280.5974,14446.0
2022-10-06 15:30:00,294.36,294.38,293.84,293.95,17343.0,280.6546,280.6736,280.1588,280.2637,17343.0
2022-10-06 15:40:00,293.87,294.06,293.61,293.66,25880.0,280.1874,280.3685,279.9395,279.9872,25880.0
2022-10-06 15:50:00,293.7,294.02,292.76,293.17,95725.0,280.0253,280.3304,279.1291,279.52,95725.0
2022-10-07 09:30:00,289.36,290.19,288.25,289.33,40002.0,275.8874,276.6787,274.829,275.8588,40002.0
2022-10-07 09:40:00,289.6,290.11,288.24,288.73,25803.0,276.1162,276.6024,274.8195,275.2867,25803.0
2022-10-07 09:50:00,288.69,289.04,288.38,288.96,30337.0,275.2486,275.5823,274.953,275.506,30337.0
2022-10-07 10:00:00,288.91,289.19,288.22,288.76,51973.0,275.4583,275.7253,274.8004,275.3153,51973.0
2022-10-07 10:10:00,288.81,289.47,288.81,289.02,13759.0,275.363,275.9922,275.363,275.5632,13759.0
2022-10-07 10:20:00,289.07,289.89,288.82,289.5,23265.0,275.6109,276.3927,275.3725,276.0208,23265.0
2022-10-07 10:30:00,289.42,290.89,289.17,290.64,23853.0,275.9446,277.3461,275.7062,277.1078,23853.0
2022-10-07 10:40:00,290.51,290.63,289.53,289.53,11333.0,276.9838,277.0982,276.0495,276.0495,11333.0
2022-10-07 10:50:00,289.41,289.47,288.69,288.83,39602.0,275.935,275.9922,275.2486,275.382,39602.0
2022-10-07 11:00:00,288.84,288.88,287.33,287.44,30118.0,275.3916,275.4297,273.9519,274.0568,30118.0
2022-10-07 11:10:00,287.35,287.39,286.62,287.04,18362.0,273.971,274.0091,273.2749,273.6754,18362.0
2022-10-07 11:20:00,287.0,288.57,286.82,288.57,23944.0,273.6372,275.1341,273.4656,275.1341,23944.0
2022-10-07 11:30:00,288.5,289.35,288.23,289.16,19855.0,275.0674,275.8778,274.81,275.6967,19855.0
2022-10-07 11:40:00,289.21,289.41,288.26,288.54,7723.0,275.7444,275.935,274.8386,275.1055,7723.0
2022-10-07 11:50:00,288.47,288.62,288.0,288.23,15781.0,275.0388,275.1818,274.5907,274.81,15781.0
2022-10-07 12:00:00,288.21,288.21,287.73,287.91,7559.0,274.7909,274.7909,274.3333,274.5049,7559.0
2022-10-07 12:10:00,288.0,288.33,287.84,287.84,7404.0,274.5907,274.9053,274.4381,274.4381,7404.0
2022-10-07 12:20:00,287.74,287.98,287.02,287.75,10474.0,274.3428,274.5716,273.6563,274.3523,10474.0
2022-10-07 12:30:00,287.69,287.83,287.51,287.71,11139.0,274.2951,274.4286,274.1235,274.3142,11139.0
2022-10-07 12:40:00,287.69,287.7,287.12,287.16,7719.0,274.2951,274.3047,273.7517,273.7898,7719.0
2022-10-07 12:50:00,287.06,287.08,286.71,286.89,7221.0,273.6945,273.7135,273.3608,273.5324,7221.0
2022-10-07 13:00:00,286.88,287.02,286.37,286.43,9845.0,273.5228,273.6563,273.0366,273.0938,9845.0
2022-10-07 13:10:00,286.42,286.99,286.42,286.96,7202.0,273.0843,273.6277,273.0843,273.5991,7202.0
2022-10-07 13:20:00,286.94,287.48,286.94,287.21,9329.0,273.58,274.0949,273.58,273.8375,9329.0
2022-10-07 13:30:00,287.12,288.05,287.11,288.02,15835.0,273.7517,274.6384,273.7421,274.6098,15835.0
2022-10-07 13:40:00,288.02,288.82,288.02,288.21,18550.0,274.6098,275.3725,274.6098,274.7909,18550.0
2022-10-07 13:50:00,288.2,288.82,288.2,288.82,14257.0,274.7814,275.3725,274.7814,275.3725,14257.0
2022-10-07 14:00:00,288.67,289.15,288.08,288.11,14665.0,275.2295,275.6871,274.667,274.6956,14665.0
2022-10-07 14:10:00,288.02,288.66,287.78,288.49,18652.0,274.6098,275.22,274.3809,275.0579,18652.0
2022-10-07 14:20:00,288.53,288.58,287.89,288.15,15674.0,275.096,275.1437,274.4858,274.7337,15674.0
2022-10-07 14:30:00,288.08,288.91,287.94,288.79,20328.0,274.667,275.4583,274.5335,275.3439,20328.0
2022-10-07 14:40:00,288.81,288.87,288.38,288.67,19131.0,275.363,275.4202,274.953,275.2295,19131.0
2022-10-07 14:50:00,288.71,289.18,288.68,289.15,21758.0,275.2676,275.7157,275.239,275.6871,21758.0
2022-10-07 15:00:00,289.11,289.78,288.91,288.98,39029.0,275.649,276.2878,275.4583,275.5251,39029.0
2022-10-07 15:10:00,288.89,289.14,287.9,287.91,25084.0,275.4393,275.6776,274.4953,274.5049,25084.0
2022-10-07 15:20:00,287.93,288.12,287.27,287.39,23704.0,274.5239,274.7051,273.8947,274.0091,23704.0
2022-10-07 15:30:00,287.37,287.69,286.69,287.69,48861.0,273.99,274.2951,273.3417,274.2951,48861.0
2022-10-07 15:40:00,287.7,288.7,287.56,288.07,59685.0,274.3047,275.2581,274.1712,274.6574,59685.0
2022-10-07 15:50:00,288.14,288.99,288.14,288.52,196441.0,274.7242,275.5346,274.7242,275.0865,196441.0
2022-10-10 09:30:00,288.0,289.44,286.43,289.28,57333.0,274.5907,275.9636,273.0938,275.8111,57333.0
2022-10-10 09:40:00,289.55,289.68,289.0,289.04,16447.0,276.0685,276.1925,275.5441,275.5823,16447.0
2022-10-10 09:50:00,288.87,288.89,286.24,286.35,22417.0,275.4202,275.4393,272.9126,273.0175,22417.0
2022-10-10 10:00:00,286.31,287.35,286.23,287.01,27595.0,272.9794,273.971,272.9031,273.6468,27595.0
2022-10-10 10:10:00,287.25,287.72,286.55,286.75,21384.0,273.8756,274.3237,273.2082,273.3989,21384.0
2022-10-10 10:20:00,286.68,287.2,286.5,286.91,23694.0,273.3321,273.8279,273.1605,273.5514,23694.0
2022-10-10 10:30:00,286.79,286.79,285.12,285.24,22034.0,273.437,273.437,271.8448,271.9592,22034.0
2022-10-10 10:40:00,285.24,285.78,284.47,284.48,24506.0,271.9592,272.4741,271.225,271.2346,24506.0
2022-10-10 10:50:00,284.48,284.69,283.86,284.42,35056.0,271.2346,271.4348,270.6434,271.1774,35056.0
2022-10-10 11:00:00,284.44,284.57,283.79,284.4,10206.0,271.1964,271.3204,270.5767,271.1583,10206.0
2022-10-10 11:10:00,284.45,285.05,284.43,284.82,10197.0,271.206,271.778,271.1869,271.5588,10197.0
2022-10-10 11:20:00,284.65,285.58,284.65,285.25,5637.0,271.3967,272.2834,271.3967,271.9687,5637.0
2022-10-10 11:30:00,285.19,285.45,284.92,285.38,8769.0,271.9115,272.1594,271.6541,272.0927,8769.0
2022-10-10 11:40:00,285.43,286.13,285.06,286.13,5408.0,272.1403,272.8078,271.7876,272.8078,5408.0
2022-10-10 11:50:00,286.13,286.67,285.99,285.99,27482.0,272.8078,273.3226,272.6743,272.6743,27482.0
2022-10-10 12:00:00,286.04,286.31,285.84,285.95,12246.0,272.7219,272.9794,272.5313,272.6361,12246.0
2022-10-10 12:10:00,286.05,286.48,285.99,286.25,8820.0,272.7315,273.1415,272.6743,272.9222,8820.0
2022-10-10 12:20:00,286.14,286.14,285.47,285.67,8125.0,272.8173,272.8173,272.1785,272.3692,8125.0
2022-10-10 12:30:00,285.67,285.75,285.24,285.74,8579.0,272.3692,272.4454,271.9592,272.4359,8579.0
2022-10-10 12:40:00,285.71,286.13,285.61,285.89,11456.0,272.4073,272.8078,272.312,272.5789,11456.0
2022-10-10 12:50:00,285.84,285.84,285.11,285.28,14415.0,272.5313,272.5313,271.8352,271.9973,14415.0
2022-10-10 13:00:00,285.23,285.3,285.0,285.09,5005.0,271.9497,272.0164,271.7304,271.8162,5005.0
2022-10-10 13:10:00,285.08,285.67,284.85,285.38,6876.0,271.8066,272.3692,271.5874,272.0927,6876.0
2022-10-10 13:20:00,285.45,285.6,285.43,285.53,4810.0,272.1594,272.3024,272.1403,272.2357,4810.0
2022-10-10 13:30:00,285.55,285.83,285.38,285.62,13655.0,272.2548,272.5217,272.0927,272.3215,13655.0
2022-10-10 13:40:00,285.62,287.18,285.53,287.17,16785.0,272.3215,273.8089,272.2357,273.7993,16785.0
2022-10-10 13:50:00,287.0,287.22,286.74,286.74,8365.0,273.6372,273.847,273.3894,273.3894,8365.0
2022-10-10 14:00:00,286.69,286.71,286.06,286.1,8387.0,273.3417,273.3608,272.741,272.7792,8387.0
2022-10-10 14:10:00,286.07,286.24,285.92,286.11,7873.0,272.7506,272.9126,272.6075,272.7887,7873.0
2022-10-10 14:20:00,286.16,286.31,285.94,286.26,7608.0,272.8364,272.9794,272.6266,272.9317,7608.0
2022-10-10 14:30:00,286.24,287.04,286.21,286.98,6807.0,272.9126,273.6754,272.884,273.6182,6807.0
2022-10-10 14:40:00,286.9,287.07,286.45,286.54,9935.0,273.5419,273.704,273.1129,273.1987,9935.0
2022-10-10 14:50:00,286.56,286.93,286.5,286.67,7509.0,273.2177,273.5705,273.1605,273.3226,7509.0
2022-10-10 15:00:00,286.74,286.81,286.31,286.71,13495.0,273.3894,273.4561,272.9794,273.3608,13495.0
2022-10-10 15:10:00,286.73,287.37,286.66,287.2,22070.0,273.3798,273.99,273.3131,273.8279,22070.0
2022-10-10 15:20:00,287.22,287.5,286.73,286.73,12667.0,273.847,274.114,273.3798,273.3798,12667.0
2022-10-10 15:30:00,286.73,287.29,286.73,287.08,17745.0,273.3798,273.9137,273.3798,273.7135,17745.0
2022-10-10 15:40:00,287.09,287.36,286.81,287.17,28040.0,273.7231,273.9805,273.4561,273.7993,28040.0
2022-10-10 15:50:00,287.28,287.35,285.64,285.82,71474.0,273.9042,273.971,272.3406,272.5122,71474.0
2022-10-11 09:30:00,284.5,286.02,284.44,284.97,40013.0,271.2536,272.7029,271.1964,271.7018,40013.0
2022-10-11 09:40:00,285.06,285.61,284.12,284.4,22776.0,271.7876,272.312,270.8913,271.1583,22776.0
2022-10-11 09:50:00,284.46,285.56,284.28,285.55,22664.0,271.2155,272.2643,271.0439,272.2548,22664.0
2022-10-11 10:00:00,285.55,286.64,285.23,286.15,47550.0,272.2548,273.294,271.9497,272.8268,47550.0
2022-10-11 10:10:00,286.21,286.79,285.83,286.29,12051.0,272.884,273.437,272.5217,272.9603,12051.0
2022-10-11 10:20:00,286.29,287.25,286.06,286.95,15224.0,272.9603,273.8756,272.741,273.5896,15224.0
2022-10-11 10:30:00,287.15,288.76,286.84,288.5,16350.0,273.7803,275.3153,273.4847,275.0674,16350.0
2022-10-11 10:40:00,288.61,288.9,288.07,288.27,12947.0,275.1723,275.4488,274.6574,274.8481,12947.0
2022-10-11 10:50:00,288.46,288.65,288.14,288.35,12256.0,275.0293,275.2104,274.7242,274.9244,12256.0
2022-10-11 11:00:00,288.37,289.41,288.36,288.87,13650.0,274.9435,275.935,274.9339,275.4202,13650.0
2022-10-11 11:10:00,288.94,289.65,288.83,289.45,7981.0,275.4869,276.1639,275.382,275.9732,7981.0
2022-10-11 11:20:00,289.42,289.68,289.22,289.43,9327.0,275.9446,276.1925,275.7539,275.9541,9327.0
2022-10-11 11:30:00,289.51,289.66,289.03,289.06,8373.0,276.0304,276.1734,275.5727,275.6013,8373.0
2022-10-11 11:40:00,289.14,290.08,289.06,289.91,14452.0,275.6776,276.5738,275.6013,276.4118,14452.0
2022-10-11 11:50:00,290.02,290.02,289.51,289.78,9893.0,276.5166,276.5166,276.0304,276.2878,9893.0
2022-10-11 12:00:00,289.86,289.86,289.17,289.46,7555.0,276.3641,276.3641,275.7062,275.9827,7555.0
2022-10-11 12:10:00,289.46,290.2,289.36,290.15,7463.0,275.9827,276.6883,275.8874,276.6406,7463.0
2022-10-11 12:20:00,290.17,291.36,290.12,291.31,20317.0,276.6597,277.7942,276.612,277.7466,20317.0
2022-10-11 12:30:00,291.33,291.85,291.25,291.74,13811.0,277.7656,278.2614,277.6894,278.1566,13811.0
2022-10-11 12:40:00,291.79,292.82,291.76,292.75,18442.0,278.2042,279.1863,278.1756,279.1195,18442.0
2022-10-11 12:50:00,292.78,293.23,292.59,293.05,45894.0,279.1481,279.5772,278.967,279.4056,45894.0
2022-10-11 13:00:00,293.09,293.25,292.5,293.25,22376.0,279.4437,279.5962,278.8812,279.5962,22376.0
2022-10-11 13:10:00,293.11,293.62,292.76,293.01,38687.0,279.4628,279.949,279.1291,279.3674,38687.0
2022-10-11 13:20:00,292.98,293.07,292.59,292.8,17197.0,279.3388,279.4246,278.967,279.1672,17197.0
2022-10-11 13:30:00,292.92,293.18,292.62,293.08,52906.0,279.2816,279.5295,278.9956,279.4342,52906.0
2022-10-11 13:40:00,293.06,293.17,292.56,292.68,7328.0,279.4151,279.52,278.9384,279.0528,7328.0
2022-10-11 13:50:00,292.61,293.37,292.6,293.16,19353.0,278.986,279.7107,278.9765,279.5104,19353.0
2022-10-11 14:00:00,293.19,293.76,293.19,293.41,23319.0,279.539,280.0825,279.539,279.7488,23319.0
2022-10-11 14:10:00,293.35,293.61,293.04,293.27,25189.0,279.6916,279.9395,279.396,279.6153,25189.0
2022-10-11 14:20:00,293.27,293.7,293.19,293.53,17467.0,279.6153,280.0253,279.539,279.8632,17467.0
2022-10-11 14:30:00,293.52,293.83,293.22,293.44,12249.0,279.8537,280.1492,279.5676,279.7774,12249.0
2022-10-11 14:40:00,293.46,293.59,292.48,292.95,30406.0,279.7965,279.9204,278.8621,279.3102,30406.0
2022-10-11 14:50:00,293.02,293.15,291.36,291.52,48394.0,279.377,279.5009,277.7942,277.9468,48394.0
2022-10-11 15:00:00,291.45,291.64,290.23,290.25,29474.0,277.8801,278.0612,276.7169,276.7359,29474.0
2022-10-11 15:10:00,290.33,290.45,289.62,290.26,16845.0,276.8122,276.9266,276.1353,276.7455,16845.0
2022-10-11 15:20:00,290.23,290.75,290.0,290.48,28001.0,276.7169,277.2126,276.4976,276.9552,28001.0
2022-10-11 15:30:00,290.46,291.07,290.05,291.07,22810.0,276.9362,277.5177,276.5452,277.5177,22810.0
2022-10-11 15:40:00,291.06,291.51,290.68,291.47,34739.0,277.5082,277.9373,277.1459,277.8991,34739.0
2022-10-11 15:50:00,290.96,291.41,290.6,290.78,111433.0,277.4129,277.8419,277.0696,277.2413,111433.0
2022-10-12 09:30:00,291.99,293.15,290.96,292.73,41434.0,278.3949,279.5009,277.4129,279.1005,41434.0
2022-10-12 09:40:00,292.65,293.95,292.58,293.53,23755.0,279.0242,280.2637,278.9574,279.8632,23755.0
2022-10-12 09:50:00,293.68,294.69,293.28,294.51,30575.0,280.0062,280.9692,279.6249,280.7976,30575.0
2022-10-12 10:00:00,294.51,294.75,293.93,294.06,32294.0,280.7976,281.0264,280.2446,280.3685,32294.0
2022-10-12 10:10:00,294.06,294.91,294.0,294.38,25453.0,280.3685,281.179,280.3113,280.6736,25453.0
2022-10-12 10:20:00,294.42,294.71,293.72,294.35,15964.0,280.7118,280.9883,280.0444,280.645,15964.0
2022-10-12 10:30:00,294.22,294.9,294.14,294.22,7963.0,280.5211,281.1694,280.4448,280.5211,7963.0
2022-10-12 10:40:00,294.18,294.18,293.62,294.0,17987.0,280.4829,280.4829,279.949,280.3113,17987.0
2022-10-12 10:50:00,293.87,294.53,293.87,294.13,75247.0,280.1874,280.8167,280.1874,280.4353,75247.0
2022-10-12 11:00:00,294.1,294.2,293.86,294.08,98509.0,280.4067,280.502,280.1778,280.3876,98509.0
2022-10-12 11:10:00,294.13,294.66,293.87,294.51,13726.0,280.4353,280.9406,280.1874,280.7976,13726.0
2022-10-12 11:20:00,294.37,294.67,294.18,294.42,25533.0,280.6641,280.9501,280.4829,280.7118,25533.0
2022-10-12 11:30:00,294.43,294.43,293.62,294.0,42161.0,280.7213,280.7213,279.949,280.3113,42161.0
2022-10-12 11:40:00,294.0,294.87,293.9,294.21,45537.0,280.3113,281.1408,280.216,280.5116,45537.0
2022-10-12 11:50:00,294.14,294.26,293.4,293.61,24720.0,280.4448,280.5592,279.7393,279.9395,24720.0
2022-10-12 12:00:00,293.68,293.78,293.04,293.06,24595.0,280.0062,280.1016,279.396,279.4151,24595.0
2022-10-12 12:10:00,292.93,292.93,292.15,292.35,9326.0,279.2911,279.2911,278.5475,278.7382,9326.0
2022-10-12 12:20:00,292.4,292.42,291.55,291.79,60728.0,278.7858,278.8049,277.9754,278.2042,60728.0
2022-10-12 12:30:00,291.79,291.84,291.23,291.29,19520.0,278.2042,278.2519,277.6703,277.7275,19520.0
2022-10-12 12:40:00,291.25,291.6,291.0,291.49,19584.0,277.6894,278.0231,277.451,277.9182,19584.0
2022-10-12 12:50:00,291.48,291.64,291.34,291.62,16361.0,277.9087,278.0612,277.7752,278.0421,16361.0
2022-10-12 13:00:00,291.65,291.68,291.37,291.48,21793.0,278.0707,278.0993,277.8038,277.9087,21793.0
2022-10-12 13:10:00,291.51,291.52,291.02,291.25,26915.0,277.9373,277.9468,277.4701,277.6894,26915.0
2022-10-12 13:20:00,291.26,291.54,291.12,291.54,22923.0,277.6989,277.9659,277.5654,277.9659,22923.0
2022-10-12 13:30:00,291.52,291.53,291.21,291.22,15324.0,277.9468,277.9563,277.6512,277.6608,15324.0
2022-10-12 13:40:00,291.24,291.73,291.14,291.56,67818.0,277.6798,278.147,277.5845,277.9849,67818.0
2022-10-12 13:50:00,291.57,291.58,291.12,291.35,14419.0,277.9945,278.004,277.5654,277.7847,14419.0
2022-10-12 14:00:00,291.39,291.74,290.48,291.25,32309.0,277.8229,278.1566,276.9552,277.6894,32309.0
2022-10-12 14:10:00,291.0,291.47,290.71,290.84,34557.0,277.451,277.8991,277.1745,277.2985,34557.0
2022-10-12 14:20:00,290.85,291.25,290.34,291.19,33745.0,277.308,277.6894,276.8217,277.6322,33745.0
2022-10-12 14:30:00,291.19,291.63,290.79,291.63,31601.0,277.6322,278.0517,277.2508,278.0517,31601.0
2022-10-12 14:40:00,291.69,291.78,290.94,291.0,101109.0,278.1089,278.1947,277.3938,277.451,101109.0
2022-10-12 14:50:00,290.89,290.89,290.41,290.79,16335.0,277.3461,277.3461,276.8885,277.2508,16335.0
2022-10-12 15:00:00,290.84,291.18,290.53,291.15,18319.0,277.2985,277.6226,277.0029,277.594,18319.0
2022-10-12 15:10:00,291.24,291.25,290.62,290.69,19135.0,277.6798,277.6894,277.0887,277.1554,19135.0
2022-10-12 15:20:00,290.73,290.79,290.12,290.22,21992.0,277.1936,277.2508,276.612,276.7073,21992.0
2022-10-12 15:30:00,290.19,290.65,290.19,290.55,32616.0,276.6787,277.1173,276.6787,277.022,32616.0
2022-10-12 15:40:00,290.55,290.56,290.01,290.03,52332.0,277.022,277.0315,276.5071,276.5262,52332.0
2022-10-12 15:50:00,290.0,290.06,288.2,288.56,185970.0,276.4976,276.5548,274.7814,275.1246,185970.0
2022-10-13 09:30:00,285.6,288.23,284.85,286.43,42448.0,272.3024,274.81,271.5874,273.0938,42448.0
2022-10-13 09:40:00,286.66,287.63,286.18,287.49,38645.0,273.3131,274.2379,272.8554,274.1044,38645.0
2022-10-13 09:50:00,287.36,288.4,286.84,287.81,18684.0,273.9805,274.9721,273.4847,274.4095,18684.0
2022-10-13 10:00:00,287.92,288.0,286.79,287.33,25239.0,274.5144,274.5907,273.437,273.9519,25239.0
2022-10-13 10:10:00,287.46,288.49,286.94,287.95,19603.0,274.0758,275.0579,273.58,274.543,19603.0
2022-10-13 10:20:00,287.95,288.07,287.38,287.6,10513.0,274.543,274.6574,273.9996,274.2093,10513.0
2022-10-13 10:30:00,287.63,288.4,287.56,288.31,13706.0,274.2379,274.9721,274.1712,274.8863,13706.0
2022-10-13 10:40:00,288.1,289.0,288.08,288.88,34939.0,274.686,275.5441,274.667,275.4297,34939.0
2022-10-13 10:50:00,288.87,289.54,288.57,289.5,14446.0,275.4202,276.059,275.1341,276.0208,14446.0
2022-10-13 11:00:00,289.42,290.43,289.29,290.25,16025.0,275.9446,276.9075,275.8206,276.7359,16025.0
2022-10-13 11:10:00,290.17,292.29,289.89,291.49,13096.0,276.6597,278.6809,276.3927,277.9182,13096.0
2022-10-13 11:20:00,291.56,293.26,291.32,292.0,14097.0,277.9849,279.6058,277.7561,278.4044,14097.0
2022-10-13 11:30:00,292.14,294.62,291.98,294.26,11849.0,278.5379,280.9025,278.3854,280.5592,11849.0
2022-10-13 11:40:00,294.29,294.75,293.09,293.11,14489.0,280.5878,281.0264,279.4437,279.4628,14489.0
2022-10-13 11:50:00,293.01,293.85,292.79,293.76,9164.0,279.3674,280.1683,279.1577,280.0825,9164.0
2022-10-13 12:00:00,293.98,294.58,293.66,293.74,10468.0,280.2923,280.8643,279.9872,280.0634,10468.0
2022-10-13 12:10:00,293.83,293.83,292.93,293.34,11723.0,280.1492,280.1492,279.2911,279.6821,11723.0
2022-10-13 12:20:00,293.12,293.81,293.08,293.54,5826.0,279.4723,280.1302,279.4342,279.8727,5826.0
2022-10-13 12:30:00,293.51,293.77,293.31,293.67,9575.0,279.8441,280.092,279.6535,279.9967,9575.0
2022-10-13 12:40:00,293.73,295.19,293.73,295.18,34416.0,280.0539,281.4459,280.0539,281.4364,34416.0
2022-10-13 12:50:00,295.16,295.37,294.72,294.87,17637.0,281.4173,281.6175,280.9978,281.1408,17637.0
2022-10-13 13:00:00,294.85,295.32,294.8,294.85,17333.0,281.1218,281.5699,281.0741,281.1218,17333.0
2022-10-13 13:10:00,294.87,295.64,294.86,295.44,17675.0,281.1408,281.875,281.1313,281.6843,17675.0
2022-10-13 13:20:00,295.5,296.7,295.44,296.3,13744.0,281.7415,282.8856,281.6843,282.5042,13744.0
2022-10-13 13:30:00,296.45,297.22,296.27,296.65,23649.0,282.6473,283.3814,282.4756,282.8379,23649.0
2022-10-13 13:40:00,296.74,296.75,295.12,296.4,53072.0,282.9238,282.9333,281.3792,282.5996,53072.0
2022-10-13 13:50:00,296.35,297.29,296.01,297.28,15560.0,282.5519,283.4481,282.2277,283.4386,15560.0
2022-10-13 14:00:00,297.18,297.61,296.71,297.32,26208.0,283.3433,283.7532,282.8952,283.4767,26208.0
2022-10-13 14:10:00,297.37,297.84,297.05,297.22,25211.0,283.5244,283.9725,283.2193,283.3814,25211.0
2022-10-13 14:20:00,297.21,297.29,296.65,296.93,21378.0,283.3719,283.4481,282.8379,283.1049,21378.0
2022-10-13 14:30:00,297.02,297.8,296.58,297.73,22739.0,283.1907,283.9344,282.7712,283.8677,22739.0
2022-10-13 14:40:00,297.7,298.28,297.5,298.16,23573.0,283.8391,284.3921,283.6484,284.2776,23573.0
2022-10-13 14:50:00,298.15,299.12,298.1,298.49,27024.0,284.2681,285.1929,284.2204,284.5923,27024.0
2022-10-13 15:00:00,298.53,299.04,297.89,298.94,20648.0,284.6304,285.1167,284.0202,285.0213,20648.0
2022-10-13 15:10:00,298.96,299.09,298.39,298.61,26422.0,285.0404,285.1643,284.4969,284.7067,26422.0
2022-10-13 15:20:00,298.56,298.82,297.96,298.08,22296.0,284.659,284.9069,284.087,284.2014,22296.0
2022-10-13 15:30:00,297.96,298.16,296.93,297.43,35388.0,284.087,284.2776,283.1049,283.5816,35388.0
2022-10-13 15:40:00,297.4,297.99,297.08,297.56,58443.0,283.553,284.1156,283.2479,283.7056,58443.0
2022-10-13 15:50:00,297.56,298.09,297.31,297.58,177232.0,283.7056,284.2109,283.4672,283.7246,177232.0
2022-10-14 09:30:00,300.0,300.75,297.36,300.41,104052.0,286.032,286.747,283.5149,286.4229,104052.0
2022-10-14 09:40:00,300.4,300.4,298.44,298.72,30752.0,286.4133,286.4133,284.5446,284.8116,30752.0
2022-10-14 09:50:00,298.72,300.18,298.16,299.58,31786.0,284.8116,286.2036,284.2776,285.6315,31786.0
2022-10-14 10:00:00,299.51,299.67,296.63,296.73,44619.0,285.5648,285.7173,282.8189,282.9142,44619.0
2022-10-14 10:10:00,296.74,297.04,295.58,296.77,69515.0,282.9238,283.2098,281.8178,282.9524,69515.0
2022-10-14 10:20:00,296.67,296.92,295.62,296.3,60688.0,282.857,283.0954,281.8559,282.5042,60688.0
2022-10-14 10:30:00,296.17,296.74,295.63,296.1,18977.0,282.3803,282.9238,281.8654,282.3136,18977.0
2022-10-14 10:40:00,296.33,296.46,294.94,295.16,25469.0,282.5328,282.6568,281.2076,281.4173,25469.0
2022-10-14 10:50:00,295.29,295.72,294.82,295.07,64806.0,281.5413,281.9512,281.0931,281.3315,64806.0
2022-10-14 11:00:00,295.19,295.5,294.48,294.55,104972.0,281.4459,281.7415,280.769,280.8357,104972.0
2022-10-14 11:10:00,294.65,295.0,294.14,294.31,34306.0,280.9311,281.2648,280.4448,280.6069,34306.0
2022-10-14 11:20:00,294.41,295.14,294.2,295.14,14716.0,280.7022,281.3982,280.502,281.3982,14716.0
2022-10-14 11:30:00,295.21,295.21,293.1,293.74,17302.0,281.465,281.465,279.4532,280.0634,17302.0
2022-10-14 11:40:00,293.85,294.49,293.75,293.91,17348.0,280.1683,280.7785,280.073,280.2255,17348.0
2022-10-14 11:50:00,293.92,294.2,293.1,293.77,21962.0,280.2351,280.502,279.4532,280.092,21962.0
2022-10-14 12:00:00,293.74,294.67,293.59,293.8,36112.0,280.0634,280.9501,279.9204,280.1206,36112.0
2022-10-14 12:10:00,293.84,294.13,293.47,293.69,25468.0,280.1588,280.4353,279.806,280.0158,25468.0
2022-10-14 12:20:00,293.69,293.98,293.43,293.84,18871.0,280.0158,280.2923,279.7679,280.1588,18871.0
2022-10-14 12:30:00,293.84,294.09,293.45,294.06,15468.0,280.1588,280.3971,279.7869,280.3685,15468.0
2022-10-14 12:40:00,293.94,294.82,293.89,294.09,22443.0,280.2541,281.0931,280.2065,280.3971,22443.0
2022-10-14 12:50:00,293.97,293.97,293.62,293.82,9361.0,280.2827,280.2827,279.949,280.1397,9361.0
2022-10-14 13:00:00,293.9,294.4,293.5,294.04,15829.0,280.216,280.6927,279.8346,280.3495,15829.0
2022-10-14 13:10:00,293.99,294.29,293.8,294.07,17094.0,280.3018,280.5878,280.1206,280.3781,17094.0
2022-10-14 13:20:00,294.0,294.38,293.84,294.38,12398.0,280.3113,280.6736,280.1588,280.6736,12398.0
2022-10-14 13:30:00,294.29,294.99,294.17,294.94,10851.0,280.5878,281.2552,280.4734,281.2076,10851.0
2022-10-14 13:40:00,294.89,295.38,294.68,295.16,15709.0,281.1599,281.6271,280.9597,281.4173,15709.0
2022-10-14 13:50:00,295.01,295.64,294.84,295.64,16903.0,281.2743,281.875,281.1122,281.875,16903.0
2022-10-14 14:00:00,295.63,295.89,294.91,295.18,21862.0,281.8654,282.1133,281.179,281.4364,21862.0
2022-10-14 14:10:00,295.23,295.34,294.25,294.49,11393.0,281.4841,281.5889,280.5497,280.7785,11393.0
2022-10-14 14:20:00,294.49,294.63,293.98,294.34,11462.0,280.7785,280.912,280.2923,280.6355,11462.0
2022-10-14 14:30:00,294.26,294.56,293.91,294.56,19179.0,280.5592,280.8453,280.2255,280.8453,19179.0
2022-10-14 14:40:00,294.56,294.7,294.26,294.55,17080.0,280.8453,280.9787,280.5592,280.8357,17080.0
2022-10-14 14:50:00,294.54,294.61,294.23,294.61,14474.0,280.8262,280.8929,280.5306,280.8929,14474.0
2022-10-14 15:00:00,294.57,295.02,294.39,294.54,20812.0,280.8548,281.2838,280.6832,280.8262,20812.0
2022-10-14 15:10:00,294.49,294.61,293.73,294.16,28593.0,280.7785,280.8929,280.0539,280.4639,28593.0
2022-10-14 15:20:00,294.18,295.38,294.02,295.24,18576.0,280.4829,281.6271,280.3304,281.4936,18576.0
2022-10-14 15:30:00,295.23,295.79,294.86,295.0,27140.0,281.4841,282.018,281.1313,281.2648,27140.0
2022-10-14 15:40:00,295.04,295.29,294.73,295.29,40672.0,281.3029,281.5413,281.0073,281.5413,40672.0
2022-10-14 15:50:00,295.35,296.07,294.83,295.14,131908.0,281.5985,282.2849,281.1027,281.3982,131908.0
2022-10-17 09:30:00,295.0,296.75,294.45,295.16,48337.0,281.2648,282.9333,280.7404,281.4173,48337.0
2022-10-17 09:40:00,295.06,296.66,294.81,295.86,14664.0,281.322,282.8475,281.0836,282.0847,14664.0
2022-10-17 09:50:00,296.01,296.1,294.63,294.69,11838.0,282.2277,282.3136,280.912,280.9692,11838.0
2022-10-17 10:00:00,294.72,296.29,294.72,296.01,16497.0,280.9978,282.4947,280.9978,282.2277,16497.0
2022-10-17 10:10:00,296.04,296.92,296.01,296.7,24405.0,282.2563,283.0954,282.2277,282.8856,24405.0
2022-10-17 10:20:00,296.63,297.15,296.27,296.35,14391.0,282.8189,283.3147,282.4756,282.5519,14391.0
2022-10-17 10:30:00,296.27,296.43,295.31,295.34,18149.0,282.4756,282.6282,281.5603,281.5889,18149.0
2022-10-17 10:40:00,295.25,295.68,294.8,295.18,12096.0,281.5031,281.9131,281.0741,281.4364,12096.0
2022-10-17 10:50:00,295.07,295.13,293.86,294.0,39502.0,281.3315,281.3887,280.1778,280.3113,39502.0
2022-10-17 11:00:00,293.9,294.42,293.77,293.77,16393.0,280.216,280.7118,280.092,280.092,16393.0
2022-10-17 11:10:00,293.72,293.87,293.16,293.46,14941.0,280.0444,280.1874,279.5104,279.7965,14941.0
2022-10-17 11:20:00,293.46,294.43,293.46,294.37,11674.0,279.7965,280.7213,279.7965,280.6641,11674.0
2022-10-17 11:30:00,294.37,294.52,294.08,294.24,14810.0,280.6641,280.8071,280.3876,280.5402,14810.0
2022-10-17 11:40:00,294.21,294.4,294.07,294.37,13985.0,280.5116,280.6927,280.3781,280.6641,13985.0
2022-10-17 11:50:00,294.19,294.82,289.71,293.49,274047.0,280.4925,281.0931,276.2211,279.8251,274047.0
2022-10-17 12:00:00,293.47,294.7,293.34,294.34,61735.0,279.806,280.9787,279.6821,280.6355,61735.0
2022-10-17 12:10:00,294.27,294.27,293.26,293.33,24017.0,280.5688,280.5688,279.6058,279.6725,24017.0
2022-10-17 12:20:00,293.38,293.41,292.4,292.4,28833.0,279.7202,279.7488,278.7858,278.7858,28833.0
2022-10-17 12:30:00,292.37,292.95,292.36,292.85,16244.0,278.7572,279.3102,278.7477,279.2149,16244.0
2022-10-17 12:40:00,292.95,293.21,292.44,293.09,22145.0,279.3102,279.5581,278.824,279.4437,22145.0
2022-10-17 12:50:00,293.08,293.18,292.62,292.71,26204.0,279.4342,279.5295,278.9956,279.0814,26204.0
2022-10-17 13:00:00,292.71,292.89,292.18,292.49,14753.0,279.0814,279.253,278.5761,278.8716,14753.0
2022-10-17 13:10:00,292.43,292.51,292.07,292.15,17440.0,278.8144,278.8907,278.4712,278.5475,17440.0
2022-10-17 13:20:00,292.12,292.59,292.03,292.44,34489.0,278.5189,278.967,278.4331,278.824,34489.0
2022-10-17 13:30:00,292.45,292.57,291.8,291.86,23482.0,278.8335,278.9479,278.2138,278.271,23482.0
2022-10-17 13:40:00,291.87,291.92,291.09,291.46,36792.0,278.2805,278.3282,277.5368,277.8896,36792.0
2022-10-17 13:50:00,291.42,291.86,291.35,291.7,15310.0,277.8515,278.271,277.7847,278.1184,15310.0
2022-10-17 14:00:00,291.8,292.11,291.58,291.85,12853.0,278.2138,278.5093,278.004,278.2614,12853.0
2022-10-17 14:10:00,291.8,291.88,291.43,291.64,20856.0,278.2138,278.29,277.861,278.0612,20856.0
2022-10-17 14:20:00,291.56,291.56,290.76,291.16,36253.0,277.9849,277.9849,277.2222,277.6036,36253.0
2022-10-17 14:30:00,291.16,291.43,290.87,290.93,22041.0,277.6036,277.861,277.3271,277.3843,22041.0
2022-10-17 14:40:00,290.8,290.92,290.37,290.37,37394.0,277.2603,277.3747,276.8503,276.8503,37394.0
2022-10-17 14:50:00,290.33,290.45,289.92,290.17,19715.0,276.8122,276.9266,276.4213,276.6597,19715.0
2022-10-17 15:00:00,290.13,290.23,289.66,289.82,26021.0,276.6215,276.7169,276.1734,276.3259,26021.0
2022-10-17 15:10:00,289.75,290.08,289.61,289.99,30791.0,276.2592,276.5738,276.1257,276.488,30791.0
2022-10-17 15:20:00,289.97,290.62,289.67,290.43,65617.0,276.469,277.0887,276.1829,276.9075,65617.0
2022-10-17 15:30:00,290.42,290.47,289.89,289.9,70634.0,276.898,276.9457,276.3927,276.4022,70634.0
2022-10-17 15:40:00,289.88,290.46,289.86,290.4,80649.0,276.3832,276.9362,276.3641,276.8789,80649.0
2022-10-17 15:50:00,290.4,290.82,289.28,289.95,240560.0,276.8789,277.2794,275.8111,276.4499,240560.0
2022-10-18 09:30:00,295.0,296.23,294.26,295.0,47818.0,281.2648,282.4375,280.5592,281.2648,47818.0
2022-10-18 09:40:00,295.1,295.39,293.65,293.65,26400.0,281.3601,281.6366,279.9776,279.9776,26400.0
2022-10-18 09:50:00,293.56,293.6,292.08,293.13,49049.0,279.8918,279.93,278.4807,279.4818,49049.0
2022-10-18 10:00:00,293.38,294.71,293.16,294.29,28339.0,279.7202,280.9883,279.5104,280.5878,28339.0
2022-10-18 10:10:00,294.23,294.52,293.24,293.44,18562.0,280.5306,280.8071,279.5867,279.7774,18562.0
2022-10-18 10:20:00,293.44,293.51,292.72,292.86,21843.0,279.7774,279.8441,279.0909,279.2244,21843.0
2022-10-18 10:30:00,292.99,293.24,292.0,292.58,45152.0,279.3484,279.5867,278.4044,278.9574,45152.0
2022-10-18 10:40:00,292.58,292.83,291.83,292.04,75251.0,278.9574,279.1958,278.2424,278.4426,75251.0
2022-10-18 10:50:00,291.91,292.14,291.57,291.69,27439.0,278.3186,278.5379,277.9945,278.1089,27439.0
2022-10-18 11:00:00,291.63,292.06,291.2,291.66,22719.0,278.0517,278.4617,277.6417,278.0803,22719.0
2022-10-18 11:10:00,291.71,291.83,291.01,291.07,16293.0,278.128,278.2424,277.4605,277.5177,16293.0
2022-10-18 11:20:00,291.07,291.23,290.72,291.18,12366.0,277.5177,277.6703,277.184,277.6226,12366.0
2022-10-18 11:30:00,291.27,291.27,290.61,291.05,16425.0,277.7084,277.7084,277.0792,277.4987,16425.0
2022-10-18 11:40:00,291.14,291.31,290.85,291.31,13066.0,277.5845,277.7466,277.308,277.7466,13066.0
2022-10-18 11:50:00,291.31,291.64,291.07,291.07,10803.0,277.7466,278.0612,277.5177,277.5177,10803.0
2022-10-18 12:00:00,291.12,291.29,290.77,291.27,23237.0,277.5654,277.7275,277.2317,277.7084,23237.0
2022-10-18 12:10:00,291.2,291.28,290.72,290.88,16663.0,277.6417,277.718,277.184,277.3366,16663.0
2022-10-18 12:20:00,290.88,290.88,290.4,290.52,13947.0,277.3366,277.3366,276.8789,276.9934,13947.0
2022-10-18 12:30:00,290.49,291.19,290.49,291.19,12694.0,276.9648,277.6322,276.9648,277.6322,12694.0
2022-10-18 12:40:00,291.17,291.21,290.58,290.87,12509.0,277.6131,277.6512,277.0506,277.3271,12509.0
2022-10-18 12:50:00,290.86,291.77,290.85,291.54,12705.0,277.3175,278.1852,277.308,277.9659,12705.0
2022-10-18 13:00:00,291.56,292.06,291.11,291.88,14377.0,277.9849,278.4617,277.5559,278.29,14377.0
2022-10-18 13:10:00,291.95,292.36,291.87,292.31,15562.0,278.3568,278.7477,278.2805,278.7,15562.0
2022-10-18 13:20:00,292.31,293.41,292.22,293.41,9330.0,278.7,279.7488,278.6142,279.7488,9330.0
2022-10-18 13:30:00,293.55,294.03,293.26,293.9,9904.0,279.8823,280.3399,279.6058,280.216,9904.0
2022-10-18 13:40:00,293.95,293.96,293.14,293.19,18455.0,280.2637,280.2732,279.4914,279.539,18455.0
2022-10-18 13:50:00,293.11,293.66,293.03,293.66,13778.0,279.4628,279.9872,279.3865,279.9872,13778.0
2022-10-18 14:00:00,293.57,294.04,293.42,293.82,12564.0,279.9013,280.3495,279.7583,280.1397,12564.0
2022-10-18 14:10:00,293.82,294.41,293.79,294.18,23757.0,280.1397,280.7022,280.1111,280.4829,23757.0
2022-10-18 14:20:00,294.22,294.25,293.54,294.1,14741.0,280.5211,280.5497,279.8727,280.4067,14741.0
2022-10-18 14:30:00,294.12,294.27,293.49,293.62,11298.0,280.4257,280.5688,279.8251,279.949,11298.0
2022-10-18 14:40:00,293.58,293.77,293.05,293.2,9312.0,279.9109,280.092,279.4056,279.5486,9312.0
2022-10-18 14:50:00,293.21,293.4,293.01,293.12,13428.0,279.5581,279.7393,279.3674,279.4723,13428.0
2022-10-18 15:00:00,293.12,293.2,292.34,292.34,13151.0,279.4723,279.5486,278.7286,278.7286,13151.0
2022-10-18 15:10:00,292.39,292.53,291.87,292.09,20189.0,278.7763,278.9098,278.2805,278.4903,20189.0
2022-10-18 15:20:00,292.11,292.47,292.0,292.47,14095.0,278.5093,278.8526,278.4044,278.8526,14095.0
2022-10-18 15:30:00,292.47,293.73,292.39,293.54,20042.0,278.8526,280.0539,278.7763,279.8727,20042.0
2022-10-18 15:40:00,293.54,293.92,293.28,293.3,27758.0,279.8727,280.2351,279.6249,279.6439,27758.0
2022-10-18 15:50:00,293.3,293.99,293.18,293.98,70087.0,279.6439,280.3018,279.5295,280.2923,70087.0
2022-10-19 09:30:00,294.25,296.07,293.82,295.75,28745.0,280.5497,282.2849,280.1397,281.9798,28745.0
2022-10-19 09:40:00,295.76,295.94,294.17,294.24,19931.0,281.9894,282.161,280.4734,280.5402,19931.0
2022-10-19 09:50:00,294.44,295.3,294.23,294.57,17708.0,280.7308,281.5508,280.5306,280.8548,17708.0
2022-10-19 10:00:00,294.59,295.03,294.33,294.63,29897.0,280.8739,281.2934,280.626,280.912,29897.0
2022-10-19 10:10:00,294.92,295.65,294.42,295.1,10494.0,281.1885,281.8845,280.7118,281.3601,10494.0
2022-10-19 10:20:00,295.23,296.12,295.15,296.01,9592.0,281.4841,282.3326,281.4078,282.2277,9592.0
2022-10-19 10:30:00,296.09,296.29,295.94,296.13,13253.0,282.304,282.4947,282.161,282.3422,13253.0
2022-10-19 10:40:00,296.1,296.17,295.69,296.05,14643.0,282.3136,282.3803,281.9226,282.2659,14643.0
2022-10-19 10:50:00,296.02,296.14,295.47,295.65,11581.0,282.2373,282.3517,281.7129,281.8845,11581.0
2022-10-19 11:00:00,295.63,295.8,294.92,295.15,13826.0,281.8654,282.0275,281.1885,281.4078,13826.0
2022-10-19 11:10:00,295.15,295.48,294.62,294.67,10082.0,281.4078,281.7224,280.9025,280.9501,10082.0
2022-10-19 11:20:00,294.3,294.58,293.75,293.75,10474.0,280.5974,280.8643,280.073,280.073,10474.0
2022-10-19 11:30:00,293.65,293.65,292.71,292.8,6350.0,279.9776,279.9776,279.0814,279.1672,6350.0
2022-10-19 11:40:00,292.76,293.1,292.36,292.46,8025.0,279.1291,279.4532,278.7477,278.843,8025.0
2022-10-19 11:50:00,292.48,292.8,292.37,292.47,9801.0,278.8621,279.1672,278.7572,278.8526,9801.0
2022-10-19 12:00:00,292.47,292.56,291.29,291.34,18301.0,278.8526,278.9384,277.7275,277.7752,18301.0
2022-10-19 12:10:00,291.45,292.04,291.16,292.0,17307.0,277.8801,278.4426,277.6036,278.4044,17307.0
2022-10-19 12:20:00,292.0,292.08,291.49,291.56,9619.0,278.4044,278.4807,277.9182,277.9849,9619.0
2022-10-19 12:30:00,291.59,292.13,291.59,291.9,11970.0,278.0135,278.5284,278.0135,278.3091,11970.0
2022-10-19 12:40:00,291.89,291.91,291.0,291.1,11937.0,278.2996,278.3186,277.451,277.5464,11937.0
2022-10-19 12:50:00,291.16,291.34,291.01,291.02,7529.0,277.6036,277.7752,277.4605,277.4701,7529.0
2022-10-19 13:00:00,291.0,291.31,290.18,290.53,18353.0,277.451,277.7466,276.6692,277.0029,18353.0
2022-10-19 13:10:00,290.53,291.07,290.51,291.06,11069.0,277.0029,277.5177,276.9838,277.5082,11069.0
2022-10-19 13:20:00,291.13,291.69,290.97,291.46,9070.0,277.575,278.1089,277.4224,277.8896,9070.0
2022-10-19 13:30:00,291.33,291.76,291.28,291.75,8826.0,277.7656,278.1756,277.718,278.1661,8826.0
2022-10-19 13:40:00,291.63,292.31,291.63,291.88,12374.0,278.0517,278.7,278.0517,278.29,12374.0
2022-10-19 13:50:00,291.82,292.63,291.82,292.55,10014.0,278.2328,279.0051,278.2328,278.9288,10014.0
2022-10-19 14:00:00,292.49,293.01,292.33,292.93,9583.0,278.8716,279.3674,278.7191,279.2911,9583.0
2022-10-19 14:10:00,292.86,293.33,292.81,293.01,15484.0,279.2244,279.6725,279.1767,279.3674,15484.0
2022-10-19 14:20:00,293.01,293.01,292.53,292.73,10625.0,279.3674,279.3674,278.9098,279.1005,10625.0
2022-10-19 14:30:00,292.76,293.16,292.66,292.86,12039.0,279.1291,279.5104,279.0337,279.2244,12039.0
2022-10-19 14:40:00,292.88,292.89,292.54,292.76,14595.0,279.2435,279.253,278.9193,279.1291,14595.0
2022-10-19 14:50:00,292.78,292.79,292.55,292.69,11017.0,279.1481,279.1577,278.9288,279.0623,11017.0
2022-10-19 15:00:00,292.7,292.88,292.55,292.88,10661.0,279.0719,279.2435,278.9288,279.2435,10661.0
2022-10-19 15:10:00,292.89,292.95,292.5,292.88,10360.0,279.253,279.3102,278.8812,279.2435,10360.0
2022-10-19 15:20:00,292.82,292.82,291.82,291.92,15613.0,279.1863,279.1863,278.2328,278.3282,15613.0
2022-10-19 15:30:00,291.98,292.38,291.95,292.09,20983.0,278.3854,278.7668,278.3568,278.4903,20983.0
2022-10-19 15:40:00,292.13,292.43,291.99,292.16,25699.0,278.5284,278.8144,278.3949,278.557,25699.0
2022-10-19 15:50:00,292.11,293.17,291.96,293.01,81196.0,278.5093,279.52,278.3663,279.3674,81196.0
2022-10-20 09:30:00,292.8,294.0,291.92,292.89,32395.0,279.1672,280.3113,278.3282,279.253,32395.0
2022-10-20 09:40:00,293.08,294.2,292.55,293.51,30687.0,279.4342,280.502,278.9288,279.8441,30687.0
2022-10-20 09:50:00,293.52,295.24,293.16,294.53,17315.0,279.8537,281.4936,279.5104,280.8167,17315.0
2022-10-20 10:00:00,293.92,295.7,293.66,295.48,16332.0,280.2351,281.9322,279.9872,281.7224,16332.0
2022-10-20 10:10:00,295.48,296.29,294.73,296.29,11207.0,281.7224,282.4947,281.0073,282.4947,11207.0
2022-10-20 10:20:00,296.19,296.36,295.51,295.51,11307.0,282.3994,282.5614,281.751,281.751,11307.0
2022-10-20 10:30:00,295.67,296.04,295.07,296.03,9945.0,281.9036,282.2563,281.3315,282.2468,9945.0
2022-10-20 10:40:00,296.03,296.03,295.43,295.81,12174.0,282.2468,282.2468,281.6747,282.0371,12174.0
2022-10-20 10:50:00,295.91,296.63,295.82,296.6,13271.0,282.1324,282.8189,282.0466,282.7903,13271.0
2022-10-20 11:00:00,296.54,296.98,296.48,296.92,11002.0,282.7331,283.1526,282.6759,283.0954,11002.0
2022-10-20 11:10:00,296.91,296.91,295.79,295.81,11309.0,283.0858,283.0858,282.018,282.0371,11309.0
2022-10-20 11:20:00,295.87,296.27,295.24,295.27,10347.0,282.0943,282.4756,281.4936,281.5222,10347.0
2022-10-20 11:30:00,295.22,296.02,295.21,295.92,16660.0,281.4745,282.2373,281.465,282.1419,16660.0
2022-10-20 11:40:00,295.72,296.1,295.25,295.44,33233.0,281.9512,282.3136,281.5031,281.6843,33233.0
2022-10-20 11:50:00,295.46,295.48,294.31,294.5,13053.0,281.7034,281.7224,280.6069,280.788,13053.0
2022-10-20 12:00:00,294.38,294.6,293.85,293.85,11254.0,280.6736,280.8834,280.1683,280.1683,11254.0
2022-10-20 12:10:00,293.8,294.2,293.6,294.2,11593.0,280.1206,280.502,279.93,280.502,11593.0
2022-10-20 12:20:00,294.2,294.47,293.43,293.57,20655.0,280.502,280.7594,279.7679,279.9013,20655.0
2022-10-20 12:30:00,293.5,293.83,293.38,293.61,10935.0,279.8346,280.1492,279.7202,279.9395,10935.0
2022-10-20 12:40:00,293.61,293.69,293.13,293.5,11421.0,279.9395,280.0158,279.4818,279.8346,11421.0
2022-10-20 12:50:00,293.61,293.94,293.42,293.91,8032.0,279.9395,280.2541,279.7583,280.2255,8032.0
2022-10-20 13:00:00,293.85,293.99,292.91,292.98,11368.0,280.1683,280.3018,279.2721,279.3388,11368.0
2022-10-20 13:10:00,293.0,293.76,292.92,293.45,10476.0,279.3579,280.0825,279.2816,279.7869,10476.0
2022-10-20 13:20:00,293.38,293.87,293.04,293.21,10337.0,279.7202,280.1874,279.396,279.5581,10337.0
2022-10-20 13:30:00,293.22,293.78,293.06,293.71,11615.0,279.5676,280.1016,279.4151,280.0348,11615.0
2022-10-20 13:40:00,293.71,293.71,292.83,292.98,11455.0,280.0348,280.0348,279.1958,279.3388,11455.0
2022-10-20 13:50:00,292.86,293.75,292.77,293.66,10589.0,279.2244,280.073,279.1386,279.9872,10589.0
2022-10-20 14:00:00,293.88,293.88,293.14,293.44,6311.0,280.1969,280.1969,279.4914,279.7774,6311.0
2022-10-20 14:10:00,293.39,293.61,293.21,293.44,6692.0,279.7297,279.9395,279.5581,279.7774,6692.0
2022-10-20 14:20:00,293.51,293.52,293.04,293.26,6792.0,279.8441,279.8537,279.396,279.6058,6792.0
2022-10-20 14:30:00,293.21,293.57,293.06,293.36,9614.0,279.5581,279.9013,279.4151,279.7011,9614.0
2022-10-20 14:40:00,293.56,293.72,293.4,293.69,7979.0,279.8918,280.0444,279.7393,280.0158,7979.0
2022-10-20 14:50:00,293.6,294.1,293.39,293.92,11372.0,279.93,280.4067,279.7297,280.2351,11372.0
2022-10-20 15:00:00,293.91,294.55,293.88,294.32,9820.0,280.2255,280.8357,280.1969,280.6164,9820.0
2022-10-20 15:10:00,294.45,294.55,294.13,294.13,14057.0,280.7404,280.8357,280.4353,280.4353,14057.0
2022-10-20 15:20:00,294.13,294.29,293.78,294.1,19217.0,280.4353,280.5878,280.1016,280.4067,19217.0
2022-10-20 15:30:00,294.12,294.32,293.8,294.05,25041.0,280.4257,280.6164,280.1206,280.359,25041.0
2022-10-20 15:40:00,293.99,294.82,293.89,294.47,24882.0,280.3018,281.0931,280.2065,280.7594,24882.0
2022-10-20 15:50:00,294.57,295.14,294.28,294.28,76347.0,280.8548,281.3982,280.5783,280.5783,76347.0
2022-10-21 09:30:00,293.22,294.43,291.91,293.95,116035.0,279.5676,280.7213,278.3186,280.2637,116035.0
2022-10-21 09:40:00,294.43,298.99,294.43,298.6,26741.0,280.7213,285.069,280.7213,284.6972,26741.0
2022-10-21 09:50:00,298.49,300.44,298.29,300.36,30126.0,284.5923,286.4515,284.4016,286.3752,30126.0
2022-10-21 10:00:00,300.52,302.01,300.26,301.9,29991.0,286.5278,287.9484,286.2799,287.8435,29991.0
2022-10-21 10:10:00,301.97,302.12,300.48,300.51,27778.0,287.9102,288.0533,286.4896,286.5182,27778.0
2022-10-21 10:20:00,300.46,301.1,299.81,300.0,17626.0,286.4706,287.0808,285.8508,286.032,17626.0
2022-10-21 10:30:00,300.09,300.45,298.32,299.42,27479.0,286.1178,286.461,284.4302,285.479,27479.0
2022-10-21 10:40:00,299.57,299.7,298.68,298.94,16684.0,285.622,285.7459,284.7734,285.0213,16684.0
2022-10-21 10:50:00,298.94,298.99,298.27,298.46,30144.0,285.0213,285.069,284.3825,284.5637,30144.0
2022-10-21 11:00:00,298.46,298.88,297.87,298.74,12938.0,284.5637,284.9641,284.0011,284.8306,12938.0
2022-10-21 11:10:00,298.9,299.74,298.66,298.9,11723.0,284.9832,285.7841,284.7544,284.9832,11723.0
2022-10-21 11:20:00,298.76,299.28,298.0,298.11,11757.0,284.8497,285.3455,284.1251,284.23,11757.0
2022-10-21 11:30:00,298.27,299.16,298.23,298.26,8697.0,284.3825,285.2311,284.3444,284.373,8697.0
2022-10-21 11:40:00,298.05,298.88,297.99,298.61,10592.0,284.1728,284.9641,284.1156,284.7067,10592.0
2022-10-21 11:50:00,298.61,298.86,298.19,298.53,11689.0,284.7067,284.945,284.3062,284.6304,11689.0
2022-10-21 12:00:00,298.83,299.86,298.65,299.26,17599.0,284.9164,285.8985,284.7448,285.3264,17599.0
2022-10-21 12:10:00,299.07,299.34,298.74,298.8,7403.0,285.1453,285.4027,284.8306,284.8878,7403.0
2022-10-21 12:20:00,298.98,300.3,298.74,298.85,13989.0,285.0595,286.318,284.8306,284.9355,13989.0
2022-10-21 12:30:00,298.82,300.02,298.81,299.18,11539.0,284.9069,286.051,284.8974,285.2501,11539.0
2022-10-21 12:40:00,299.18,300.46,299.18,300.43,12057.0,285.2501,286.4706,285.2501,286.4419,12057.0
2022-10-21 12:50:00,300.24,300.39,299.83,300.24,12746.0,286.2608,286.4038,285.8699,286.2608,12746.0
2022-10-21 13:00:00,300.37,300.6,299.88,299.88,9401.0,286.3847,286.604,285.9176,285.9176,9401.0
2022-10-21 13:10:00,299.97,300.28,299.67,300.03,21577.0,286.0034,286.2989,285.7173,286.0606,21577.0
2022-10-21 13:20:00,300.1,300.19,299.08,299.43,27170.0,286.1273,286.2131,285.1548,285.4885,27170.0
2022-10-21 13:30:00,299.48,299.78,299.19,299.26,7562.0,285.5362,285.8222,285.2597,285.3264,7562.0
2022-10-21 13:40:00,299.38,300.21,299.26,300.21,16407.0,285.4408,286.2322,285.3264,286.2322,16407.0
2022-10-21 13:50:00,300.04,300.23,299.53,299.91,17131.0,286.0701,286.2513,285.5839,285.9462,17131.0
2022-10-21 14:00:00,299.88,300.77,299.71,300.46,9120.0,285.9176,286.7661,285.7555,286.4706,9120.0
2022-10-21 14:10:00,300.5,300.69,299.81,300.06,11532.0,286.5087,286.6898,285.8508,286.0892,11532.0
2022-10-21 14:20:00,299.98,300.02,299.47,299.54,8828.0,286.0129,286.051,285.5266,285.5934,8828.0
2022-10-21 14:30:00,299.74,300.09,299.61,300.09,10506.0,285.7841,286.1178,285.6601,286.1178,10506.0
2022-10-21 14:40:00,300.04,300.2,299.8,299.91,6000.0,286.0701,286.2227,285.8413,285.9462,6000.0
2022-10-21 14:50:00,300.06,300.44,299.92,300.04,20184.0,286.0892,286.4515,285.9557,286.0701,20184.0
2022-10-21 15:00:00,300.13,301.04,300.11,300.72,14567.0,286.1559,287.0235,286.1368,286.7184,14567.0
2022-10-21 15:10:00,300.79,301.46,300.79,301.37,29150.0,286.7852,287.424,286.7852,287.3382,29150.0
2022-10-21 15:20:00,301.48,302.29,301.33,302.0,31182.0,287.4431,288.2153,287.3,287.9388,31182.0
2022-10-21 15:30:00,302.07,302.21,301.53,301.95,31371.0,288.0056,288.1391,287.4907,287.8912,31371.0
2022-10-21 15:40:00,301.94,302.03,301.28,301.82,53784.0,287.8816,287.9675,287.2524,287.7672,53784.0
2022-10-21 15:50:00,301.88,301.92,300.86,301.38,166433.0,287.8244,287.8626,286.8519,287.3477,166433.0
2022-10-24 09:30:00,303.5,308.17,303.44,308.01,61140.0,289.369,293.8216,289.3118,293.669,61140.0
2022-10-24 09:40:00,307.81,308.28,306.01,307.69,35574.0,293.4783,293.9265,291.7621,293.3639,35574.0
2022-10-24 09:50:00,307.69,308.22,306.7,307.74,24399.0,293.3639,293.8692,292.42,293.4116,24399.0
2022-10-24 10:00:00,307.61,307.72,305.47,305.76,39270.0,293.2876,293.3925,291.2473,291.5238,39270.0
2022-10-24 10:10:00,305.77,306.49,305.42,305.75,15795.0,291.5333,292.2198,291.1996,291.5142,15795.0
2022-10-24 10:20:00,305.69,306.13,304.31,306.12,27305.0,291.457,291.8766,290.1413,291.867,27305.0
2022-10-24 10:30:00,306.12,307.42,305.96,306.92,30165.0,291.867,293.1065,291.7145,292.6298,30165.0
2022-10-24 10:40:00,306.92,307.29,306.46,306.82,20732.0,292.6298,292.9825,292.1912,292.5344,20732.0
2022-10-24 10:50:00,306.83,307.74,306.67,307.74,29028.0,292.544,293.4116,292.3914,293.4116,29028.0
2022-10-24 11:00:00,307.54,308.02,306.83,306.94,17553.0,293.2209,293.6786,292.544,292.6488,17553.0
2022-10-24 11:10:00,306.94,306.94,305.71,305.87,23103.0,292.6488,292.6488,291.4761,291.6287,23103.0
2022-10-24 11:20:00,305.93,306.77,305.83,306.54,13157.0,291.6859,292.4868,291.5905,292.2675,13157.0
2022-10-24 11:30:00,306.41,306.54,305.8,306.31,21144.0,292.1435,292.2675,291.5619,292.0482,21144.0
2022-10-24 11:40:00,306.32,306.41,305.58,306.14,39493.0,292.0577,292.1435,291.3522,291.8861,39493.0
2022-10-24 11:50:00,306.18,306.59,305.84,306.04,51495.0,291.9242,292.3151,291.6001,291.7907,51495.0
2022-10-24 12:00:00,306.05,306.23,305.76,305.96,26292.0,291.8003,291.9719,291.5238,291.7145,26292.0
2022-10-24 12:10:00,305.96,306.15,305.77,306.03,11926.0,291.7145,291.8956,291.5333,291.7812,11926.0
2022-10-24 12:20:00,306.03,306.27,305.86,306.17,10491.0,291.7812,292.01,291.6191,291.9147,10491.0
2022-10-24 12:30:00,306.12,306.42,305.79,305.85,14958.0,291.867,292.1531,291.5524,291.6096,14958.0
2022-10-24 12:40:00,305.93,306.03,305.45,305.7,8816.0,291.6859,291.7812,291.2282,291.4666,8816.0
2022-10-24 12:50:00,305.74,306.0,305.67,305.71,9085.0,291.5047,291.7526,291.438,291.4761,9085.0
2022-10-24 13:00:00,305.69,305.72,304.89,305.15,15106.0,291.457,291.4856,290.6943,290.9422,15106.0
2022-10-24 13:10:00,305.42,305.48,304.91,304.94,7133.0,291.1996,291.2568,290.7134,290.742,7133.0
2022-10-24 13:20:00,304.89,305.18,304.67,304.78,9744.0,290.6943,290.9708,290.4845,290.5894,9744.0
2022-10-24 13:30:00,304.85,304.94,304.73,304.85,7840.0,290.6562,290.742,290.5417,290.6562,7840.0
2022-10-24 13:40:00,304.85,305.33,304.85,305.23,14178.0,290.6562,291.1138,290.6562,291.0185,14178.0
2022-10-24 13:50:00,305.3,305.85,305.29,305.42,14485.0,291.0852,291.6096,291.0757,291.1996,14485.0
2022-10-24 14:00:00,305.54,305.79,305.38,305.38,14338.0,291.314,291.5524,291.1615,291.1615,14338.0
2022-10-24 14:10:00,305.34,305.5,305.19,305.28,9655.0,291.1233,291.2759,290.9803,291.0661,9655.0
2022-10-24 14:20:00,305.26,305.51,305.02,305.4,7952.0,291.0471,291.2854,290.8182,291.1805,7952.0
2022-10-24 14:30:00,305.4,305.5,305.21,305.39,10347.0,291.1805,291.2759,290.9994,291.171,10347.0
2022-10-24 14:40:00,305.34,305.96,305.3,305.85,26542.0,291.1233,291.7145,291.0852,291.6096,26542.0
2022-10-24 14:50:00,305.82,306.61,305.74,306.36,12899.0,291.581,292.3342,291.5047,292.0958,12899.0
2022-10-24 15:00:00,306.33,306.65,306.32,306.48,10512.0,292.0672,292.3723,292.0577,292.2103,10512.0
2022-10-24 15:10:00,306.52,306.58,306.18,306.3,22875.0,292.2484,292.3056,291.9242,292.0386,22875.0
2022-10-24 15:20:00,306.38,306.87,306.3,306.74,15138.0,292.1149,292.5821,292.0386,292.4582,15138.0
2022-10-24 15:30:00,306.81,307.61,306.73,307.27,45605.0,292.5249,293.2876,292.4486,292.9635,45605.0
2022-10-24 15:40:00,307.21,307.34,306.61,306.64,39817.0,292.9063,293.0302,292.3342,292.3628,39817.0
2022-10-24 15:50:00,306.68,307.13,306.31,307.03,72241.0,292.4009,292.83,292.0482,292.7347,72241.0
2022-10-25 09:30:00,308.0,309.62,306.5,308.15,93023.0,293.6595,295.2041,292.2293,293.8025,93023.0
2022-10-25 09:40:00,308.15,308.15,304.85,305.69,35319.0,293.8025,293.8025,290.6562,291.457,35319.0
2022-10-25 09:50:00,305.68,309.57,305.46,309.29,16671.0,291.4475,295.1564,291.2377,294.8894,16671.0
2022-10-25 10:00:00,309.06,309.17,307.95,308.25,20912.0,294.6701,294.775,293.6118,293.8978,20912.0
2022-10-25 10:10:00,308.34,308.58,307.82,308.16,15307.0,293.9837,294.2125,293.4879,293.812,15307.0
2022-10-25 10:20:00,308.23,309.88,308.1,309.77,19160.0,293.8788,295.452,293.7548,295.3471,19160.0
2022-10-25 10:30:00,309.77,310.36,309.42,310.18,28746.0,295.3471,295.9096,295.0134,295.738,28746.0
2022-10-25 10:40:00,310.19,310.35,309.11,310.24,18294.0,295.7475,295.9001,294.7178,295.7952,18294.0
2022-10-25 10:50:00,310.23,310.73,309.38,309.38,21073.0,295.7857,296.2624,294.9752,294.9752,21073.0
2022-10-25 11:00:00,309.54,310.62,309.38,310.59,22900.0,295.1278,296.1575,294.9752,296.1289,22900.0
2022-10-25 11:10:00,310.6,310.88,310.11,310.64,15304.0,296.1384,296.4054,295.6712,296.1766,15304.0
2022-10-25 11:20:00,310.69,310.7,309.36,309.47,10099.0,296.2242,296.2338,294.9562,295.061,10099.0
2022-10-25 11:30:00,309.48,309.56,308.65,308.95,19964.0,295.0706,295.1469,294.2792,294.5653,19964.0
2022-10-25 11:40:00,308.82,309.04,308.66,308.75,6388.0,294.4413,294.6511,294.2888,294.3746,6388.0
2022-10-25 11:50:00,308.77,308.97,308.61,308.68,13555.0,294.3936,294.5843,294.2411,294.3078,13555.0
2022-10-25 12:00:00,308.68,309.66,308.68,309.66,8094.0,294.3078,295.2422,294.3078,295.2422,8094.0
2022-10-25 12:10:00,309.72,309.81,309.15,309.38,10126.0,295.2994,295.3852,294.7559,294.9752,10126.0
2022-10-25 12:20:00,309.38,309.59,309.15,309.16,9039.0,294.9752,295.1755,294.7559,294.7655,9039.0
2022-10-25 12:30:00,309.24,309.24,308.67,308.93,19386.0,294.8418,294.8418,294.2983,294.5462,19386.0
2022-10-25 12:40:00,308.93,309.54,308.87,309.18,11537.0,294.5462,295.1278,294.489,294.7845,11537.0
2022-10-25 12:50:00,309.13,309.59,309.08,309.56,21969.0,294.7369,295.1755,294.6892,295.1469,21969.0
2022-10-25 13:00:00,309.49,309.66,309.02,309.06,9045.0,295.0801,295.2422,294.632,294.6701,9045.0
2022-10-25 13:10:00,309.16,309.66,309.06,309.16,13671.0,294.7655,295.2422,294.6701,294.7655,13671.0
2022-10-25 13:20:00,309.07,309.76,308.84,309.64,12586.0,294.6797,295.3375,294.4604,295.2231,12586.0
2022-10-25 13:30:00,309.55,310.0,308.93,308.98,10787.0,295.1373,295.5664,294.5462,294.5939,10787.0
2022-10-25 13:40:00,308.96,309.29,308.93,309.21,8269.0,294.5748,294.8894,294.5462,294.8131,8269.0
2022-10-25 13:50:00,309.11,309.2,308.89,309.02,5038.0,294.7178,294.8036,294.508,294.632,5038.0
2022-10-25 14:00:00,309.17,309.65,309.13,309.56,7779.0,294.775,295.2327,294.7369,295.1469,7779.0
2022-10-25 14:10:00,309.52,309.82,309.27,309.8,6625.0,295.1087,295.3947,294.8704,295.3757,6625.0
2022-10-25 14:20:00,309.84,310.0,309.52,309.82,11782.0,295.4138,295.5664,295.1087,295.3947,11782.0
2022-10-25 14:30:00,309.82,310.12,309.68,309.9,16486.0,295.3947,295.6808,295.2613,295.471,16486.0
2022-10-25 14:40:00,309.88,310.03,309.35,309.57,14233.0,295.452,295.595,294.9466,295.1564,14233.0
2022-10-25 14:50:00,309.56,309.85,309.47,309.61,11876.0,295.1469,295.4234,295.061,295.1945,11876.0
2022-10-25 15:00:00,309.63,309.75,309.32,309.75,21128.0,295.2136,295.328,294.918,295.328,21128.0
2022-10-25 15:10:00,309.72,310.43,309.72,310.19,17231.0,295.2994,295.9763,295.2994,295.7475,17231.0
2022-10-25 15:20:00,310.19,311.16,309.94,311.0,38864.0,295.7475,296.6724,295.5092,296.5198,38864.0
2022-10-25 15:30:00,311.03,311.09,310.73,311.09,38507.0,296.5484,296.6056,296.2624,296.6056,38507.0
2022-10-25 15:40:00,311.06,311.58,310.79,311.31,49812.0,296.577,297.0728,296.3196,296.8154,49812.0
2022-10-25 15:50:00,311.36,311.61,310.71,310.92,135858.0,296.863,297.1014,296.2433,296.4435,135858.0
2022-10-26 09:30:00,313.02,316.89,313.02,315.77,49923.0,298.4458,302.1356,298.4458,301.0677,49923.0
2022-10-26 09:40:00,315.82,316.07,314.44,314.54,17213.0,301.1154,301.3537,299.7996,299.895,17213.0
2022-10-26 09:50:00,314.54,314.7,312.82,313.28,28678.0,299.895,300.0475,298.2551,298.6936,28678.0
2022-10-26 10:00:00,313.25,315.34,313.24,315.34,31600.0,298.665,300.6577,298.6555,300.6577,31600.0
2022-10-26 10:10:00,315.52,316.34,315.05,316.07,23500.0,300.8294,301.6112,300.3812,301.3537,23500.0
2022-10-26 10:20:00,316.1,316.67,315.85,316.33,19996.0,301.3824,301.9258,301.144,301.6016,19996.0
2022-10-26 10:30:00,316.32,316.32,314.65,314.66,34578.0,301.5921,301.5921,299.9999,300.0094,34578.0
2022-10-26 10:40:00,314.97,315.93,314.44,315.43,23538.0,300.305,301.2203,299.7996,300.7435,23538.0
2022-10-26 10:50:00,315.46,316.35,315.44,316.12,22586.0,300.7721,301.6207,300.7531,301.4014,22586.0
2022-10-26 11:00:00,316.08,317.28,316.06,316.99,22556.0,301.3633,302.5074,301.3442,302.2309,22556.0
2022-10-26 11:10:00,316.92,317.73,316.91,316.94,26199.0,302.1642,302.9365,302.1546,302.1832,26199.0
2022-10-26 11:20:00,316.71,316.97,316.06,316.18,20214.0,301.9639,302.2118,301.3442,301.4586,20214.0
2022-10-26 11:30:00,316.14,317.25,316.07,317.13,14178.0,301.4205,302.4788,301.3537,302.3644,14178.0
2022-10-26 11:40:00,317.23,317.29,316.8,317.17,27092.0,302.4597,302.5169,302.0498,302.4025,27092.0
2022-10-26 11:50:00,317.15,317.3,316.91,317.14,19135.0,302.3835,302.5265,302.1546,302.3739,19135.0
2022-10-26 12:00:00,316.99,317.34,316.99,317.17,13416.0,302.2309,302.5646,302.2309,302.4025,13416.0
2022-10-26 12:10:00,317.13,317.7,316.47,316.71,23291.0,302.3644,302.9079,301.7351,301.9639,23291.0
2022-10-26 12:20:00,316.71,316.81,316.12,316.13,14493.0,301.9639,302.0593,301.4014,301.411,14493.0
2022-10-26 12:30:00,316.22,316.95,315.95,316.53,37051.0,301.4968,302.1928,301.2393,301.7923,37051.0
2022-10-26 12:40:00,316.63,316.76,316.03,316.16,17791.0,301.8877,302.0116,301.3156,301.4396,17791.0
2022-10-26 12:50:00,316.11,316.5,316.1,316.32,10577.0,301.3919,301.7637,301.3824,301.5921,10577.0
2022-10-26 13:00:00,316.19,316.85,315.95,316.48,27502.0,301.4682,302.0974,301.2393,301.7447,27502.0
2022-10-26 13:10:00,316.48,316.86,316.37,316.73,9578.0,301.7447,302.107,301.6398,301.983,9578.0
2022-10-26 13:20:00,316.65,316.82,316.44,316.68,16428.0,301.9067,302.0688,301.7065,301.9353,16428.0
2022-10-26 13:30:00,316.69,317.4,316.53,317.17,32503.0,301.9449,302.6218,301.7923,302.4025,32503.0
2022-10-26 13:40:00,317.15,317.2,316.0,316.0,18799.0,302.3835,302.4311,301.287,301.287,18799.0
2022-10-26 13:50:00,316.09,316.57,316.09,316.44,17213.0,301.3728,301.8305,301.3728,301.7065,17213.0
2022-10-26 14:00:00,316.41,316.53,315.66,315.67,14779.0,301.6779,301.7923,300.9628,300.9724,14779.0
2022-10-26 14:10:00,315.73,315.97,315.38,315.38,16675.0,301.0296,301.2584,300.6959,300.6959,16675.0
2022-10-26 14:20:00,315.38,315.62,315.03,315.03,13877.0,300.6959,300.9247,300.3622,300.3622,13877.0
2022-10-26 14:30:00,315.18,315.86,314.92,315.49,14129.0,300.5052,301.1535,300.2573,300.8008,14129.0
2022-10-26 14:40:00,315.31,315.31,314.66,314.79,7114.0,300.6291,300.6291,300.0094,300.1333,7114.0
2022-10-26 14:50:00,314.79,315.16,314.58,315.03,11898.0,300.1333,300.4861,299.9331,300.3622,11898.0
2022-10-26 15:00:00,315.03,315.04,314.4,315.04,10775.0,300.3622,300.3717,299.7615,300.3717,10775.0
2022-10-26 15:10:00,315.04,315.73,314.92,315.53,12161.0,300.3717,301.0296,300.2573,300.8389,12161.0
2022-10-26 15:20:00,315.59,315.61,314.89,315.22,16653.0,300.8961,300.9152,300.2287,300.5433,16653.0
2022-10-26 15:30:00,315.27,315.5,315.0,315.01,23989.0,300.591,300.8103,300.3336,300.3431,23989.0
2022-10-26 15:40:00,315.01,315.75,314.9,315.5,34381.0,300.3431,301.0486,300.2382,300.8103,34381.0
2022-10-26 15:50:00,315.32,315.51,314.61,315.02,82484.0,300.6387,300.8198,299.9617,300.3526,82484.0
2022-10-27 09:30:00,315.91,318.38,315.0,317.36,39910.0,301.2012,303.5562,300.3336,302.5837,39910.0
2022-10-27 09:40:00,317.43,317.74,314.35,314.54,20333.0,302.6504,302.946,299.7138,299.895,20333.0
2022-10-27 09:50:00,314.44,316.97,314.02,316.97,20042.0,299.7996,302.2118,299.3992,302.2118,20042.0
2022-10-27 10:00:00,316.72,318.21,316.32,318.21,18206.0,301.9735,303.3941,301.5921,303.3941,18206.0
2022-10-27 10:10:00,318.19,319.34,317.83,318.95,21191.0,303.375,304.4715,303.0318,304.0997,21191.0
2022-10-27 10:20:00,318.9,319.09,318.57,318.7,15516.0,304.052,304.2331,303.7373,303.8613,15516.0
2022-10-27 10:30:00,318.56,319.12,318.52,319.02,15897.0,303.7278,304.2617,303.6897,304.1664,15897.0
2022-10-27 10:40:00,319.04,319.27,318.77,318.82,16500.0,304.1855,304.4048,303.928,303.9757,16500.0
2022-10-27 10:50:00,318.81,319.4,318.68,318.86,27455.0,303.9662,304.5287,303.8422,304.0138,27455.0
2022-10-27 11:00:00,318.89,319.5,318.55,318.79,12429.0,304.0424,304.624,303.7183,303.9471,12429.0
2022-10-27 11:10:00,318.74,318.91,317.14,317.15,45263.0,303.8994,304.0615,302.3739,302.3835,45263.0
2022-10-27 11:20:00,317.19,317.92,316.56,317.67,9305.0,302.4216,303.1176,301.8209,302.8793,9305.0
2022-10-27 11:30:00,317.67,317.67,316.74,316.84,13546.0,302.8793,302.8793,301.9926,302.0879,13546.0
2022-10-27 11:40:00,316.83,317.21,316.63,316.93,3776.0,302.0784,302.4407,301.8877,302.1737,3776.0
2022-10-27 11:50:00,316.87,317.36,316.87,317.27,4186.0,302.1165,302.5837,302.1165,302.4979,4186.0
2022-10-27 12:00:00,317.25,317.91,316.89,317.63,10717.0,302.4788,303.1081,302.1356,302.8411,10717.0
2022-10-27 12:10:00,317.63,317.78,317.21,317.21,7218.0,302.8411,302.9841,302.4407,302.4407,7218.0
2022-10-27 12:20:00,317.31,317.31,316.68,316.69,7588.0,302.536,302.536,301.9353,301.9449,7588.0
2022-10-27 12:30:00,316.76,317.21,316.59,317.18,7024.0,302.0116,302.4407,301.8495,302.4121,7024.0
2022-10-27 12:40:00,317.18,317.25,316.93,317.16,5363.0,302.4121,302.4788,302.1737,302.393,5363.0
2022-10-27 12:50:00,317.17,317.28,316.67,317.02,11192.0,302.4025,302.5074,301.9258,302.2595,11192.0
2022-10-27 13:00:00,317.0,317.56,316.83,317.48,13297.0,302.2404,302.7744,302.0784,302.6981,13297.0
2022-10-27 13:10:00,317.47,317.68,316.97,317.16,16698.0,302.6886,302.8888,302.2118,302.393,16698.0
2022-10-27 13:20:00,317.16,317.49,317.16,317.4,8828.0,302.393,302.7076,302.393,302.6218,8828.0
2022-10-27 13:30:00,317.43,317.54,317.1,317.37,10683.0,302.6504,302.7553,302.3358,302.5932,10683.0
2022-10-27 13:40:00,317.43,317.99,317.37,317.55,19907.0,302.6504,303.1844,302.5932,302.7648,19907.0
2022-10-27 13:50:00,317.57,317.57,317.07,317.12,34603.0,302.7839,302.7839,302.3072,302.3549,34603.0
2022-10-27 14:00:00,317.02,317.25,316.58,316.69,20667.0,302.2595,302.4788,301.84,301.9449,20667.0
2022-10-27 14:10:00,316.76,317.26,316.45,317.26,10253.0,302.0116,302.4883,301.7161,302.4883,10253.0
2022-10-27 14:20:00,317.18,317.65,317.17,317.31,37731.0,302.4121,302.8602,302.4025,302.536,37731.0
2022-10-27 14:30:00,317.31,317.43,316.82,316.84,11841.0,302.536,302.6504,302.0688,302.0879,11841.0
2022-10-27 14:40:00,316.78,317.1,316.61,316.79,14419.0,302.0307,302.3358,301.8686,302.0402,14419.0
2022-10-27 14:50:00,316.79,317.35,316.79,317.19,21016.0,302.0402,302.5741,302.0402,302.4216,21016.0
2022-10-27 15:00:00,317.2,317.5,316.54,316.67,43190.0,302.4311,302.7172,301.8019,301.9258,43190.0
2022-10-27 15:10:00,316.6,317.02,316.41,316.58,12409.0,301.8591,302.2595,301.6779,301.84,12409.0
2022-10-27 15:20:00,316.56,317.0,316.26,316.88,23755.0,301.8209,302.2404,301.5349,302.126,23755.0
2022-10-27 15:30:00,316.79,317.42,316.56,316.9,20247.0,302.0402,302.6409,301.8209,302.1451,20247.0
2022-10-27 15:40:00,316.89,317.36,316.54,316.86,34297.0,302.1356,302.5837,301.8019,302.107,34297.0
2022-10-27 15:50:00,316.96,316.96,316.27,316.61,72662.0,302.2023,302.2023,301.5444,301.8686,72662.0
2022-10-28 09:30:00,318.35,320.83,318.35,320.77,35247.0,303.5276,305.8921,303.5276,305.8349,35247.0
2022-10-28 09:40:00,320.5,321.47,320.27,321.07,23793.0,305.5775,306.5023,305.3582,306.1209,23793.0
2022-10-28 09:50:00,320.95,321.21,320.06,320.49,22134.0,306.0065,306.2544,305.158,305.568,22134.0
2022-10-28 10:00:00,320.4,321.12,319.71,320.66,27059.0,305.4821,306.1686,304.8243,305.73,27059.0
2022-10-28 10:10:00,320.82,322.97,320.3,322.53,17856.0,305.8826,307.9325,305.3868,307.513,17856.0
2022-10-28 10:20:00,322.64,323.17,322.22,322.55,21499.0,307.6178,308.1232,307.2174,307.532,21499.0
2022-10-28 10:30:00,322.57,323.41,322.01,322.56,19013.0,307.5511,308.352,307.0172,307.5416,19013.0
2022-10-28 10:40:00,322.57,323.65,322.41,323.59,20567.0,307.5511,308.5808,307.3986,308.5236,20567.0
2022-10-28 10:50:00,323.6,324.0,323.29,323.29,23325.0,308.5331,308.9145,308.2376,308.2376,23325.0
2022-10-28 11:00:00,323.39,323.48,322.65,323.44,19909.0,308.3329,308.4187,307.6274,308.3806,19909.0
2022-10-28 11:10:00,323.45,323.99,323.35,323.56,8924.0,308.3901,308.905,308.2948,308.495,8924.0
2022-10-28 11:20:00,323.4,323.74,323.31,323.51,11995.0,308.3425,308.6666,308.2567,308.4473,11995.0
2022-10-28 11:30:00,323.72,324.12,322.92,323.44,28669.0,308.6476,309.0289,307.8848,308.3806,28669.0
2022-10-28 11:40:00,323.53,324.03,323.45,323.54,16484.0,308.4664,308.9431,308.3901,308.4759,16484.0
2022-10-28 11:50:00,323.57,323.71,323.22,323.22,19909.0,308.5045,308.638,308.1708,308.1708,19909.0
2022-10-28 12:00:00,323.29,323.37,322.42,322.44,15269.0,308.2376,308.3139,307.4081,307.4272,15269.0
2022-10-28 12:10:00,322.25,323.46,322.25,323.02,22366.0,307.246,308.3997,307.246,307.9802,22366.0
2022-10-28 12:20:00,323.0,323.37,322.92,323.29,13597.0,307.9611,308.3139,307.8848,308.2376,13597.0
2022-10-28 12:30:00,323.29,323.72,323.0,323.57,21472.0,308.2376,308.6476,307.9611,308.5045,21472.0
2022-10-28 12:40:00,323.5,323.74,323.1,323.67,13782.0,308.4378,308.6666,308.0564,308.5999,13782.0
2022-10-28 12:50:00,323.73,324.0,323.71,323.84,10772.0,308.6571,308.9145,308.638,308.762,10772.0
2022-10-28 13:00:00,323.91,324.16,323.85,324.16,15292.0,308.8287,309.0671,308.7715,309.0671,15292.0
2022-10-28 13:10:00,324.06,324.27,323.29,323.56,13820.0,308.9717,309.172,308.2376,308.495,13820.0
2022-10-28 13:20:00,323.56,323.83,323.26,323.83,25800.0,308.495,308.7524,308.209,308.7524,25800.0
2022-10-28 13:30:00,323.81,324.06,323.76,323.93,6782.0,308.7334,308.9717,308.6857,308.8478,6782.0
2022-10-28 13:40:00,324.13,324.55,324.01,324.54,14401.0,309.0385,309.4389,308.9241,309.4294,14401.0
2022-10-28 13:50:00,324.61,324.87,324.51,324.54,8269.0,309.4961,309.744,309.4008,309.4294,8269.0
2022-10-28 14:00:00,324.62,324.85,324.25,324.25,10070.0,309.5057,309.7249,309.1529,309.1529,10070.0
2022-10-28 14:10:00,324.31,324.46,324.08,324.09,11567.0,309.2101,309.3531,308.9908,309.0003,11567.0
2022-10-28 14:20:00,324.18,324.4,323.83,323.99,13476.0,309.0861,309.2959,308.7524,308.905,13476.0
2022-10-28 14:30:00,324.08,324.5,323.92,324.34,23132.0,308.9908,309.3912,308.8382,309.2387,23132.0
2022-10-28 14:40:00,324.25,324.39,324.06,324.07,30453.0,309.1529,309.2864,308.9717,308.9813,30453.0
2022-10-28 14:50:00,324.15,324.33,323.94,323.94,16361.0,309.0575,309.2292,308.8573,308.8573,16361.0
2022-10-28 15:00:00,323.89,324.64,323.79,324.42,17390.0,308.8096,309.5247,308.7143,309.315,17390.0
2022-10-28 15:10:00,324.44,324.5,324.21,324.22,14048.0,309.334,309.3912,309.1147,309.1243,14048.0
2022-10-28 15:20:00,324.19,324.45,324.09,324.43,13744.0,309.0957,309.3436,309.0003,309.3245,13744.0
2022-10-28 15:30:00,324.36,324.8,324.23,324.64,20894.0,309.2578,309.6773,309.1338,309.5247,20894.0
2022-10-28 15:40:00,324.65,324.88,324.32,324.32,29123.0,309.5343,309.7536,309.2196,309.2196,29123.0
2022-10-28 15:50:00,324.31,325.16,324.25,324.89,80122.0,309.2101,310.0205,309.1529,309.7631,80122.0
2022-10-31 09:30:00,322.35,323.84,321.3,322.23,37818.0,307.3413,308.762,306.3402,307.2269,37818.0
2022-10-31 09:40:00,322.43,323.8,322.33,323.19,18448.0,307.4176,308.7238,307.3223,308.1422,18448.0
2022-10-31 09:50:00,322.91,323.34,322.4,322.41,13078.0,307.8753,308.2853,307.389,307.3986,13078.0
2022-10-31 10:00:00,321.95,322.43,321.7,322.23,8583.0,306.96,307.4176,306.7216,307.2269,8583.0
2022-10-31 10:10:00,322.13,323.73,322.13,323.04,32498.0,307.1316,308.6571,307.1316,307.9992,32498.0
2022-10-31 10:20:00,322.99,323.67,322.62,323.03,20050.0,307.9516,308.5999,307.5988,307.9897,20050.0
2022-10-31 10:30:00,322.99,323.14,322.25,322.59,11895.0,307.9516,308.0946,307.246,307.5702,11895.0
2022-10-31 10:40:00,322.54,322.9,322.2,322.2,11656.0,307.5225,307.8657,307.1983,307.1983,11656.0
2022-10-31 10:50:00,322.18,322.44,321.48,322.13,14908.0,307.1793,307.4272,306.5119,307.1316,14908.0
2022-10-31 11:00:00,321.94,323.3,321.93,323.14,28946.0,306.9504,308.2471,306.9409,308.0946,28946.0
2022-10-31 11:10:00,323.11,323.45,322.7,322.84,8130.0,308.066,308.3901,307.6751,307.8085,8130.0
2022-10-31 11:20:00,322.9,323.67,322.74,322.97,16087.0,307.8657,308.5999,307.7132,307.9325,16087.0
2022-10-31 11:30:00,322.88,323.24,322.73,323.06,13396.0,307.8467,308.1899,307.7037,308.0183,13396.0
2022-10-31 11:40:00,323.1,323.87,322.98,323.52,25067.0,308.0564,308.7906,307.942,308.4569,25067.0
2022-10-31 11:50:00,323.49,324.15,322.84,322.92,11826.0,308.4283,309.0575,307.8085,307.8848,11826.0
2022-10-31 12:00:00,323.07,323.45,322.72,322.73,13063.0,308.0278,308.3901,307.6941,307.7037,13063.0
2022-10-31 12:10:00,322.81,323.69,322.81,323.3,17019.0,307.7799,308.619,307.7799,308.2471,17019.0
2022-10-31 12:20:00,323.28,323.42,322.78,322.84,17507.0,308.228,308.3615,307.7513,307.8085,17507.0
2022-10-31 12:30:00,322.73,322.8,322.28,322.45,8961.0,307.7037,307.7704,307.2746,307.4367,8961.0
2022-10-31 12:40:00,322.46,322.53,322.2,322.34,9705.0,307.4462,307.513,307.1983,307.3318,9705.0
2022-10-31 12:50:00,322.43,322.68,322.26,322.68,6998.0,307.4176,307.656,307.2555,307.656,6998.0
2022-10-31 13:00:00,322.75,322.84,322.3,322.5,9560.0,307.7227,307.8085,307.2937,307.4844,9560.0
2022-10-31 13:10:00,322.56,323.1,322.3,323.06,11420.0,307.5416,308.0564,307.2937,308.0183,11420.0
2022-10-31 13:20:00,323.11,323.5,323.07,323.34,9506.0,308.066,308.4378,308.0278,308.2853,9506.0
2022-10-31 13:30:00,323.38,323.7,323.33,323.43,7764.0,308.3234,308.6285,308.2757,308.3711,7764.0
2022-10-31 13:40:00,323.38,323.61,323.32,323.32,8925.0,308.3234,308.5427,308.2662,308.2662,8925.0
2022-10-31 13:50:00,323.22,323.33,322.78,323.14,10181.0,308.1708,308.2757,307.7513,308.0946,10181.0
2022-10-31 14:00:00,323.05,323.13,322.92,322.92,6954.0,308.0088,308.085,307.8848,307.8848,6954.0
2022-10-31 14:10:00,322.9,322.93,322.38,322.72,10704.0,307.8657,307.8943,307.37,307.6941,10704.0
2022-10-31 14:20:00,322.75,322.86,322.39,322.61,23823.0,307.7227,307.8276,307.3795,307.5892,23823.0
2022-10-31 14:30:00,322.54,323.06,322.48,322.9,18324.0,307.5225,308.0183,307.4653,307.8657,18324.0
2022-10-31 14:40:00,322.75,322.96,322.65,322.76,6322.0,307.7227,307.9229,307.6274,307.7323,6322.0
2022-10-31 14:50:00,322.79,322.93,322.52,322.6,35981.0,307.7609,307.8943,307.5034,307.5797,35981.0
2022-10-31 15:00:00,322.6,322.6,322.15,322.16,24490.0,307.5797,307.5797,307.1507,307.1602,24490.0
2022-10-31 15:10:00,322.24,322.54,321.71,322.08,63877.0,307.2365,307.5225,306.7311,307.0839,63877.0
2022-10-31 15:20:00,321.94,322.57,321.82,322.1,59976.0,306.9504,307.5511,306.836,307.103,59976.0
2022-10-31 15:30:00,322.09,323.87,321.96,323.65,44621.0,307.0935,308.7906,306.9695,308.5808,44621.0
2022-10-31 15:40:00,323.57,323.82,323.22,323.22,60148.0,308.5045,308.7429,308.1708,308.1708,60148.0
2022-10-31 15:50:00,323.17,323.46,322.86,323.26,135523.0,308.1232,308.3997,307.8276,308.209,135523.0
2022-11-01 09:30:00,323.2,324.55,322.36,324.39,56202.0,308.1518,309.4389,307.3509,309.2864,56202.0
2022-11-01 09:40:00,324.23,324.82,322.36,323.25,33115.0,309.1338,309.6963,307.3509,308.1994,33115.0
2022-11-01 09:50:00,323.16,323.84,322.43,323.5,17091.0,308.1136,308.762,307.4176,308.4378,17091.0
2022-11-01 10:00:00,323.7,323.74,322.23,322.66,33796.0,308.6285,308.6666,307.2269,307.6369,33796.0
2022-11-01 10:10:00,322.57,323.21,322.33,322.85,27094.0,307.5511,308.1613,307.3223,307.8181,27094.0
2022-11-01 10:20:00,322.67,323.46,322.53,323.16,15307.0,307.6465,308.3997,307.513,308.1136,15307.0
2022-11-01 10:30:00,322.99,324.09,322.81,322.98,19648.0,307.9516,309.0003,307.7799,307.942,19648.0
2022-11-01 10:40:00,322.9,323.0,322.09,322.77,18086.0,307.8657,307.9611,307.0935,307.7418,18086.0
2022-11-01 10:50:00,322.89,322.9,321.44,322.19,81328.0,307.8562,307.8657,306.4737,307.1888,81328.0
2022-11-01 11:00:00,322.14,322.26,321.15,321.44,17668.0,307.1411,307.2555,306.1972,306.4737,17668.0
2022-11-01 11:10:00,321.56,321.84,321.03,321.25,17836.0,306.5881,306.8551,306.0828,306.2926,17836.0
2022-11-01 11:20:00,320.96,321.4,320.62,321.23,18158.0,306.0161,306.4356,305.6919,306.2735,18158.0
2022-11-01 11:30:00,321.3,321.51,320.88,320.98,11012.0,306.3402,306.5405,305.9398,306.0351,11012.0
2022-11-01 11:40:00,321.09,322.11,321.0,322.11,12329.0,306.14,307.1125,306.0542,307.1125,12329.0
2022-11-01 11:50:00,322.06,322.51,321.91,322.3,14811.0,307.0649,307.4939,306.9218,307.2937,14811.0
2022-11-01 12:00:00,322.42,324.29,322.42,323.78,18915.0,307.4081,309.191,307.4081,308.7048,18915.0
2022-11-01 12:10:00,323.52,323.77,323.1,323.4,8384.0,308.4569,308.6952,308.0564,308.3425,8384.0
2022-11-01 12:20:00,323.37,323.71,323.2,323.27,12370.0,308.3139,308.638,308.1518,308.2185,12370.0
2022-11-01 12:30:00,323.23,324.2,322.99,324.14,19976.0,308.1804,309.1052,307.9516,309.048,19976.0
2022-11-01 12:40:00,324.19,324.24,323.71,323.87,10778.0,309.0957,309.1434,308.638,308.7906,10778.0
2022-11-01 12:50:00,323.98,324.27,323.87,324.26,18437.0,308.8955,309.172,308.7906,309.1624,18437.0
2022-11-01 13:00:00,324.16,324.44,323.75,324.18,13609.0,309.0671,309.334,308.6762,309.0861,13609.0
2022-11-01 13:10:00,324.26,325.4,324.21,325.4,14696.0,309.1624,310.2493,309.1147,310.2493,14696.0
2022-11-01 13:20:00,325.41,325.68,325.14,325.14,17519.0,310.2589,310.5163,310.0014,310.0014,17519.0
2022-11-01 13:30:00,325.14,325.47,325.06,325.32,12426.0,310.0014,310.3161,309.9252,310.1731,12426.0
2022-11-01 13:40:00,325.4,325.67,325.03,325.08,15872.0,310.2493,310.5068,309.8966,309.9442,15872.0
2022-11-01 13:50:00,325.09,325.33,324.99,324.99,19201.0,309.9538,310.1826,309.8584,309.8584,19201.0
2022-11-01 14:00:00,325.09,325.29,324.95,325.13,11496.0,309.9538,310.1445,309.8203,309.9919,11496.0
2022-11-01 14:10:00,325.15,325.27,324.35,324.35,9374.0,310.011,310.1254,309.2482,309.2482,9374.0
2022-11-01 14:20:00,324.24,324.7,324.24,324.7,11905.0,309.1434,309.5819,309.1434,309.5819,11905.0
2022-11-01 14:30:00,324.79,325.2,324.55,325.12,13356.0,309.6677,310.0587,309.4389,309.9824,13356.0
2022-11-01 14:40:00,325.16,325.31,324.94,324.99,14550.0,310.0205,310.1635,309.8108,309.8584,14550.0
2022-11-01 14:50:00,325.03,326.18,325.03,326.01,14585.0,309.8966,310.993,309.8966,310.8309,14585.0
2022-11-01 15:00:00,326.01,326.32,325.84,326.27,15796.0,310.8309,311.1265,310.6689,311.0788,15796.0
2022-11-01 15:10:00,326.25,326.25,325.69,325.84,21607.0,311.0598,311.0598,310.5258,310.6689,21607.0
2022-11-01 15:20:00,325.84,326.05,325.64,325.75,20135.0,310.6689,310.8691,310.4782,310.583,20135.0
2022-11-01 15:30:00,325.74,325.86,325.44,325.55,24387.0,310.5735,310.6879,310.2875,310.3924,24387.0
2022-11-01 15:40:00,325.54,326.03,325.48,325.97,32730.0,310.3828,310.85,310.3256,310.7928,32730.0
2022-11-01 15:50:00,325.99,326.04,325.04,325.15,93485.0,310.8119,310.8595,309.9061,310.011,93485.0
2022-11-02 09:30:00,324.13,325.29,323.32,324.8,29586.0,309.0385,310.1445,308.2662,309.6773,29586.0
2022-11-02 09:40:00,324.78,325.68,324.15,324.72,24115.0,309.6582,310.5163,309.0575,309.601,24115.0
2022-11-02 09:50:00,324.9,325.6,324.71,325.52,36413.0,309.7726,310.44,309.5915,310.3638,36413.0
2022-11-02 10:00:00,325.28,326.32,324.85,325.83,23868.0,310.1349,311.1265,309.7249,310.6593,23868.0
2022-11-02 10:10:00,326.09,327.45,325.75,327.13,15127.0,310.9072,312.2039,310.583,311.8988,15127.0
2022-11-02 10:20:00,326.97,328.04,326.79,327.06,9025.0,311.7462,312.7664,311.5746,311.8321,9025.0
2022-11-02 10:30:00,327.23,327.73,326.8,327.57,24308.0,311.9941,312.4709,311.5842,312.3183,24308.0
2022-11-02 10:40:00,327.58,327.91,326.38,326.54,15481.0,312.3278,312.6425,311.1837,311.3363,15481.0
2022-11-02 10:50:00,326.43,327.08,326.23,326.91,24686.0,311.2314,311.8511,311.0407,311.689,24686.0
2022-11-02 11:00:00,326.78,327.14,326.47,326.54,17736.0,311.5651,311.9083,311.2695,311.3363,17736.0
2022-11-02 11:10:00,326.6,327.54,326.6,327.41,25508.0,311.3935,312.2897,311.3935,312.1658,25508.0
2022-11-02 11:20:00,327.39,328.18,327.16,327.76,14758.0,312.1467,312.8999,311.9274,312.4995,14758.0
2022-11-02 11:30:00,328.04,328.09,327.32,327.88,12783.0,312.7664,312.8141,312.0799,312.6139,12783.0
2022-11-02 11:40:00,327.63,328.6,327.49,327.75,35848.0,312.3755,313.3003,312.242,312.4899,35848.0
2022-11-02 11:50:00,327.78,328.51,327.73,327.73,21111.0,312.5185,313.2145,312.4709,312.4709,21111.0
2022-11-02 12:00:00,327.93,328.01,327.3,327.39,24742.0,312.6615,312.7378,312.0609,312.1467,24742.0
2022-11-02 12:10:00,327.32,327.32,326.44,326.5,17217.0,312.0799,312.0799,311.2409,311.2981,17217.0
2022-11-02 12:20:00,326.48,326.5,325.54,325.63,33176.0,311.2791,311.2981,310.3828,310.4686,33176.0
2022-11-02 12:30:00,325.63,325.83,324.97,325.28,52885.0,310.4686,310.6593,309.8394,310.1349,52885.0
2022-11-02 12:40:00,325.23,325.31,324.13,324.61,90240.0,310.0873,310.1635,309.0385,309.4961,90240.0
2022-11-02 12:50:00,324.73,325.45,324.73,325.11,19680.0,309.6105,310.297,309.6105,309.9728,19680.0
2022-11-02 13:00:00,325.05,325.45,324.74,325.45,32843.0,309.9156,310.297,309.6201,310.297,32843.0
2022-11-02 13:10:00,325.54,325.94,325.32,325.58,37063.0,310.3828,310.7642,310.1731,310.421,37063.0
2022-11-02 13:20:00,325.54,325.54,324.34,324.63,19512.0,310.3828,310.3828,309.2387,309.5152,19512.0
2022-11-02 13:30:00,324.58,325.44,324.58,325.13,14002.0,309.4675,310.2875,309.4675,309.9919,14002.0
2022-11-02 13:40:00,325.13,325.6,324.69,325.54,23918.0,309.9919,310.44,309.5724,310.3828,23918.0
2022-11-02 13:50:00,325.53,325.74,325.28,325.41,12805.0,310.3733,310.5735,310.1349,310.2589,12805.0
2022-11-02 14:00:00,325.43,327.25,324.73,325.91,74114.0,310.2779,312.0132,309.6105,310.7356,74114.0
2022-11-02 14:10:00,325.89,326.6,325.24,325.27,26622.0,310.7165,311.3935,310.0968,310.1254,26622.0
2022-11-02 14:20:00,325.44,326.26,324.9,326.26,27103.0,310.2875,311.0693,309.7726,311.0693,27103.0
2022-11-02 14:30:00,326.57,326.71,323.34,324.98,28356.0,311.3649,311.4983,308.2853,309.8489,28356.0
2022-11-02 14:40:00,324.94,326.25,324.53,325.04,28618.0,309.8108,311.0598,309.4198,309.9061,28618.0
2022-11-02 14:50:00,324.66,324.66,321.26,323.48,27927.0,309.5438,309.5438,306.3021,308.4187,27927.0
2022-11-02 15:00:00,323.41,325.64,323.16,325.64,24629.0,308.352,310.4782,308.1136,310.4782,24629.0
2022-11-02 15:10:00,325.39,325.39,323.58,323.7,20185.0,310.2398,310.2398,308.5141,308.6285,20185.0
2022-11-02 15:20:00,323.69,323.89,321.99,322.57,35510.0,308.619,308.8096,306.9981,307.5511,35510.0
2022-11-02 15:30:00,322.41,323.17,321.82,323.1,35398.0,307.3986,308.1232,306.836,308.0564,35398.0
2022-11-02 15:40:00,323.0,323.07,321.83,322.36,61919.0,307.9611,308.0278,306.8456,307.3509,61919.0
2022-11-02 15:50:00,322.46,322.47,320.84,320.9,135201.0,307.4462,307.4558,305.9017,305.9589,135201.0
2022-11-03 09:30:00,321.23,324.31,317.38,323.46,75914.0,306.2735,309.2101,302.6028,308.3997,75914.0
2022-11-03 09:40:00,323.38,327.57,322.94,326.06,50530.0,308.3234,312.3183,307.9039,310.8786,50530.0
2022-11-03 09:50:00,326.86,326.86,322.75,323.52,25370.0,311.6414,311.6414,307.7227,308.4569,25370.0
2022-11-03 10:00:00,323.57,328.51,322.91,327.17,39398.0,308.5045,313.2145,307.8753,311.9369,39398.0
2022-11-03 10:10:00,327.0,327.69,325.59,326.87,24870.0,311.7748,312.4327,310.4305,311.6509,24870.0
2022-11-03 10:20:00,326.93,328.09,326.34,327.14,21727.0,311.7081,312.8141,311.1456,311.9083,21727.0
2022-11-03 10:30:00,327.04,327.39,325.93,325.93,24453.0,311.813,312.1467,310.7547,310.7547,24453.0
2022-11-03 10:40:00,326.07,327.0,324.67,326.68,25912.0,310.8881,311.7748,309.5533,311.4697,25912.0
2022-11-03 10:50:00,326.77,327.32,326.31,326.63,23464.0,311.5556,312.0799,311.117,311.4221,23464.0
2022-11-03 11:00:00,326.44,326.84,324.85,325.94,24281.0,311.2409,311.6223,309.7249,310.7642,24281.0
2022-11-03 11:10:00,325.97,326.02,324.85,325.7,31107.0,310.7928,310.8405,309.7249,310.5354,31107.0
2022-11-03 11:20:00,325.7,325.7,324.34,324.5,42500.0,310.5354,310.5354,309.2387,309.3912,42500.0
2022-11-03 11:30:00,324.51,325.26,323.82,324.71,16711.0,309.4008,310.1159,308.7429,309.5915,16711.0
2022-11-03 11:40:00,324.75,326.23,324.44,325.63,15106.0,309.6296,311.0407,309.334,310.4686,15106.0
2022-11-03 11:50:00,325.7,326.0,325.2,325.64,12855.0,310.5354,310.8214,310.0587,310.4782,12855.0
2022-11-03 12:00:00,325.67,325.91,324.98,325.76,16488.0,310.5068,310.7356,309.8489,310.5926,16488.0
2022-11-03 12:10:00,325.87,327.65,325.87,327.65,18177.0,310.6975,312.3946,310.6975,312.3946,18177.0
2022-11-03 12:20:00,327.53,328.0,326.75,326.75,18571.0,312.2802,312.7283,311.5365,311.5365,18571.0
2022-11-03 12:30:00,326.64,326.98,324.52,324.64,32523.0,311.4316,311.7558,309.4103,309.5247,32523.0
2022-11-03 12:40:00,324.52,324.84,323.45,323.82,57537.0,309.4103,309.7154,308.3901,308.7429,57537.0
2022-11-03 12:50:00,323.82,324.78,322.54,323.18,26163.0,308.7429,309.6582,307.5225,308.1327,26163.0
2022-11-03 13:00:00,323.18,324.13,322.04,323.27,22633.0,308.1327,309.0385,307.0458,308.2185,22633.0
2022-11-03 13:10:00,323.15,323.65,322.5,323.31,17102.0,308.1041,308.5808,307.4844,308.2567,17102.0
2022-11-03 13:20:00,323.41,323.52,322.58,323.15,20608.0,308.352,308.4569,307.5606,308.1041,20608.0
2022-11-03 13:30:00,323.36,323.67,322.93,323.24,21120.0,308.3043,308.5999,307.8943,308.1899,21120.0
2022-11-03 13:40:00,323.36,323.49,322.82,323.04,16051.0,308.3043,308.4283,307.7895,307.9992,16051.0
2022-11-03 13:50:00,323.13,324.48,323.13,324.07,24199.0,308.085,309.3722,308.085,308.9813,24199.0
2022-11-03 14:00:00,324.06,324.12,323.19,323.92,15657.0,308.9717,309.0289,308.1422,308.8382,15657.0
2022-11-03 14:10:00,323.96,324.36,323.36,324.0,38406.0,308.8764,309.2578,308.3043,308.9145,38406.0
2022-11-03 14:20:00,323.98,325.27,323.87,325.27,35580.0,308.8955,310.1254,308.7906,310.1254,35580.0
2022-11-03 14:30:00,325.4,325.75,324.77,325.73,25762.0,310.2493,310.583,309.6487,310.564,25762.0
2022-11-03 14:40:00,325.7,326.25,325.64,325.98,48049.0,310.5354,311.0598,310.4782,310.8023,48049.0
2022-11-03 14:50:00,326.03,326.22,325.26,326.0,27481.0,310.85,311.0312,310.1159,310.8214,27481.0
2022-11-03 15:00:00,326.02,326.43,325.06,325.57,33941.0,310.8405,311.2314,309.9252,310.4114,33941.0
2022-11-03 15:10:00,325.5,326.02,325.35,325.36,23987.0,310.3447,310.8405,310.2017,310.2112,23987.0
2022-11-03 15:20:00,325.31,325.39,324.44,324.94,18115.0,310.1635,310.2398,309.334,309.8108,18115.0
2022-11-03 15:30:00,324.94,325.34,324.74,325.03,38832.0,309.8108,310.1921,309.6201,309.8966,38832.0
2022-11-03 15:40:00,325.12,325.4,324.32,324.35,47274.0,309.9824,310.2493,309.2196,309.2482,47274.0
2022-11-03 15:50:00,324.43,324.55,323.68,323.91,107592.0,309.3245,309.4389,308.6094,308.8287,107592.0
2022-11-04 09:30:00,327.0,327.0,323.45,323.61,72245.0,311.7748,311.7748,308.3901,308.5427,72245.0
2022-11-04 09:40:00,323.13,323.23,318.2,318.58,55060.0,308.085,308.1804,303.3846,303.7469,55060.0
2022-11-04 09:50:00,318.76,320.76,318.07,320.69,60721.0,303.9185,305.8254,303.2606,305.7586,60721.0
2022-11-04 10:00:00,320.63,323.94,320.41,323.91,58581.0,305.7014,308.8573,305.4917,308.8287,58581.0
2022-11-04 10:10:00,323.92,324.58,322.44,323.18,34277.0,308.8382,309.4675,307.4272,308.1327,34277.0
2022-11-04 10:20:00,323.25,325.05,323.18,324.69,37711.0,308.1994,309.9156,308.1327,309.5724,37711.0
2022-11-04 10:30:00,324.73,325.38,323.75,324.01,24713.0,309.6105,310.2303,308.6762,308.9241,24713.0
2022-11-04 10:40:00,324.0,324.73,323.54,323.92,25844.0,308.9145,309.6105,308.4759,308.8382,25844.0
2022-11-04 10:50:00,323.97,324.52,323.14,324.41,25572.0,308.8859,309.4103,308.0946,309.3054,25572.0
2022-11-04 11:00:00,324.41,324.79,323.08,323.08,56573.0,309.3054,309.6677,308.0374,308.0374,56573.0
2022-11-04 11:10:00,323.05,323.62,322.28,322.82,22905.0,308.0088,308.5522,307.2746,307.7895,22905.0
2022-11-04 11:20:00,322.94,323.84,321.66,321.77,20131.0,307.9039,308.762,306.6835,306.7884,20131.0
2022-11-04 11:30:00,321.87,322.55,321.74,322.04,15348.0,306.8837,307.532,306.7598,307.0458,15348.0
2022-11-04 11:40:00,321.93,322.05,321.35,321.66,10004.0,306.9409,307.0553,306.3879,306.6835,10004.0
2022-11-04 11:50:00,321.49,321.58,320.46,320.46,18616.0,306.5214,306.6072,305.5393,305.5393,18616.0
2022-11-04 12:00:00,320.56,320.97,319.94,320.6,14344.0,305.6347,306.0256,305.0436,305.6728,14344.0
2022-11-04 12:10:00,320.39,321.14,320.1,321.12,12678.0,305.4726,306.1877,305.1961,306.1686,12678.0
2022-11-04 12:20:00,321.14,321.84,320.67,321.69,13611.0,306.1877,306.8551,305.7396,306.7121,13611.0
2022-11-04 12:30:00,321.51,321.51,320.63,320.82,10866.0,306.5405,306.5405,305.7014,305.8826,10866.0
2022-11-04 12:40:00,320.75,320.75,319.99,320.37,23455.0,305.8158,305.8158,305.0912,305.4535,23455.0
2022-11-04 12:50:00,320.39,322.18,320.39,321.59,21802.0,305.4726,307.1793,305.4726,306.6167,21802.0
2022-11-04 13:00:00,321.34,322.02,320.91,320.97,17060.0,306.3784,307.0267,305.9684,306.0256,17060.0
2022-11-04 13:10:00,320.9,322.5,320.79,321.66,12004.0,305.9589,307.4844,305.854,306.6835,12004.0
2022-11-04 13:20:00,321.68,321.8,321.02,321.35,14714.0,306.7025,306.817,306.0733,306.3879,14714.0
2022-11-04 13:30:00,321.26,321.5,320.69,320.99,14169.0,306.3021,306.5309,305.7586,306.0447,14169.0
2022-11-04 13:40:00,320.85,320.85,320.08,320.53,17215.0,305.9112,305.9112,305.177,305.6061,17215.0
2022-11-04 13:50:00,320.5,320.55,320.02,320.37,19760.0,305.5775,305.6252,305.1198,305.4535,19760.0
2022-11-04 14:00:00,320.48,321.11,319.91,320.12,27604.0,305.5584,306.1591,305.015,305.2152,27604.0
2022-11-04 14:10:00,320.0,321.01,320.0,321.01,11857.0,305.1008,306.0637,305.1008,306.0637,11857.0
2022-11-04 14:20:00,321.11,321.88,320.82,321.5,13208.0,306.1591,306.8932,305.8826,306.5309,13208.0
2022-11-04 14:30:00,321.44,321.89,321.25,321.63,26003.0,306.4737,306.9028,306.2926,306.6549,26003.0
2022-11-04 14:40:00,321.73,322.26,321.45,321.55,19772.0,306.7502,307.2555,306.4833,306.5786,19772.0
2022-11-04 14:50:00,321.56,322.33,321.51,322.16,23489.0,306.5881,307.3223,306.5405,307.1602,23489.0
2022-11-04 15:00:00,322.1,322.61,321.67,322.61,20458.0,307.103,307.5892,306.693,307.5892,20458.0
2022-11-04 15:10:00,322.6,322.63,322.02,322.05,13230.0,307.5797,307.6083,307.0267,307.0553,13230.0
2022-11-04 15:20:00,322.05,322.63,321.64,322.52,25860.0,307.0553,307.6083,306.6644,307.5034,25860.0
2022-11-04 15:30:00,322.54,323.03,322.31,322.67,28004.0,307.5225,307.9897,307.3032,307.6465,28004.0
2022-11-04 15:40:00,322.67,323.25,322.36,322.69,127090.0,307.6465,308.1994,307.3509,307.6655,127090.0
2022-11-04 15:50:00,322.75,322.95,321.88,322.59,191998.0,307.7227,307.9134,306.8932,307.5702,191998.0
2022-11-07 09:30:00,324.0,327.37,323.14,324.15,41942.0,308.9145,312.1276,308.0946,309.0575,41942.0
2022-11-07 09:40:00,324.39,325.59,324.12,324.67,29119.0,309.2864,310.4305,309.0289,309.5533,29119.0
2022-11-07 09:50:00,324.85,324.99,321.48,322.25,56895.0,309.7249,309.8584,306.5119,307.246,56895.0
2022-11-07 10:00:00,322.53,323.0,321.63,322.77,26370.0,307.513,307.9611,306.6549,307.7418,26370.0
2022-11-07 10:10:00,322.81,324.73,322.23,324.4,21175.0,307.7799,309.6105,307.2269,309.2959,21175.0
2022-11-07 10:20:00,324.22,324.22,322.47,323.05,24180.0,309.1243,309.1243,307.4558,308.0088,24180.0
2022-11-07 10:30:00,323.09,324.11,323.01,323.93,18880.0,308.0469,309.0194,307.9706,308.8478,18880.0
2022-11-07 10:40:00,323.97,324.52,323.84,324.24,17472.0,308.8859,309.4103,308.762,309.1434,17472.0
2022-11-07 10:50:00,324.2,325.2,324.16,325.08,15684.0,309.1052,310.0587,309.0671,309.9442,15684.0
2022-11-07 11:00:00,324.98,325.27,324.66,324.92,17863.0,309.8489,310.1254,309.5438,309.7917,17863.0
2022-11-07 11:10:00,325.02,326.06,325.02,325.92,12963.0,309.887,310.8786,309.887,310.7451,12963.0
2022-11-07 11:20:00,325.92,326.65,325.33,325.97,23459.0,310.7451,311.4411,310.1826,310.7928,23459.0
2022-11-07 11:30:00,325.75,326.53,325.58,326.45,10574.0,310.583,311.3267,310.421,311.2505,10574.0
2022-11-07 11:40:00,326.42,326.68,325.78,326.5,14859.0,311.2218,311.4697,310.6116,311.2981,14859.0
2022-11-07 11:50:00,326.39,326.73,326.29,326.44,13747.0,311.1932,311.5174,311.0979,311.2409,13747.0
2022-11-07 12:00:00,326.57,327.0,326.32,326.92,10846.0,311.3649,311.7748,311.1265,311.6986,10846.0
2022-11-07 12:10:00,326.85,326.92,326.58,326.92,9773.0,311.6318,311.6986,311.3744,311.6986,9773.0
2022-11-07 12:20:00,326.81,327.24,326.76,326.88,13617.0,311.5937,312.0037,311.546,311.6604,13617.0
2022-11-07 12:30:00,326.98,327.12,325.89,326.46,26555.0,311.7558,311.8893,310.7165,311.26,26555.0
2022-11-07 12:40:00,326.41,326.58,325.25,325.38,18654.0,311.2123,311.3744,310.1063,310.2303,18654.0
2022-11-07 12:50:00,325.28,325.58,324.75,325.14,17486.0,310.1349,310.421,309.6296,310.0014,17486.0
2022-11-07 13:00:00,325.22,325.65,325.21,325.5,10842.0,310.0777,310.4877,310.0682,310.3447,10842.0
2022-11-07 13:10:00,325.42,325.42,324.7,324.83,10777.0,310.2684,310.2684,309.5819,309.7059,10777.0
2022-11-07 13:20:00,324.83,325.19,324.57,324.98,12408.0,309.7059,310.0491,309.458,309.8489,12408.0
2022-11-07 13:30:00,325.02,325.04,324.81,324.92,7220.0,309.887,309.9061,309.6868,309.7917,7220.0
2022-11-07 13:40:00,324.94,324.94,324.19,324.36,10676.0,309.8108,309.8108,309.0957,309.2578,10676.0
2022-11-07 13:50:00,324.41,324.5,323.8,324.18,22778.0,309.3054,309.3912,308.7238,309.0861,22778.0
2022-11-07 14:00:00,324.19,324.84,324.15,324.84,19887.0,309.0957,309.7154,309.0575,309.7154,19887.0
2022-11-07 14:10:00,324.81,325.56,324.79,325.4,16558.0,309.6868,310.4019,309.6677,310.2493,16558.0
2022-11-07 14:20:00,325.46,325.88,325.34,325.7,13719.0,310.3065,310.707,310.1921,310.5354,13719.0
2022-11-07 14:30:00,325.78,325.84,325.25,325.29,20081.0,310.6116,310.6689,310.1063,310.1445,20081.0
2022-11-07 14:40:00,325.29,325.53,325.0,325.38,19360.0,310.1445,310.3733,309.868,310.2303,19360.0
2022-11-07 14:50:00,325.34,325.55,325.03,325.26,17267.0,310.1921,310.3924,309.8966,310.1159,17267.0
2022-11-07 15:00:00,325.28,325.56,325.24,325.36,14953.0,310.1349,310.4019,310.0968,310.2112,14953.0
2022-11-07 15:10:00,325.35,325.89,325.35,325.83,14664.0,310.2017,310.7165,310.2017,310.6593,14664.0
2022-11-07 15:20:00,325.79,326.29,325.69,325.85,22109.0,310.6212,311.0979,310.5258,310.6784,22109.0
2022-11-07 15:30:00,325.82,326.14,325.74,325.74,39821.0,310.6498,310.9549,310.5735,310.5735,39821.0
2022-11-07 15:40:00,325.74,325.74,324.48,324.64,47198.0,310.5735,310.5735,309.3722,309.5247,47198.0
2022-11-07 15:50:00,324.54,324.84,324.1,324.37,119020.0,309.4294,309.7154,309.0099,309.2673,119020.0
2022-11-08 09:30:00,323.09,324.04,321.18,322.9,44108.0,308.0469,308.9527,306.2258,307.8657,44108.0
2022-11-08 09:40:00,323.09,324.59,322.53,324.36,25775.0,308.0469,309.4771,307.513,309.2578,25775.0
2022-11-08 09:50:00,324.42,324.57,322.83,323.83,25033.0,309.315,309.458,307.799,308.7524,25033.0
2022-11-08 10:00:00,323.85,325.61,323.43,325.2,24921.0,308.7715,310.4496,308.3711,310.0587,24921.0
2022-11-08 10:10:00,325.06,325.56,324.48,324.54,20843.0,309.9252,310.4019,309.3722,309.4294,20843.0
2022-11-08 10:20:00,324.81,326.22,324.8,326.22,15755.0,309.6868,311.0312,309.6773,311.0312,15755.0
2022-11-08 10:30:00,326.06,326.99,325.58,326.78,18998.0,310.8786,311.7653,310.421,311.5651,18998.0
2022-11-08 10:40:00,326.83,327.34,326.45,326.53,16060.0,311.6128,312.099,311.2505,311.3267,16060.0
2022-11-08 10:50:00,326.54,327.0,326.3,326.56,9129.0,311.3363,311.7748,311.1074,311.3553,9129.0
2022-11-08 11:00:00,326.5,327.0,325.96,326.91,19880.0,311.2981,311.7748,310.7833,311.689,19880.0
2022-11-08 11:10:00,327.01,327.57,326.95,327.57,13723.0,311.7844,312.3183,311.7272,312.3183,13723.0
2022-11-08 11:20:00,327.69,327.86,327.11,327.2,28296.0,312.4327,312.5948,311.8797,311.9655,28296.0
2022-11-08 11:30:00,327.17,327.49,327.14,327.37,13745.0,311.9369,312.242,311.9083,312.1276,13745.0
2022-11-08 11:40:00,327.37,327.89,327.13,327.89,33301.0,312.1276,312.6234,311.8988,312.6234,33301.0
2022-11-08 11:50:00,327.82,328.67,327.76,328.16,20330.0,312.5567,313.3671,312.4995,312.8808,20330.0
2022-11-08 12:00:00,328.12,328.34,327.79,327.95,6781.0,312.8427,313.0525,312.5281,312.6806,6781.0
2022-11-08 12:10:00,327.95,327.97,327.35,327.35,20237.0,312.6806,312.6997,312.1085,312.1085,20237.0
2022-11-08 12:20:00,327.44,327.5,326.97,327.27,7674.0,312.1944,312.2516,311.7462,312.0323,7674.0
2022-11-08 12:30:00,327.27,327.74,327.26,327.4,8279.0,312.0323,312.4804,312.0227,312.1562,8279.0
2022-11-08 12:40:00,327.61,328.19,327.61,327.8,6531.0,312.3564,312.9094,312.3564,312.5376,6531.0
2022-11-08 12:50:00,327.83,328.33,327.82,328.28,9203.0,312.5662,313.0429,312.5567,312.9952,9203.0
2022-11-08 13:00:00,328.14,328.86,328.14,328.71,8589.0,312.8618,313.5482,312.8618,313.4052,8589.0
2022-11-08 13:10:00,328.6,329.01,328.2,328.21,20655.0,313.3003,313.6913,312.919,312.9285,20655.0
2022-11-08 13:20:00,328.12,328.24,326.9,326.9,15439.0,312.8427,312.9571,311.6795,311.6795,15439.0
2022-11-08 13:30:00,326.73,327.64,326.63,327.49,7082.0,311.5174,312.385,311.4221,312.242,7082.0
2022-11-08 13:40:00,327.67,328.05,327.65,327.76,6014.0,312.4136,312.776,312.3946,312.4995,6014.0
2022-11-08 13:50:00,327.93,328.01,326.98,327.46,11924.0,312.6615,312.7378,311.7558,312.2134,11924.0
2022-11-08 14:00:00,327.46,327.61,326.64,326.84,12566.0,312.2134,312.3564,311.4316,311.6223,12566.0
2022-11-08 14:10:00,326.75,326.9,326.39,326.48,20893.0,311.5365,311.6795,311.1932,311.2791,20893.0
2022-11-08 14:20:00,326.4,326.56,325.23,325.28,14615.0,311.2028,311.3553,310.0873,310.1349,14615.0
2022-11-08 14:30:00,325.4,326.92,325.36,326.78,18897.0,310.2493,311.6986,310.2112,311.5651,18897.0
2022-11-08 14:40:00,326.69,327.45,326.69,327.23,10103.0,311.4793,312.2039,311.4793,311.9941,10103.0
2022-11-08 14:50:00,327.27,327.75,327.27,327.27,13442.0,312.0323,312.4899,312.0323,312.0323,13442.0
2022-11-08 15:00:00,327.27,328.04,327.18,327.41,9549.0,312.0323,312.7664,311.9465,312.1658,9549.0
2022-11-08 15:10:00,327.5,327.96,327.31,327.93,11411.0,312.2516,312.6901,312.0704,312.6615,11411.0
2022-11-08 15:20:00,328.01,328.73,327.65,328.57,15890.0,312.7378,313.4243,312.3946,313.2717,15890.0
2022-11-08 15:30:00,328.58,329.39,328.39,328.95,31228.0,313.2813,314.0536,313.1001,313.6341,31228.0
2022-11-08 15:40:00,328.96,329.23,328.31,328.97,39915.0,313.6436,313.901,313.0239,313.6531,39915.0
2022-11-08 15:50:00,329.02,329.14,327.56,327.74,106331.0,313.7008,313.8152,312.3088,312.4804,106331.0
2022-11-09 09:30:00,328.71,331.05,326.53,326.89,35500.0,313.4052,315.6363,311.3267,311.67,35500.0
2022-11-09 09:40:00,326.68,328.6,326.27,327.71,23810.0,311.4697,313.3003,311.0788,312.4518,23810.0
2022-11-09 09:50:00,327.46,328.16,326.54,328.16,19548.0,312.2134,312.8808,311.3363,312.8808,19548.0
2022-11-09 10:00:00,328.37,328.95,327.92,328.08,47130.0,313.0811,313.6341,312.652,312.8046,47130.0
2022-11-09 10:10:00,327.84,328.89,327.67,328.88,14010.0,312.5757,313.5768,312.4136,313.5673,14010.0
2022-11-09 10:20:00,329.0,329.19,327.39,327.86,23401.0,313.6817,313.8629,312.1467,312.5948,23401.0
2022-11-09 10:30:00,327.86,328.6,326.93,327.16,25765.0,312.5948,313.3003,311.7081,311.9274,25765.0
2022-11-09 10:40:00,327.12,327.78,326.98,327.25,13463.0,311.8893,312.5185,311.7558,312.0132,13463.0
2022-11-09 10:50:00,327.32,327.37,326.64,327.24,13827.0,312.0799,312.1276,311.4316,312.0037,13827.0
2022-11-09 11:00:00,327.3,329.07,327.29,328.85,12382.0,312.0609,313.7485,312.0513,313.5387,12382.0
2022-11-09 11:10:00,328.76,328.99,328.34,328.68,12392.0,313.4529,313.6722,313.0525,313.3766,12392.0
2022-11-09 11:20:00,328.68,328.82,328.02,328.19,13169.0,313.3766,313.5101,312.7474,312.9094,13169.0
2022-11-09 11:30:00,328.21,328.7,328.02,328.48,11785.0,312.9285,313.3957,312.7474,313.1859,11785.0
2022-11-09 11:40:00,328.41,329.06,328.33,328.57,10167.0,313.1192,313.7389,313.0429,313.2717,10167.0
2022-11-09 11:50:00,328.57,328.92,328.11,328.11,9733.0,313.2717,313.6054,312.8332,312.8332,9733.0
2022-11-09 12:00:00,328.25,328.49,328.11,328.32,9017.0,312.9666,313.1955,312.8332,313.0334,9017.0
2022-11-09 12:10:00,328.35,328.67,327.84,328.67,12321.0,313.062,313.3671,312.5757,313.3671,12321.0
2022-11-09 12:20:00,328.76,329.0,328.33,328.6,10747.0,313.4529,313.6817,313.0429,313.3003,10747.0
2022-11-09 12:30:00,328.6,329.07,328.6,328.72,11616.0,313.3003,313.7485,313.3003,313.4148,11616.0
2022-11-09 12:40:00,328.6,328.73,328.35,328.49,11769.0,313.3003,313.4243,313.062,313.1955,11769.0
2022-11-09 12:50:00,328.69,328.98,328.55,328.98,7901.0,313.3862,313.6627,313.2527,313.6627,7901.0
2022-11-09 13:00:00,328.85,329.18,328.33,329.02,15681.0,313.5387,313.8533,313.0429,313.7008,15681.0
2022-11-09 13:10:00,329.13,329.61,328.55,329.43,7778.0,313.8057,314.2633,313.2527,314.0917,7778.0
2022-11-09 13:20:00,329.55,329.6,328.93,329.07,6772.0,314.2061,314.2538,313.615,313.7485,6772.0
2022-11-09 13:30:00,328.98,328.98,328.18,328.18,12041.0,313.6627,313.6627,312.8999,312.8999,12041.0
2022-11-09 13:40:00,328.24,328.5,327.84,328.06,10194.0,312.9571,313.205,312.5757,312.7855,10194.0
2022-11-09 13:50:00,327.98,327.98,327.36,327.83,8179.0,312.7092,312.7092,312.1181,312.5662,8179.0
2022-11-09 14:00:00,327.87,328.52,327.51,328.36,9060.0,312.6043,313.2241,312.2611,313.0715,9060.0
2022-11-09 14:10:00,328.26,328.33,327.58,327.89,6195.0,312.9762,313.0429,312.3278,312.6234,6195.0
2022-11-09 14:20:00,327.99,328.02,327.23,327.23,8678.0,312.7188,312.7474,311.9941,311.9941,8678.0
2022-11-09 14:30:00,327.23,327.23,326.6,326.76,10309.0,311.9941,311.9941,311.3935,311.546,10309.0
2022-11-09 14:40:00,326.78,326.78,326.01,326.25,14792.0,311.5651,311.5651,310.8309,311.0598,14792.0
2022-11-09 14:50:00,326.24,326.26,325.64,325.91,11817.0,311.0502,311.0693,310.4782,310.7356,11817.0
2022-11-09 15:00:00,325.99,327.23,325.99,327.0,11702.0,310.8119,311.9941,310.8119,311.7748,11702.0
2022-11-09 15:10:00,326.94,327.0,326.5,326.6,16752.0,311.7176,311.7748,311.2981,311.3935,16752.0
2022-11-09 15:20:00,326.48,326.5,326.02,326.29,15356.0,311.2791,311.2981,310.8405,311.0979,15356.0
2022-11-09 15:30:00,326.29,326.39,325.28,325.28,20722.0,311.0979,311.1932,310.1349,310.1349,20722.0
2022-11-09 15:40:00,325.23,325.51,324.89,324.91,49578.0,310.0873,310.3542,309.7631,309.7822,49578.0
2022-11-09 15:50:00,324.96,325.56,324.59,324.92,88981.0,309.8298,310.4019,309.4771,309.7917,88981.0
2022-11-10 09:30:00,329.05,329.05,321.49,322.25,80210.0,313.7294,313.7294,306.5214,307.246,80210.0
2022-11-10 09:40:00,322.23,323.06,321.1,322.55,53257.0,307.2269,308.0183,306.1495,307.532,53257.0
2022-11-10 09:50:00,322.84,324.27,321.88,324.27,36547.0,307.8085,309.172,306.8932,309.172,36547.0
2022-11-10 10:00:00,324.39,325.56,323.36,324.13,31318.0,309.2864,310.4019,308.3043,309.0385,31318.0
2022-11-10 10:10:00,324.03,324.4,323.05,323.05,26914.0,308.9431,309.2959,308.0088,308.0088,26914.0
2022-11-10 10:20:00,322.87,324.49,322.86,323.54,21128.0,307.8371,309.3817,307.8276,308.4759,21128.0
2022-11-10 10:30:00,323.32,323.32,322.11,322.45,21297.0,308.2662,308.2662,307.1125,307.4367,21297.0
2022-11-10 10:40:00,322.37,322.89,321.85,322.83,18858.0,307.3604,307.8562,306.8646,307.799,18858.0
2022-11-10 10:50:00,322.72,323.14,322.47,322.87,12759.0,307.6941,308.0946,307.4558,307.8371,12759.0
2022-11-10 11:00:00,322.84,322.91,321.72,321.75,23219.0,307.8085,307.8753,306.7407,306.7693,23219.0
2022-11-10 11:10:00,322.03,322.29,320.99,321.61,26862.0,307.0362,307.2841,306.0447,306.6358,26862.0
2022-11-10 11:20:00,321.53,321.87,319.6,320.5,20692.0,306.5595,306.8837,304.7194,305.5775,20692.0
2022-11-10 11:30:00,320.76,321.98,320.76,321.88,16488.0,305.8254,306.9886,305.8254,306.8932,16488.0
2022-11-10 11:40:00,321.84,321.86,320.54,320.87,26267.0,306.8551,306.8742,305.6156,305.9303,26267.0
2022-11-10 11:50:00,320.86,321.16,320.66,320.67,22368.0,305.9207,306.2068,305.73,305.7396,22368.0
2022-11-10 12:00:00,320.59,321.0,319.2,319.52,33839.0,305.6633,306.0542,304.338,304.6431,33839.0
2022-11-10 12:10:00,319.37,319.75,318.57,318.57,27147.0,304.5001,304.8624,303.7373,303.7373,27147.0
2022-11-10 12:20:00,318.56,318.56,317.24,317.65,17931.0,303.7278,303.7278,302.4693,302.8602,17931.0
2022-11-10 12:30:00,317.48,317.63,316.58,316.58,14367.0,302.6981,302.8411,301.84,301.84,14367.0
2022-11-10 12:40:00,316.69,317.09,315.92,316.18,15598.0,301.9449,302.3263,301.2107,301.4586,15598.0
2022-11-10 12:50:00,316.2,316.48,315.63,315.93,18262.0,301.4777,301.7447,300.9342,301.2203,18262.0
2022-11-10 13:00:00,315.98,316.83,315.75,316.69,14234.0,301.2679,302.0784,301.0486,301.9449,14234.0
2022-11-10 13:10:00,316.73,317.31,316.45,317.17,9371.0,301.983,302.536,301.7161,302.4025,9371.0
2022-11-10 13:20:00,317.28,318.52,317.11,318.52,9340.0,302.5074,303.6897,302.3453,303.6897,9340.0
2022-11-10 13:30:00,318.59,319.11,318.46,318.79,7224.0,303.7564,304.2522,303.6325,303.9471,7224.0
2022-11-10 13:40:00,318.92,319.95,318.91,319.8,8001.0,304.0711,305.0531,304.0615,304.9101,8001.0
2022-11-10 13:50:00,319.75,320.59,319.46,320.38,19634.0,304.8624,305.6633,304.5859,305.4631,19634.0
2022-11-10 14:00:00,320.38,321.35,320.38,321.25,12273.0,305.4631,306.3879,305.4631,306.2926,12273.0
2022-11-10 14:10:00,321.34,321.9,321.18,321.9,13786.0,306.3784,306.9123,306.2258,306.9123,13786.0
2022-11-10 14:20:00,321.87,322.1,321.24,321.78,12317.0,306.8837,307.103,306.283,306.7979,12317.0
2022-11-10 14:30:00,321.75,321.76,321.32,321.75,9167.0,306.7693,306.7788,306.3593,306.7693,9167.0
2022-11-10 14:40:00,321.61,321.63,320.83,320.9,18975.0,306.6358,306.6549,305.8921,305.9589,18975.0
2022-11-10 14:50:00,320.93,321.83,320.82,321.42,25319.0,305.9875,306.8456,305.8826,306.4547,25319.0
2022-11-10 15:00:00,321.43,322.31,321.28,322.31,19432.0,306.4642,307.3032,306.3212,307.3032,19432.0
2022-11-10 15:10:00,322.35,322.39,321.8,321.85,15840.0,307.3413,307.3795,306.817,306.8646,15840.0
2022-11-10 15:20:00,321.77,322.5,321.59,322.47,18429.0,306.7884,307.4844,306.6167,307.4558,18429.0
2022-11-10 15:30:00,322.46,322.65,322.03,322.42,29517.0,307.4462,307.6274,307.0362,307.4081,29517.0
2022-11-10 15:40:00,322.47,323.33,322.15,323.29,48262.0,307.4558,308.2757,307.1507,308.2376,48262.0
2022-11-10 15:50:00,323.36,323.92,322.67,323.01,124440.0,308.3043,308.8382,307.6465,307.9706,124440.0
2022-11-11 09:30:00,324.39,324.5,311.3,311.52,99258.0,309.2864,309.3912,296.8058,297.0156,99258.0
2022-11-11 09:40:00,312.34,312.91,305.79,306.87,116007.0,297.7974,298.3409,291.5524,292.5821,116007.0
2022-11-11 09:50:00,307.17,307.46,304.22,305.36,100484.0,292.8681,293.1446,290.0555,291.1424,100484.0
2022-11-11 10:00:00,305.4,306.14,302.04,302.22,75873.0,291.1805,291.8861,287.977,288.1486,75873.0
2022-11-11 10:10:00,302.24,302.85,298.44,298.9,98359.0,288.1677,288.7493,284.5446,284.9832,98359.0
2022-11-11 10:20:00,298.91,299.8,297.1,297.47,88581.0,284.9927,285.8413,283.267,283.6198,88581.0
2022-11-11 10:30:00,297.25,298.71,296.1,296.5,102770.0,283.41,284.802,282.3136,282.6949,102770.0
2022-11-11 10:40:00,296.5,296.64,294.8,295.3,113674.0,282.6949,282.8284,281.0741,281.5508,113674.0
2022-11-11 10:50:00,295.3,295.9,291.5,291.78,159791.0,281.5508,282.1229,277.9277,278.1947,159791.0
2022-11-11 11:00:00,291.92,294.81,291.89,293.1,123198.0,278.3282,281.0836,278.2996,279.4532,123198.0
2022-11-11 11:10:00,293.0,294.31,292.65,294.09,74286.0,279.3579,280.6069,279.0242,280.3971,74286.0
2022-11-11 11:20:00,294.11,295.0,293.1,293.44,69019.0,280.4162,281.2648,279.4532,279.7774,69019.0
2022-11-11 11:30:00,293.55,293.89,291.65,292.62,94866.0,279.8823,280.2065,278.0707,278.9956,94866.0
2022-11-11 11:40:00,292.56,293.28,290.57,290.86,103235.0,278.9384,279.6249,277.041,277.3175,103235.0
2022-11-11 11:50:00,291.0,291.28,290.27,290.29,118658.0,277.451,277.718,276.755,276.7741,118658.0
2022-11-11 12:00:00,290.24,290.95,290.01,290.01,68625.0,276.7264,277.4033,276.5071,276.5071,68625.0
2022-11-11 12:10:00,290.11,291.56,290.01,290.15,88737.0,276.6024,277.9849,276.5071,276.6406,88737.0
2022-11-11 12:20:00,290.19,291.34,289.61,290.95,63956.0,276.6787,277.7752,276.1257,277.4033,63956.0
2022-11-11 12:30:00,290.99,291.68,290.6,291.65,69201.0,277.4415,278.0993,277.0696,278.0707,69201.0
2022-11-11 12:40:00,291.51,292.66,291.04,292.26,61531.0,277.9373,279.0337,277.4891,278.6523,61531.0
2022-11-11 12:50:00,292.31,293.57,292.25,292.66,53001.0,278.7,279.9013,278.6428,279.0337,53001.0
2022-11-11 13:00:00,292.58,293.2,292.54,293.1,46958.0,278.9574,279.5486,278.9193,279.4532,46958.0
2022-11-11 13:10:00,293.05,294.04,292.98,293.84,48522.0,279.4056,280.3495,279.3388,280.1588,48522.0
2022-11-11 13:20:00,293.78,295.62,293.56,295.47,96059.0,280.1016,281.8559,279.8918,281.7129,96059.0
2022-11-11 13:30:00,295.57,297.3,295.38,297.25,80778.0,281.8082,283.4577,281.6271,283.41,80778.0
2022-11-11 13:40:00,297.25,298.19,297.25,297.9,86457.0,283.41,284.3062,283.41,284.0297,86457.0
2022-11-11 13:50:00,297.85,299.22,297.5,298.22,114961.0,283.9821,285.2883,283.6484,284.3348,114961.0
2022-11-11 14:00:00,298.23,300.5,298.02,300.24,85879.0,284.3444,286.5087,284.1442,286.2608,85879.0
2022-11-11 14:10:00,300.18,301.09,299.99,300.69,89819.0,286.2036,287.0712,286.0224,286.6898,89819.0
2022-11-11 14:20:00,300.69,302.6,300.21,302.53,78903.0,286.6898,288.5109,286.2322,288.4442,78903.0
2022-11-11 14:30:00,302.47,303.61,301.8,302.6,127768.0,288.387,289.4739,287.7482,288.5109,127768.0
2022-11-11 14:40:00,302.54,303.43,302.02,302.84,71342.0,288.4537,289.3023,287.9579,288.7397,71342.0
2022-11-11 14:50:00,302.84,304.34,302.68,304.2,88936.0,288.7397,290.1699,288.5872,290.0364,88936.0
2022-11-11 15:00:00,304.34,304.39,302.57,304.39,54175.0,290.1699,290.2176,288.4823,290.2176,54175.0
2022-11-11 15:10:00,304.43,304.71,303.45,304.41,141791.0,290.2557,290.5227,289.3213,290.2366,141791.0
2022-11-11 15:20:00,304.39,305.19,304.25,305.12,85963.0,290.2176,290.9803,290.0841,290.9136,85963.0
2022-11-11 15:30:00,305.09,305.2,303.08,303.59,84744.0,290.885,290.9899,288.9686,289.4548,84744.0
2022-11-11 15:40:00,303.69,305.06,303.55,304.13,105913.0,289.5502,290.8564,289.4167,289.9697,105913.0
2022-11-11 15:50:00,304.28,305.18,303.31,303.83,245203.0,290.1127,290.9708,289.1879,289.6836,245203.0
2022-11-14 09:30:00,306.43,311.8,304.82,311.7,68435.0,292.1626,297.2826,290.6275,297.1872,68435.0
2022-11-14 09:40:00,311.05,312.53,310.34,310.89,42922.0,296.5675,297.9786,295.8905,296.4149,42922.0
2022-11-14 09:50:00,310.77,311.19,309.7,310.6,36892.0,296.3005,296.701,295.2803,296.1384,36892.0
2022-11-14 10:00:00,310.75,310.81,308.69,309.35,25023.0,296.2814,296.3387,294.3174,294.9466,25023.0
2022-11-14 10:10:00,309.56,310.09,309.14,310.02,26253.0,295.1469,295.6522,294.7464,295.5854,26253.0
2022-11-14 10:20:00,310.34,310.61,309.79,310.47,31475.0,295.8905,296.148,295.3661,296.0145,31475.0
2022-11-14 10:30:00,310.42,312.19,310.42,312.04,32803.0,295.9668,297.6544,295.9668,297.5114,32803.0
2022-11-14 10:40:00,311.91,311.91,311.16,311.35,35856.0,297.3874,297.3874,296.6724,296.8535,35856.0
2022-11-14 10:50:00,311.33,311.4,310.81,311.36,34778.0,296.8344,296.9012,296.3387,296.863,34778.0
2022-11-14 11:00:00,311.4,311.52,310.78,311.4,25374.0,296.9012,297.0156,296.31,296.9012,25374.0
2022-11-14 11:10:00,311.44,311.94,311.02,311.15,23186.0,296.9393,297.416,296.5389,296.6628,23186.0
2022-11-14 11:20:00,311.11,311.23,310.78,311.02,36834.0,296.6247,296.7391,296.31,296.5389,36834.0
2022-11-14 11:30:00,311.02,311.08,310.6,310.61,27972.0,296.5389,296.5961,296.1384,296.148,27972.0
2022-11-14 11:40:00,310.69,311.17,310.54,311.12,18157.0,296.2242,296.6819,296.0812,296.6342,18157.0
2022-11-14 11:50:00,311.11,311.11,310.16,310.41,20849.0,296.6247,296.6247,295.7189,295.9573,20849.0
2022-11-14 12:00:00,310.34,310.54,309.68,309.82,26524.0,295.8905,296.0812,295.2613,295.3947,26524.0
2022-11-14 12:10:00,310.01,310.39,309.94,310.0,30896.0,295.5759,295.9382,295.5092,295.5664,30896.0
2022-11-14 12:20:00,309.95,310.06,309.22,310.06,19181.0,295.5187,295.6236,294.8227,295.6236,19181.0
2022-11-14 12:30:00,309.92,310.56,309.84,310.53,17117.0,295.4901,296.1003,295.4138,296.0717,17117.0
2022-11-14 12:40:00,310.55,310.55,310.24,310.52,19059.0,296.0908,296.0908,295.7952,296.0622,19059.0
2022-11-14 12:50:00,310.55,310.59,309.88,309.98,18227.0,296.0908,296.1289,295.452,295.5473,18227.0
2022-11-14 13:00:00,309.9,310.1,309.72,309.84,15674.0,295.471,295.6617,295.2994,295.4138,15674.0
2022-11-14 13:10:00,309.86,310.63,309.86,310.6,13989.0,295.4329,296.167,295.4329,296.1384,13989.0
2022-11-14 13:20:00,310.66,311.46,310.63,310.96,18611.0,296.1956,296.9584,296.167,296.4817,18611.0
2022-11-14 13:30:00,310.91,311.45,310.84,311.41,13810.0,296.434,296.9489,296.3673,296.9107,13810.0
2022-11-14 13:40:00,311.42,311.46,311.21,311.46,10928.0,296.9203,296.9584,296.72,296.9584,10928.0
2022-11-14 13:50:00,311.47,311.53,311.19,311.25,14173.0,296.9679,297.0251,296.701,296.7582,14173.0
2022-11-14 14:00:00,311.26,311.26,310.3,310.44,21509.0,296.7677,296.7677,295.8524,295.9859,21509.0
2022-11-14 14:10:00,310.41,310.59,310.14,310.38,15391.0,295.9573,296.1289,295.6998,295.9287,15391.0
2022-11-14 14:20:00,310.32,311.05,310.28,311.05,14361.0,295.8715,296.5675,295.8333,296.5675,14361.0
2022-11-14 14:30:00,311.02,311.21,310.73,310.9,22679.0,296.5389,296.72,296.2624,296.4245,22679.0
2022-11-14 14:40:00,310.9,311.19,310.78,310.85,17605.0,296.4245,296.701,296.31,296.3768,17605.0
2022-11-14 14:50:00,310.86,310.95,310.48,310.63,19552.0,296.3863,296.4721,296.024,296.167,19552.0
2022-11-14 15:00:00,310.61,310.75,309.81,309.81,17131.0,296.148,296.2814,295.3852,295.3852,17131.0
2022-11-14 15:10:00,309.81,309.91,309.03,309.14,27896.0,295.3852,295.4806,294.6415,294.7464,27896.0
2022-11-14 15:20:00,309.13,309.65,308.94,309.47,31841.0,294.7369,295.2327,294.5557,295.061,31841.0
2022-11-14 15:30:00,309.46,309.46,308.96,309.26,38064.0,295.0515,295.0515,294.5748,294.8608,38064.0
2022-11-14 15:40:00,309.27,309.66,308.46,308.47,53025.0,294.8704,295.2422,294.0981,294.1076,53025.0
2022-11-14 15:50:00,308.42,308.59,306.78,307.0,121493.0,294.0599,294.222,292.4963,292.706,121493.0
2022-11-15 09:30:00,308.32,308.66,306.31,306.75,68159.0,293.9646,294.2888,292.0482,292.4677,68159.0
2022-11-15 09:40:00,306.77,307.5,306.3,306.9,28544.0,292.4868,293.1828,292.0386,292.6107,28544.0
2022-11-15 09:50:00,306.94,308.42,305.26,305.26,35551.0,292.6488,294.0599,291.0471,291.0471,35551.0
2022-11-15 10:00:00,305.41,305.63,301.4,302.39,63096.0,291.1901,291.3998,287.3668,288.3107,63096.0
2022-11-15 10:10:00,302.38,304.47,302.3,304.23,44334.0,288.3012,290.2938,288.2249,290.065,44334.0
2022-11-15 10:20:00,304.22,305.84,304.09,305.27,18845.0,290.0555,291.6001,289.9315,291.0566,18845.0
2022-11-15 10:30:00,305.28,305.59,304.67,304.97,20422.0,291.0661,291.3617,290.4845,290.7706,20422.0
2022-11-15 10:40:00,305.04,305.99,304.67,305.88,21459.0,290.8373,291.7431,290.4845,291.6382,21459.0
2022-11-15 10:50:00,305.97,306.95,305.75,305.82,20980.0,291.724,292.6584,291.5142,291.581,20980.0
2022-11-15 11:00:00,305.72,306.22,305.52,305.66,19016.0,291.4856,291.9624,291.295,291.4284,19016.0
2022-11-15 11:10:00,305.72,306.55,305.62,306.18,19070.0,291.4856,292.277,291.3903,291.9242,19070.0
2022-11-15 11:20:00,306.22,306.91,306.1,306.43,20205.0,291.9624,292.6202,291.848,292.1626,20205.0
2022-11-15 11:30:00,306.66,307.57,306.66,307.57,13880.0,292.3819,293.2495,292.3819,293.2495,13880.0
2022-11-15 11:40:00,307.6,307.94,307.05,307.13,20574.0,293.2781,293.6023,292.7537,292.83,20574.0
2022-11-15 11:50:00,307.31,307.79,307.16,307.74,16409.0,293.0016,293.4593,292.8586,293.4116,16409.0
2022-11-15 12:00:00,308.02,308.02,307.09,307.63,12116.0,293.6786,293.6786,292.7919,293.3067,12116.0
2022-11-15 12:10:00,307.75,307.79,306.72,306.72,28739.0,293.4211,293.4593,292.4391,292.4391,28739.0
2022-11-15 12:20:00,306.71,307.1,306.19,306.19,16162.0,292.4295,292.8014,291.9338,291.9338,16162.0
2022-11-15 12:30:00,306.19,306.19,305.68,305.86,21013.0,291.9338,291.9338,291.4475,291.6191,21013.0
2022-11-15 12:40:00,305.94,306.12,305.48,305.78,19233.0,291.6954,291.867,291.2568,291.5429,19233.0
2022-11-15 12:50:00,305.6,305.74,303.98,304.49,50946.0,291.3712,291.5047,289.8267,290.3129,50946.0
2022-11-15 13:00:00,304.6,305.17,304.49,304.88,12807.0,290.4178,290.9613,290.3129,290.6848,12807.0
2022-11-15 13:10:00,304.8,304.84,303.09,303.15,18619.0,290.6085,290.6466,288.9781,289.0353,18619.0
2022-11-15 13:20:00,303.19,303.7,302.13,302.68,26559.0,289.0734,289.5597,288.0628,288.5872,26559.0
2022-11-15 13:30:00,302.69,303.87,302.64,303.82,21637.0,288.5967,289.7218,288.549,289.6741,21637.0
2022-11-15 13:40:00,303.96,304.91,303.28,303.42,19314.0,289.8076,290.7134,289.1593,289.2927,19314.0
2022-11-15 13:50:00,303.42,305.0,303.27,304.17,14911.0,289.2927,290.7992,289.1497,290.0078,14911.0
2022-11-15 14:00:00,304.11,305.15,303.53,305.15,19522.0,289.9506,290.9422,289.3976,290.9422,19522.0
2022-11-15 14:10:00,305.27,305.92,304.83,304.87,25184.0,291.0566,291.6763,290.6371,290.6752,25184.0
2022-11-15 14:20:00,304.97,305.38,304.21,304.81,17622.0,290.7706,291.1615,290.0459,290.618,17622.0
2022-11-15 14:30:00,304.89,305.11,304.28,304.66,14566.0,290.6943,290.904,290.1127,290.475,14566.0
2022-11-15 14:40:00,304.8,305.11,304.42,304.56,22883.0,290.6085,290.904,290.2462,290.3797,22883.0
2022-11-15 14:50:00,304.65,305.26,304.47,304.79,37892.0,290.4655,291.0471,290.2938,290.5989,37892.0
2022-11-15 15:00:00,304.84,305.01,304.43,304.84,20680.0,290.6466,290.8087,290.2557,290.6466,20680.0
2022-11-15 15:10:00,304.9,304.99,304.39,304.85,40038.0,290.7038,290.7896,290.2176,290.6562,40038.0
2022-11-15 15:20:00,304.83,305.09,304.73,304.99,35594.0,290.6371,290.885,290.5417,290.7896,35594.0
2022-11-15 15:30:00,304.99,305.17,304.41,305.12,73223.0,290.7896,290.9613,290.2366,290.9136,73223.0
2022-11-15 15:40:00,305.11,305.19,304.77,304.84,79791.0,290.904,290.9803,290.5799,290.6466,79791.0
2022-11-15 15:50:00,304.88,305.23,303.77,305.19,122415.0,290.6848,291.0185,289.6264,290.9803,122415.0
2022-11-16 09:30:00,306.15,308.45,305.76,306.23,40062.0,291.8956,294.0885,291.5238,291.9719,40062.0
2022-11-16 09:40:00,306.83,307.98,305.91,306.01,25833.0,292.544,293.6404,291.6668,291.7621,25833.0
2022-11-16 09:50:00,305.97,306.61,305.13,305.94,21460.0,291.724,292.3342,290.9231,291.6954,21460.0
2022-11-16 10:00:00,306.23,307.04,305.57,305.69,19242.0,291.9719,292.7442,291.3426,291.457,19242.0
2022-11-16 10:10:00,305.89,306.34,305.17,305.96,19521.0,291.6477,292.0768,290.9613,291.7145,19521.0
2022-11-16 10:20:00,306.16,307.16,306.02,306.62,14956.0,291.9052,292.8586,291.7717,292.3437,14956.0
2022-11-16 10:30:00,306.6,307.09,306.2,306.99,17774.0,292.3247,292.7919,291.9433,292.6965,17774.0
2022-11-16 10:40:00,307.11,309.07,306.98,308.62,18560.0,292.8109,294.6797,292.687,294.2506,18560.0
2022-11-16 10:50:00,308.45,308.95,308.07,308.34,13522.0,294.0885,294.5653,293.7262,293.9837,13522.0
2022-11-16 11:00:00,308.29,309.17,308.29,308.56,12051.0,293.936,294.775,293.936,294.1934,12051.0
2022-11-16 11:10:00,308.48,308.64,308.04,308.24,18004.0,294.1171,294.2697,293.6976,293.8883,18004.0
2022-11-16 11:20:00,308.26,308.53,307.14,307.34,18029.0,293.9074,294.1648,292.8395,293.0302,18029.0
2022-11-16 11:30:00,307.32,308.08,307.23,307.7,18427.0,293.0111,293.7358,292.9253,293.3735,18427.0
2022-11-16 11:40:00,307.52,308.14,307.34,307.55,11575.0,293.2018,293.793,293.0302,293.2304,11575.0
2022-11-16 11:50:00,307.63,308.1,307.51,308.1,13033.0,293.3067,293.7548,293.1923,293.7548,13033.0
2022-11-16 12:00:00,307.88,308.53,307.82,308.31,10929.0,293.5451,294.1648,293.4879,293.9551,10929.0
2022-11-16 12:10:00,308.38,308.43,307.55,307.89,13495.0,294.0218,294.0695,293.2304,293.5546,13495.0
2022-11-16 12:20:00,308.03,308.66,307.85,308.47,14622.0,293.6881,294.2888,293.5165,294.1076,14622.0
2022-11-16 12:30:00,308.44,308.85,308.32,308.66,8853.0,294.079,294.4699,293.9646,294.2888,8853.0
2022-11-16 12:40:00,308.86,309.41,308.41,308.52,10518.0,294.4794,295.0038,294.0504,294.1553,10518.0
2022-11-16 12:50:00,308.48,308.85,308.18,308.29,9958.0,294.1171,294.4699,293.8311,293.936,9958.0
2022-11-16 13:00:00,308.02,308.37,307.85,308.37,8804.0,293.6786,294.0123,293.5165,294.0123,8804.0
2022-11-16 13:10:00,308.45,308.52,308.2,308.35,9587.0,294.0885,294.1553,293.8502,293.9932,9587.0
2022-11-16 13:20:00,308.32,308.34,307.77,307.87,13204.0,293.9646,293.9837,293.4402,293.5355,13204.0
2022-11-16 13:30:00,307.96,307.96,307.24,307.82,10281.0,293.6213,293.6213,292.9349,293.4879,10281.0
2022-11-16 13:40:00,307.69,308.0,307.47,307.69,10771.0,293.3639,293.6595,293.1542,293.3639,10771.0
2022-11-16 13:50:00,307.78,308.58,307.78,308.31,13740.0,293.4497,294.2125,293.4497,293.9551,13740.0
2022-11-16 14:00:00,308.38,308.41,307.52,308.06,16046.0,294.0218,294.0504,293.2018,293.7167,16046.0
2022-11-16 14:10:00,308.1,308.41,307.92,308.2,11245.0,293.7548,294.0504,293.5832,293.8502,11245.0
2022-11-16 14:20:00,308.19,308.52,307.91,308.13,11569.0,293.8406,294.1553,293.5737,293.7834,11569.0
2022-11-16 14:30:00,308.17,308.7,307.75,308.28,15818.0,293.8216,294.3269,293.4211,293.9265,15818.0
2022-11-16 14:40:00,308.12,308.67,308.12,308.45,15812.0,293.7739,294.2983,293.7739,294.0885,15812.0
2022-11-16 14:50:00,308.46,309.15,308.22,309.03,17739.0,294.0981,294.7559,293.8692,294.6415,17739.0
2022-11-16 15:00:00,309.06,309.15,307.95,308.17,20228.0,294.6701,294.7559,293.6118,293.8216,20228.0
2022-11-16 15:10:00,308.26,308.62,308.22,308.22,16545.0,293.9074,294.2506,293.8692,293.8692,16545.0
2022-11-16 15:20:00,308.54,308.82,308.28,308.5,23560.0,294.1743,294.4413,293.9265,294.1362,23560.0
2022-11-16 15:30:00,308.5,308.57,306.85,306.85,30309.0,294.1362,294.2029,292.563,292.563,30309.0
2022-11-16 15:40:00,306.92,307.85,306.63,307.48,31753.0,292.6298,293.5165,292.3533,293.1637,31753.0
2022-11-16 15:50:00,307.6,307.6,306.51,306.88,95424.0,293.2781,293.2781,292.2389,292.5916,95424.0
2022-11-17 09:30:00,305.45,309.66,305.45,307.53,40960.0,291.2282,295.2422,291.2282,293.2114,40960.0
2022-11-17 09:40:00,308.15,308.6,306.9,307.42,22014.0,293.8025,294.2316,292.6107,293.1065,22014.0
2022-11-17 09:50:00,307.57,307.57,306.3,307.3,15737.0,293.2495,293.2495,292.0386,292.9921,15737.0
2022-11-17 10:00:00,307.29,308.0,306.44,307.44,20929.0,292.9825,293.6595,292.1721,293.1256,20929.0
2022-11-17 10:10:00,307.48,308.33,306.88,307.19,17437.0,293.1637,293.9741,292.5916,292.8872,17437.0
2022-11-17 10:20:00,307.2,308.82,307.13,308.75,9735.0,292.8967,294.4413,292.83,294.3746,9735.0
2022-11-17 10:30:00,308.8,309.41,308.75,309.07,23705.0,294.4222,295.0038,294.3746,294.6797,23705.0
2022-11-17 10:40:00,309.13,309.34,308.59,309.15,15829.0,294.7369,294.9371,294.222,294.7559,15829.0
2022-11-17 10:50:00,309.12,309.78,308.95,309.66,21402.0,294.7273,295.3566,294.5653,295.2422,21402.0
2022-11-17 11:00:00,309.72,310.13,309.49,309.99,19109.0,295.2994,295.6903,295.0801,295.5568,19109.0
2022-11-17 11:10:00,310.0,310.53,309.99,310.18,13797.0,295.5664,296.0717,295.5568,295.738,13797.0
2022-11-17 11:20:00,310.15,310.42,309.78,310.09,10619.0,295.7094,295.9668,295.3566,295.6522,10619.0
2022-11-17 11:30:00,310.22,310.52,309.78,309.79,61387.0,295.7761,296.0622,295.3566,295.3661,61387.0
2022-11-17 11:40:00,309.79,310.75,309.74,310.55,31342.0,295.3661,296.2814,295.3185,296.0908,31342.0
2022-11-17 11:50:00,310.49,310.91,310.32,310.78,13909.0,296.0336,296.434,295.8715,296.31,13909.0
2022-11-17 12:00:00,310.81,311.27,310.67,310.96,28839.0,296.3387,296.7772,296.2052,296.4817,28839.0
2022-11-17 12:10:00,310.98,311.14,310.32,310.97,16473.0,296.5007,296.6533,295.8715,296.4912,16473.0
2022-11-17 12:20:00,310.95,311.13,310.2,310.22,7875.0,296.4721,296.6438,295.7571,295.7761,7875.0
2022-11-17 12:30:00,310.34,310.5,309.66,309.7,8418.0,295.8905,296.0431,295.2422,295.2803,8418.0
2022-11-17 12:40:00,309.72,309.94,309.42,309.43,15717.0,295.2994,295.5092,295.0134,295.0229,15717.0
2022-11-17 12:50:00,309.51,310.19,309.43,309.71,18255.0,295.0992,295.7475,295.0229,295.2899,18255.0
2022-11-17 13:00:00,309.59,309.91,308.75,308.76,7889.0,295.1755,295.4806,294.3746,294.3841,7889.0
2022-11-17 13:10:00,308.97,309.67,308.97,309.54,5144.0,294.5843,295.2517,294.5843,295.1278,5144.0
2022-11-17 13:20:00,309.48,309.48,308.91,308.96,7486.0,295.0706,295.0706,294.5271,294.5748,7486.0
2022-11-17 13:30:00,308.94,309.32,308.61,309.32,7945.0,294.5557,294.918,294.2411,294.918,7945.0
2022-11-17 13:40:00,309.35,309.75,309.35,309.71,9653.0,294.9466,295.328,294.9466,295.2899,9653.0
2022-11-17 13:50:00,309.6,310.09,309.41,310.03,18503.0,295.185,295.6522,295.0038,295.595,18503.0
2022-11-17 14:00:00,309.94,311.23,309.94,310.85,20274.0,295.5092,296.7391,295.5092,296.3768,20274.0
2022-11-17 14:10:00,310.87,311.22,310.68,311.19,8363.0,296.3959,296.7296,296.2147,296.701,8363.0
2022-11-17 14:20:00,311.18,311.97,311.12,311.75,25552.0,296.6914,297.4446,296.6342,297.2349,25552.0
2022-11-17 14:30:00,311.78,312.18,311.49,312.14,16254.0,297.2635,297.6449,296.987,297.6067,16254.0
2022-11-17 14:40:00,312.18,312.21,311.61,312.15,10896.0,297.6449,297.6735,297.1014,297.6163,10896.0
2022-11-17 14:50:00,312.2,312.49,312.12,312.34,9857.0,297.6639,297.9404,297.5877,297.7974,9857.0
2022-11-17 15:00:00,312.34,312.53,311.81,311.99,20404.0,297.7974,297.9786,297.2921,297.4637,20404.0
2022-11-17 15:10:00,312.01,312.38,311.69,311.75,21607.0,297.4828,297.8356,297.1777,297.2349,21607.0
2022-11-17 15:20:00,311.76,312.35,311.71,312.35,29535.0,297.2444,297.807,297.1967,297.807,29535.0
2022-11-17 15:30:00,312.36,312.88,312.29,312.51,35752.0,297.8165,298.3123,297.7497,297.9595,35752.0
2022-11-17 15:40:00,312.52,312.8,312.2,312.24,43334.0,297.969,298.236,297.6639,297.7021,43334.0
2022-11-17 15:50:00,312.29,312.31,311.08,312.19,96271.0,297.7497,297.7688,296.5961,297.6544,96271.0
2022-11-18 09:30:00,315.12,319.69,315.12,319.17,84272.0,300.448,304.8052,300.448,304.3094,84272.0
2022-11-18 09:40:00,319.46,319.68,317.65,317.8,35087.0,304.5859,304.7957,302.8602,303.0032,35087.0
2022-11-18 09:50:00,318.2,318.81,317.6,318.1,22389.0,303.3846,303.9662,302.8125,303.2892,22389.0
2022-11-18 10:00:00,318.4,319.28,317.93,318.32,23446.0,303.5753,304.4143,303.1271,303.499,23446.0
2022-11-18 10:10:00,318.46,318.95,318.06,318.95,19271.0,303.6325,304.0997,303.2511,304.0997,19271.0
2022-11-18 10:20:00,319.08,319.26,318.38,318.81,13075.0,304.2236,304.3952,303.5562,303.9662,13075.0
2022-11-18 10:30:00,318.91,319.22,318.46,319.17,15929.0,304.0615,304.3571,303.6325,304.3094,15929.0
2022-11-18 10:40:00,319.13,319.89,319.11,319.64,20610.0,304.2713,304.9959,304.2522,304.7575,20610.0
2022-11-18 10:50:00,319.73,319.76,318.39,318.62,13491.0,304.8433,304.8719,303.5657,303.785,13491.0
2022-11-18 11:00:00,318.66,318.66,318.01,318.36,15629.0,303.8232,303.8232,303.2034,303.5371,15629.0
2022-11-18 11:10:00,318.45,318.76,318.29,318.6,7787.0,303.6229,303.9185,303.4704,303.7659,7787.0
2022-11-18 11:20:00,318.55,319.46,318.52,319.44,12659.0,303.7183,304.5859,303.6897,304.5668,12659.0
2022-11-18 11:30:00,319.44,320.82,319.44,320.38,32703.0,304.5668,305.8826,304.5668,305.4631,32703.0
2022-11-18 11:40:00,320.42,321.09,320.12,320.97,22434.0,305.5012,306.14,305.2152,306.0256,22434.0
2022-11-18 11:50:00,321.08,322.27,321.08,321.73,49344.0,306.1305,307.2651,306.1305,306.7502,49344.0
2022-11-18 12:00:00,321.85,321.85,320.21,320.38,20803.0,306.8646,306.8646,305.301,305.4631,20803.0
2022-11-18 12:10:00,320.21,320.21,318.93,319.06,17287.0,305.301,305.301,304.0806,304.2045,17287.0
2022-11-18 12:20:00,319.08,319.53,318.46,319.4,22296.0,304.2236,304.6526,303.6325,304.5287,22296.0
2022-11-18 12:30:00,319.39,319.58,318.88,319.48,11457.0,304.5192,304.7003,304.0329,304.605,11457.0
2022-11-18 12:40:00,319.4,319.44,318.68,318.69,9369.0,304.5287,304.5668,303.8422,303.8518,9369.0
2022-11-18 12:50:00,318.83,319.42,318.54,319.31,11558.0,303.9852,304.5478,303.7087,304.4429,11558.0
2022-11-18 13:00:00,319.28,319.49,319.02,319.29,32383.0,304.4143,304.6145,304.1664,304.4238,32383.0
2022-11-18 13:10:00,319.38,319.59,319.14,319.36,15748.0,304.5096,304.7099,304.2808,304.4906,15748.0
2022-11-18 13:20:00,319.41,319.68,319.18,319.66,16924.0,304.5382,304.7957,304.3189,304.7766,16924.0
2022-11-18 13:30:00,319.68,319.83,319.13,319.17,11546.0,304.7957,304.9387,304.2713,304.3094,11546.0
2022-11-18 13:40:00,319.14,319.15,318.11,318.2,17766.0,304.2808,304.2903,303.2988,303.3846,17766.0
2022-11-18 13:50:00,318.35,318.53,318.0,318.53,49693.0,303.5276,303.6992,303.1939,303.6992,49693.0
2022-11-18 14:00:00,318.61,319.25,318.46,319.05,13255.0,303.7755,304.3857,303.6325,304.195,13255.0
2022-11-18 14:10:00,319.14,319.14,318.62,318.84,14785.0,304.2808,304.2808,303.785,303.9948,14785.0
2022-11-18 14:20:00,318.81,319.05,318.48,318.97,24721.0,303.9662,304.195,303.6515,304.1187,24721.0
2022-11-18 14:30:00,319.01,319.08,318.13,318.43,19570.0,304.1569,304.2236,303.3178,303.6039,19570.0
2022-11-18 14:40:00,318.44,318.74,318.0,318.23,23766.0,303.6134,303.8994,303.1939,303.4132,23766.0
2022-11-18 14:50:00,318.21,318.58,318.17,318.49,11452.0,303.3941,303.7469,303.356,303.6611,11452.0
2022-11-18 15:00:00,318.49,318.93,318.44,318.61,20835.0,303.6611,304.0806,303.6134,303.7755,20835.0
2022-11-18 15:10:00,318.61,318.82,318.22,318.38,67325.0,303.7755,303.9757,303.4036,303.5562,67325.0
2022-11-18 15:20:00,318.33,318.77,318.17,318.67,34901.0,303.5085,303.928,303.356,303.8327,34901.0
2022-11-18 15:30:00,318.72,319.38,318.72,319.19,34081.0,303.8804,304.5096,303.8804,304.3285,34081.0
2022-11-18 15:40:00,319.14,319.57,319.05,319.4,38832.0,304.2808,304.6908,304.195,304.5287,38832.0
2022-11-18 15:50:00,319.5,319.86,318.07,319.44,127800.0,304.624,304.9673,303.2606,304.5668,127800.0
2022-11-21 09:30:00,319.54,322.14,317.63,317.88,73513.0,304.6622,307.1411,302.8411,303.0795,73513.0
2022-11-21 09:40:00,317.99,320.0,317.87,319.97,17540.0,303.1844,305.1008,303.0699,305.0722,17540.0
2022-11-21 09:50:00,319.92,320.12,319.1,320.09,12697.0,305.0245,305.2152,304.2427,305.1866,12697.0
2022-11-21 10:00:00,320.29,320.78,319.88,320.13,20851.0,305.3773,305.8444,304.9864,305.2247,20851.0
2022-11-21 10:10:00,319.87,320.63,319.07,319.84,15780.0,304.9768,305.7014,304.2141,304.9482,15780.0
2022-11-21 10:20:00,319.67,319.67,318.72,318.88,14638.0,304.7861,304.7861,303.8804,304.0329,14638.0
2022-11-21 10:30:00,319.0,319.76,319.0,319.33,12467.0,304.1473,304.8719,304.1473,304.462,12467.0
2022-11-21 10:40:00,319.4,319.83,319.17,319.18,16123.0,304.5287,304.9387,304.3094,304.3189,16123.0
2022-11-21 10:50:00,319.18,319.44,318.9,319.35,13927.0,304.3189,304.5668,304.052,304.481,13927.0
2022-11-21 11:00:00,319.29,319.62,318.9,318.9,8512.0,304.4238,304.7385,304.052,304.052,8512.0
2022-11-21 11:10:00,318.89,318.94,318.43,318.51,20543.0,304.0424,304.0901,303.6039,303.6801,20543.0
2022-11-21 11:20:00,318.51,318.83,318.29,318.51,24879.0,303.6801,303.9852,303.4704,303.6801,24879.0
2022-11-21 11:30:00,318.54,319.27,318.33,319.17,10555.0,303.7087,304.4048,303.5085,304.3094,10555.0
2022-11-21 11:40:00,319.16,319.23,318.67,318.93,8344.0,304.2999,304.3666,303.8327,304.0806,8344.0
2022-11-21 11:50:00,318.9,318.9,317.9,318.26,21700.0,304.052,304.052,303.0985,303.4418,21700.0
2022-11-21 12:00:00,318.37,319.18,318.36,318.87,32279.0,303.5467,304.3189,303.5371,304.0234,32279.0
2022-11-21 12:10:00,318.82,318.94,318.34,318.35,53749.0,303.9757,304.0901,303.5181,303.5276,53749.0
2022-11-21 12:20:00,318.39,318.58,318.06,318.46,36851.0,303.5657,303.7469,303.2511,303.6325,36851.0
2022-11-21 12:30:00,318.5,318.99,318.27,318.41,69996.0,303.6706,304.1378,303.4513,303.5848,69996.0
2022-11-21 12:40:00,318.51,318.58,318.0,318.17,15936.0,303.6801,303.7469,303.1939,303.356,15936.0
2022-11-21 12:50:00,318.17,318.17,317.37,317.52,18333.0,303.356,303.356,302.5932,302.7362,18333.0
2022-11-21 13:00:00,317.52,317.68,317.11,317.12,15817.0,302.7362,302.8888,302.3453,302.3549,15817.0
2022-11-21 13:10:00,317.12,317.2,316.75,317.09,17587.0,302.3549,302.4311,302.0021,302.3263,17587.0
2022-11-21 13:20:00,317.15,317.4,316.99,317.29,12800.0,302.3835,302.6218,302.2309,302.5169,12800.0
2022-11-21 13:30:00,317.31,317.48,316.84,317.46,13307.0,302.536,302.6981,302.0879,302.679,13307.0
2022-11-21 13:40:00,317.53,317.85,317.43,317.65,11959.0,302.7458,303.0509,302.6504,302.8602,11959.0
2022-11-21 13:50:00,317.65,317.92,317.27,317.41,14863.0,302.8602,303.1176,302.4979,302.6314,14863.0
2022-11-21 14:00:00,317.43,317.88,317.39,317.82,9415.0,302.6504,303.0795,302.6123,303.0223,9415.0
2022-11-21 14:10:00,317.96,317.98,317.43,317.69,21321.0,303.1557,303.1748,302.6504,302.8983,21321.0
2022-11-21 14:20:00,317.64,317.64,316.63,316.78,41430.0,302.8506,302.8506,301.8877,302.0307,41430.0
2022-11-21 14:30:00,316.78,316.9,316.34,316.69,23710.0,302.0307,302.1451,301.6112,301.9449,23710.0
2022-11-21 14:40:00,316.67,316.79,315.91,316.02,19819.0,301.9258,302.0402,301.2012,301.3061,19819.0
2022-11-21 14:50:00,316.06,316.07,315.7,315.75,26678.0,301.3442,301.3537,301.001,301.0486,26678.0
2022-11-21 15:00:00,315.68,316.2,315.59,315.99,28424.0,300.9819,301.4777,300.8961,301.2775,28424.0
2022-11-21 15:10:00,315.97,316.13,315.83,316.0,23166.0,301.2584,301.411,301.1249,301.287,23166.0
2022-11-21 15:20:00,316.09,316.22,315.28,315.56,18349.0,301.3728,301.4968,300.6005,300.8675,18349.0
2022-11-21 15:30:00,315.44,315.7,314.73,314.91,32976.0,300.7531,301.001,300.0761,300.2478,32976.0
2022-11-21 15:40:00,314.86,315.01,314.5,315.01,116073.0,300.2001,300.3431,299.8568,300.3431,116073.0
2022-11-21 15:50:00,315.03,315.56,314.82,315.24,140503.0,300.3622,300.8675,300.1619,300.5624,140503.0
2022-11-22 09:30:00,317.63,320.57,317.46,319.69,42762.0,302.8411,305.6442,302.679,304.8052,42762.0
2022-11-22 09:40:00,319.71,320.32,319.01,319.82,25901.0,304.8243,305.4059,304.1569,304.9291,25901.0
2022-11-22 09:50:00,319.64,320.08,319.02,319.73,33771.0,304.7575,305.177,304.1664,304.8433,33771.0
2022-11-22 10:00:00,319.72,321.36,319.33,320.93,19087.0,304.8338,306.3974,304.462,305.9875,19087.0
2022-11-22 10:10:00,321.22,321.22,320.35,320.93,12961.0,306.264,306.264,305.4345,305.9875,12961.0
2022-11-22 10:20:00,321.04,321.12,320.47,320.93,9497.0,306.0923,306.1686,305.5489,305.9875,9497.0
2022-11-22 10:30:00,321.14,321.15,320.51,321.0,11680.0,306.1877,306.1972,305.587,306.0542,11680.0
2022-11-22 10:40:00,321.01,321.3,320.36,320.36,21852.0,306.0637,306.3402,305.444,305.444,21852.0
2022-11-22 10:50:00,320.37,320.98,320.36,320.5,18155.0,305.4535,306.0351,305.444,305.5775,18155.0
2022-11-22 11:00:00,320.59,321.03,320.48,320.9,15630.0,305.6633,306.0828,305.5584,305.9589,15630.0
2022-11-22 11:10:00,320.86,321.32,320.8,321.04,9014.0,305.9207,306.3593,305.8635,306.0923,9014.0
2022-11-22 11:20:00,321.26,321.32,320.81,320.93,6459.0,306.3021,306.3593,305.8731,305.9875,6459.0
2022-11-22 11:30:00,320.98,321.06,320.56,320.6,7113.0,306.0351,306.1114,305.6347,305.6728,7113.0
2022-11-22 11:40:00,320.64,320.67,320.21,320.53,17322.0,305.711,305.7396,305.301,305.6061,17322.0
2022-11-22 11:50:00,320.45,320.81,320.36,320.65,14451.0,305.5298,305.8731,305.444,305.7205,14451.0
2022-11-22 12:00:00,320.72,320.8,320.36,320.4,15742.0,305.7872,305.8635,305.444,305.4821,15742.0
2022-11-22 12:10:00,320.38,320.49,319.89,319.89,15081.0,305.4631,305.568,304.9959,304.9959,15081.0
2022-11-22 12:20:00,319.73,320.25,319.73,320.09,31279.0,304.8433,305.3391,304.8433,305.1866,31279.0
2022-11-22 12:30:00,320.09,320.14,319.87,319.97,15607.0,305.1866,305.2342,304.9768,305.0722,15607.0
2022-11-22 12:40:00,319.97,320.2,319.89,319.99,13024.0,305.0722,305.2915,304.9959,305.0912,13024.0
2022-11-22 12:50:00,319.96,320.01,319.41,319.68,9774.0,305.0626,305.1103,304.5382,304.7957,9774.0
2022-11-22 13:00:00,319.73,319.93,319.56,319.93,27291.0,304.8433,305.034,304.6813,305.034,27291.0
2022-11-22 13:10:00,319.84,320.24,319.81,320.12,12020.0,304.9482,305.3296,304.9196,305.2152,12020.0
2022-11-22 13:20:00,320.13,320.31,320.03,320.29,10145.0,305.2247,305.3963,305.1294,305.3773,10145.0
2022-11-22 13:30:00,320.23,320.36,319.8,319.9,10431.0,305.3201,305.444,304.9101,305.0054,10431.0
2022-11-22 13:40:00,319.92,320.11,319.84,320.09,15750.0,305.0245,305.2056,304.9482,305.1866,15750.0
2022-11-22 13:50:00,320.15,320.15,319.93,320.09,11569.0,305.2438,305.2438,305.034,305.1866,11569.0
2022-11-22 14:00:00,320.09,320.25,319.95,320.0,8700.0,305.1866,305.3391,305.0531,305.1008,8700.0
2022-11-22 14:10:00,320.06,320.17,319.53,319.73,20829.0,305.158,305.2629,304.6526,304.8433,20829.0
2022-11-22 14:20:00,319.8,320.27,319.8,320.16,14809.0,304.9101,305.3582,304.9101,305.2533,14809.0
2022-11-22 14:30:00,320.15,320.36,319.94,319.95,47484.0,305.2438,305.444,305.0436,305.0531,47484.0
2022-11-22 14:40:00,320.07,320.26,319.74,320.08,23485.0,305.1675,305.3487,304.8529,305.177,23485.0
2022-11-22 14:50:00,320.04,320.19,319.93,320.15,19126.0,305.1389,305.2819,305.034,305.2438,19126.0
2022-11-22 15:00:00,320.13,320.36,319.97,320.31,31742.0,305.2247,305.444,305.0722,305.3963,31742.0
2022-11-22 15:10:00,320.31,320.34,319.91,319.99,20363.0,305.3963,305.4249,305.015,305.0912,20363.0
2022-11-22 15:20:00,319.99,320.12,319.87,320.1,19237.0,305.0912,305.2152,304.9768,305.1961,19237.0
2022-11-22 15:30:00,320.08,320.23,319.95,320.02,33907.0,305.177,305.3201,305.0531,305.1198,33907.0
2022-11-22 15:40:00,320.02,320.14,319.55,319.61,46920.0,305.1198,305.2342,304.6717,304.7289,46920.0
2022-11-22 15:50:00,319.77,319.77,319.2,319.21,85231.0,304.8815,304.8815,304.338,304.3475,85231.0
2022-11-23 09:30:00,319.1,322.0,319.1,321.72,38594.0,304.2427,307.0076,304.2427,306.7407,38594.0
2022-11-23 09:40:00,321.75,321.92,320.33,320.33,65018.0,306.7693,306.9314,305.4154,305.4154,65018.0
2022-11-23 09:50:00,320.15,321.15,320.03,320.88,18433.0,305.2438,306.1972,305.1294,305.9398,18433.0
2022-11-23 10:00:00,321.04,321.04,319.81,319.85,25935.0,306.0923,306.0923,304.9196,304.9577,25935.0
2022-11-23 10:10:00,319.96,320.39,319.53,320.0,10395.0,305.0626,305.4726,304.6526,305.1008,10395.0
2022-11-23 10:20:00,319.94,320.21,319.65,319.71,13761.0,305.0436,305.301,304.7671,304.8243,13761.0
2022-11-23 10:30:00,319.58,320.08,319.58,319.91,10155.0,304.7003,305.177,304.7003,305.015,10155.0
2022-11-23 10:40:00,319.94,320.31,319.8,320.21,23260.0,305.0436,305.3963,304.9101,305.301,23260.0
2022-11-23 10:50:00,320.23,320.23,319.47,319.82,13786.0,305.3201,305.3201,304.5954,304.9291,13786.0
2022-11-23 11:00:00,319.77,320.36,319.66,320.28,12315.0,304.8815,305.444,304.7766,305.3677,12315.0
2022-11-23 11:10:00,320.2,320.33,319.78,319.97,21898.0,305.2915,305.4154,304.891,305.0722,21898.0
2022-11-23 11:20:00,319.89,320.15,319.81,319.86,19212.0,304.9959,305.2438,304.9196,304.9673,19212.0
2022-11-23 11:30:00,319.87,320.07,319.72,319.72,15965.0,304.9768,305.1675,304.8338,304.8338,15965.0
2022-11-23 11:40:00,319.73,319.9,319.52,319.9,9321.0,304.8433,305.0054,304.6431,305.0054,9321.0
2022-11-23 11:50:00,319.93,320.22,319.78,320.21,25261.0,305.034,305.3105,304.891,305.301,25261.0
2022-11-23 12:00:00,320.21,320.29,319.97,320.07,15745.0,305.301,305.3773,305.0722,305.1675,15745.0
2022-11-23 12:10:00,320.1,320.18,319.63,319.79,10259.0,305.1961,305.2724,304.748,304.9005,10259.0
2022-11-23 12:20:00,319.96,320.29,319.88,320.29,6855.0,305.0626,305.3773,304.9864,305.3773,6855.0
2022-11-23 12:30:00,320.34,320.34,319.72,320.16,24551.0,305.4249,305.4249,304.8338,305.2533,24551.0
2022-11-23 12:40:00,320.18,320.18,319.78,319.89,16792.0,305.2724,305.2724,304.891,304.9959,16792.0
2022-11-23 12:50:00,319.97,319.99,319.36,319.58,17934.0,305.0722,305.0912,304.4906,304.7003,17934.0
2022-11-23 13:00:00,319.67,320.05,319.37,319.78,14554.0,304.7861,305.1484,304.5001,304.891,14554.0
2022-11-23 13:10:00,319.77,320.0,319.4,319.44,17766.0,304.8815,305.1008,304.5287,304.5668,17766.0
2022-11-23 13:20:00,319.44,319.85,319.44,319.71,39422.0,304.5668,304.9577,304.5668,304.8243,39422.0
2022-11-23 13:30:00,319.82,319.83,319.42,319.43,29850.0,304.9291,304.9387,304.5478,304.5573,29850.0
2022-11-23 13:40:00,319.4,319.42,319.17,319.38,9753.0,304.5287,304.5478,304.3094,304.5096,9753.0
2022-11-23 13:50:00,319.38,319.85,319.38,319.77,8316.0,304.5096,304.9577,304.5096,304.8815,8316.0
2022-11-23 14:00:00,319.78,320.19,319.45,319.82,22624.0,304.891,305.2819,304.5764,304.9291,22624.0
2022-11-23 14:10:00,319.92,320.01,319.42,319.42,11998.0,305.0245,305.1103,304.5478,304.5478,11998.0
2022-11-23 14:20:00,319.45,320.08,319.45,319.76,22972.0,304.5764,305.177,304.5764,304.8719,22972.0
2022-11-23 14:30:00,319.68,319.77,319.14,319.17,12421.0,304.7957,304.8815,304.2808,304.3094,12421.0
2022-11-23 14:40:00,319.25,319.75,319.18,319.71,21824.0,304.3857,304.8624,304.3189,304.8243,21824.0
2022-11-23 14:50:00,319.68,320.17,319.63,319.84,45250.0,304.7957,305.2629,304.748,304.9482,45250.0
2022-11-23 15:00:00,319.84,319.95,319.64,319.7,21835.0,304.9482,305.0531,304.7575,304.8147,21835.0
2022-11-23 15:10:00,319.69,319.69,319.42,319.63,24583.0,304.8052,304.8052,304.5478,304.748,24583.0
2022-11-23 15:20:00,319.6,319.68,319.46,319.46,27663.0,304.7194,304.7957,304.5859,304.5859,27663.0
2022-11-23 15:30:00,319.42,319.48,319.13,319.23,17995.0,304.5478,304.605,304.2713,304.3666,17995.0
2022-11-23 15:40:00,319.23,319.4,318.98,319.17,43163.0,304.3666,304.5287,304.1283,304.3094,43163.0
2022-11-23 15:50:00,319.17,319.84,319.01,319.63,123955.0,304.3094,304.9482,304.1569,304.748,123955.0
2022-11-25 09:30:00,322.07,322.99,319.95,320.45,48983.0,307.0744,307.9516,305.0531,305.5298,48983.0
2022-11-25 09:40:00,320.35,322.07,320.03,322.07,54478.0,305.4345,307.0744,305.1294,307.0744,54478.0
2022-11-25 09:50:00,322.1,322.56,321.08,322.41,37438.0,307.103,307.5416,306.1305,307.3986,37438.0
2022-11-25 10:00:00,322.55,323.21,321.93,322.85,31300.0,307.532,308.1613,306.9409,307.8181,31300.0
2022-11-25 10:10:00,322.93,323.12,322.44,322.63,9336.0,307.8943,308.0755,307.4272,307.6083,9336.0
2022-11-25 10:20:00,322.63,323.07,322.16,322.93,22476.0,307.6083,308.0278,307.1602,307.8943,22476.0
2022-11-25 10:30:00,322.88,323.31,322.58,323.29,12793.0,307.8467,308.2567,307.5606,308.2376,12793.0
2022-11-25 10:40:00,323.3,323.3,322.69,323.04,39163.0,308.2471,308.2471,307.6655,307.9992,39163.0
2022-11-25 10:50:00,322.99,323.29,322.37,322.8,50774.0,307.9516,308.2376,307.3604,307.7704,50774.0
2022-11-25 11:00:00,322.82,323.2,322.44,322.65,22322.0,307.7895,308.1518,307.4272,307.6274,22322.0
2022-11-25 11:10:00,322.68,322.72,322.35,322.57,8156.0,307.656,307.6941,307.3413,307.5511,8156.0
2022-11-25 11:20:00,322.61,323.11,322.6,322.98,29040.0,307.5892,308.066,307.5797,307.942,29040.0
2022-11-25 11:30:00,323.06,323.11,322.8,322.97,15390.0,308.0183,308.066,307.7704,307.9325,15390.0
2022-11-25 11:40:00,322.91,323.11,322.77,322.99,18565.0,307.8753,308.066,307.7418,307.9516,18565.0
2022-11-25 11:50:00,322.99,323.11,322.82,322.82,22704.0,307.9516,308.066,307.7895,307.7895,22704.0
2022-11-25 12:00:00,322.92,323.28,322.88,322.94,53807.0,307.8848,308.228,307.8467,307.9039,53807.0
2022-11-25 12:10:00,322.89,323.21,322.76,322.9,21729.0,307.8562,308.1613,307.7323,307.8657,21729.0
2022-11-25 12:20:00,322.94,323.43,322.67,323.43,20876.0,307.9039,308.3711,307.6465,308.3711,20876.0
2022-11-25 12:30:00,323.45,323.78,323.22,323.59,16268.0,308.3901,308.7048,308.1708,308.5236,16268.0
2022-11-25 12:40:00,323.58,323.93,323.15,323.52,32741.0,308.5141,308.8478,308.1041,308.4569,32741.0
2022-11-25 12:50:00,323.53,324.11,323.25,323.95,26461.0,308.4664,309.0194,308.1994,308.8669,26461.0
2022-11-28 09:30:00,323.04,327.05,322.7,325.42,86910.0,307.9992,311.8225,307.6751,310.2684,86910.0
2022-11-28 09:40:00,325.6,325.6,323.16,324.13,40128.0,310.44,310.44,308.1136,309.0385,40128.0
2022-11-28 09:50:00,324.02,324.75,323.7,324.0,17967.0,308.9336,309.6296,308.6285,308.9145,17967.0
2022-11-28 10:00:00,324.03,324.13,323.6,323.66,21721.0,308.9431,309.0385,308.5331,308.5904,21721.0
2022-11-28 10:10:00,323.75,324.28,323.56,323.74,45309.0,308.6762,309.1815,308.495,308.6666,45309.0
2022-11-28 10:20:00,323.68,324.33,323.42,324.33,37552.0,308.6094,309.2292,308.3615,309.2292,37552.0
2022-11-28 10:30:00,324.28,324.3,323.85,324.04,26218.0,309.1815,309.2006,308.7715,308.9527,26218.0
2022-11-28 10:40:00,324.12,324.14,323.55,323.62,13388.0,309.0289,309.048,308.4855,308.5522,13388.0
2022-11-28 10:50:00,323.68,323.68,323.32,323.32,9496.0,308.6094,308.6094,308.2662,308.2662,9496.0
2022-11-28 11:00:00,323.52,324.06,323.47,324.01,17233.0,308.4569,308.9717,308.4092,308.9241,17233.0
2022-11-28 11:10:00,323.94,324.03,323.69,323.88,9302.0,308.8573,308.9431,308.619,308.8001,9302.0
2022-11-28 11:20:00,323.85,323.85,323.46,323.67,18667.0,308.7715,308.7715,308.3997,308.5999,18667.0
2022-11-28 11:30:00,323.66,323.73,323.33,323.4,17101.0,308.5904,308.6571,308.2757,308.3425,17101.0
2022-11-28 11:40:00,323.45,323.72,323.36,323.48,22129.0,308.3901,308.6476,308.3043,308.4187,22129.0
2022-11-28 11:50:00,323.47,323.53,323.22,323.27,7021.0,308.4092,308.4664,308.1708,308.2185,7021.0
2022-11-28 12:00:00,323.19,323.46,322.8,322.97,14035.0,308.1422,308.3997,307.7704,307.9325,14035.0
2022-11-28 12:10:00,322.9,323.08,322.78,323.0,14831.0,307.8657,308.0374,307.7513,307.9611,14831.0
2022-11-28 12:20:00,322.97,323.11,322.87,323.0,15676.0,307.9325,308.066,307.8371,307.9611,15676.0
2022-11-28 12:30:00,322.94,323.0,322.69,322.75,11819.0,307.9039,307.9611,307.6655,307.7227,11819.0
2022-11-28 12:40:00,322.77,322.95,322.31,322.38,18808.0,307.7418,307.9134,307.3032,307.37,18808.0
2022-11-28 12:50:00,322.26,322.47,321.81,322.0,13051.0,307.2555,307.4558,306.8265,307.0076,13051.0
2022-11-28 13:00:00,322.03,322.2,321.97,322.15,6899.0,307.0362,307.1983,306.979,307.1507,6899.0
2022-11-28 13:10:00,322.24,322.34,322.05,322.18,7335.0,307.2365,307.3318,307.0553,307.1793,7335.0
2022-11-28 13:20:00,322.18,322.45,322.03,322.06,8286.0,307.1793,307.4367,307.0362,307.0649,8286.0
2022-11-28 13:30:00,322.04,322.16,321.88,322.07,10406.0,307.0458,307.1602,306.8932,307.0744,10406.0
2022-11-28 13:40:00,322.08,322.14,321.51,321.73,7490.0,307.0839,307.1411,306.5405,306.7502,7490.0
2022-11-28 13:50:00,321.83,321.93,321.08,321.25,9423.0,306.8456,306.9409,306.1305,306.2926,9423.0
2022-11-28 14:00:00,321.15,321.58,321.15,321.49,5983.0,306.1972,306.6072,306.1972,306.5214,5983.0
2022-11-28 14:10:00,321.5,321.77,321.44,321.63,15792.0,306.5309,306.7884,306.4737,306.6549,15792.0
2022-11-28 14:20:00,321.63,321.87,321.47,321.48,47338.0,306.6549,306.8837,306.5023,306.5119,47338.0
2022-11-28 14:30:00,321.4,321.46,321.05,321.17,11912.0,306.4356,306.4928,306.1019,306.2163,11912.0
2022-11-28 14:40:00,321.16,321.23,320.9,320.91,10246.0,306.2068,306.2735,305.9589,305.9684,10246.0
2022-11-28 14:50:00,320.94,321.05,320.71,320.72,14126.0,305.997,306.1019,305.7777,305.7872,14126.0
2022-11-28 15:00:00,320.64,320.79,320.35,320.43,14448.0,305.711,305.854,305.4345,305.5107,14448.0
2022-11-28 15:10:00,320.43,320.54,319.86,319.98,13945.0,305.5107,305.6156,304.9673,305.0817,13945.0
2022-11-28 15:20:00,320.03,320.09,319.87,320.07,22770.0,305.1294,305.1866,304.9768,305.1675,22770.0
2022-11-28 15:30:00,320.03,320.49,319.89,320.35,28893.0,305.1294,305.568,304.9959,305.4345,28893.0
2022-11-28 15:40:00,320.28,320.46,319.68,319.69,34929.0,305.3677,305.5393,304.7957,304.8052,34929.0
2022-11-28 15:50:00,319.64,319.98,318.97,319.4,136717.0,304.7575,305.0817,304.1187,304.5287,136717.0
2022-11-29 09:30:00,318.58,320.75,318.58,319.81,32725.0,303.7469,305.8158,303.7469,304.9196,32725.0
2022-11-29 09:40:00,319.89,320.71,319.29,320.02,9480.0,304.9959,305.7777,304.4238,305.1198,9480.0
2022-11-29 09:50:00,319.99,320.04,319.32,319.67,21130.0,305.0912,305.1389,304.4524,304.7861,21130.0
2022-11-29 10:00:00,319.77,320.74,319.69,320.74,17083.0,304.8815,305.8063,304.8052,305.8063,17083.0
2022-11-29 10:10:00,321.0,321.15,320.49,320.57,31263.0,306.0542,306.1972,305.568,305.6442,31263.0
2022-11-29 10:20:00,320.46,321.01,320.18,320.7,30256.0,305.5393,306.0637,305.2724,305.7682,30256.0
2022-11-29 10:30:00,320.72,320.95,320.32,320.71,27415.0,305.7872,306.0065,305.4059,305.7777,27415.0
2022-11-29 10:40:00,320.79,320.79,319.73,319.9,13136.0,305.854,305.854,304.8433,305.0054,13136.0
2022-11-29 10:50:00,319.98,320.43,319.87,320.43,8925.0,305.0817,305.5107,304.9768,305.5107,8925.0
2022-11-29 11:00:00,320.5,320.54,319.83,320.0,14734.0,305.5775,305.6156,304.9387,305.1008,14734.0
2022-11-29 11:10:00,319.94,320.27,319.77,319.86,13504.0,305.0436,305.3582,304.8815,304.9673,13504.0
2022-11-29 11:20:00,319.89,320.03,319.4,319.63,9281.0,304.9959,305.1294,304.5287,304.748,9281.0
2022-11-29 11:30:00,319.57,320.08,319.57,319.97,18425.0,304.6908,305.177,304.6908,305.0722,18425.0
2022-11-29 11:40:00,319.89,320.49,319.79,320.49,10717.0,304.9959,305.568,304.9005,305.568,10717.0
2022-11-29 11:50:00,320.49,320.8,320.31,320.39,18191.0,305.568,305.8635,305.3963,305.4726,18191.0
2022-11-29 12:00:00,320.44,320.5,320.08,320.27,7182.0,305.5203,305.5775,305.177,305.3582,7182.0
2022-11-29 12:10:00,320.16,320.55,320.09,320.5,19571.0,305.2533,305.6252,305.1866,305.5775,19571.0
2022-11-29 12:20:00,320.5,320.55,320.35,320.45,11051.0,305.5775,305.6252,305.4345,305.5298,11051.0
2022-11-29 12:30:00,320.44,320.96,320.15,320.86,19398.0,305.5203,306.0161,305.2438,305.9207,19398.0
2022-11-29 12:40:00,320.78,320.99,320.73,320.81,9699.0,305.8444,306.0447,305.7968,305.8731,9699.0
2022-11-29 12:50:00,320.78,320.89,320.56,320.81,15897.0,305.8444,305.9493,305.6347,305.8731,15897.0
2022-11-29 13:00:00,320.84,320.85,320.25,320.25,20995.0,305.9017,305.9112,305.3391,305.3391,20995.0
2022-11-29 13:10:00,320.29,320.58,320.18,320.3,10295.0,305.3773,305.6538,305.2724,305.3868,10295.0
2022-11-29 13:20:00,320.38,320.54,320.26,320.5,21018.0,305.4631,305.6156,305.3487,305.5775,21018.0
2022-11-29 13:30:00,320.47,321.01,320.47,320.88,24946.0,305.5489,306.0637,305.5489,305.9398,24946.0
2022-11-29 13:40:00,320.93,321.01,320.8,320.82,23535.0,305.9875,306.0637,305.8635,305.8826,23535.0
2022-11-29 13:50:00,320.83,321.07,320.73,321.07,15603.0,305.8921,306.1209,305.7968,306.1209,15603.0
2022-11-29 14:00:00,321.03,322.61,321.01,322.61,8489.0,306.0828,307.5892,306.0637,307.5892,8489.0
2022-11-29 14:10:00,322.58,322.96,322.35,322.41,12568.0,307.5606,307.9229,307.3413,307.3986,12568.0
2022-11-29 14:20:00,322.48,322.51,321.73,321.73,9262.0,307.4653,307.4939,306.7502,306.7502,9262.0
2022-11-29 14:30:00,321.62,321.75,321.24,321.42,8321.0,306.6453,306.7693,306.283,306.4547,8321.0
2022-11-29 14:40:00,321.48,321.48,320.88,320.94,11063.0,306.5119,306.5119,305.9398,305.997,11063.0
2022-11-29 14:50:00,320.95,321.1,320.91,321.0,27484.0,306.0065,306.1495,305.9684,306.0542,27484.0
2022-11-29 15:00:00,320.98,321.46,320.84,321.23,29948.0,306.0351,306.4928,305.9017,306.2735,29948.0
2022-11-29 15:10:00,321.27,321.5,321.19,321.28,11658.0,306.3116,306.5309,306.2354,306.3212,11658.0
2022-11-29 15:20:00,321.3,321.62,321.12,321.37,17681.0,306.3402,306.6453,306.1686,306.407,17681.0
2022-11-29 15:30:00,321.35,321.49,320.99,321.06,32722.0,306.3879,306.5214,306.0447,306.1114,32722.0
2022-11-29 15:40:00,321.06,321.47,320.91,321.12,33967.0,306.1114,306.5023,305.9684,306.1686,33967.0
2022-11-29 15:50:00,321.24,321.37,320.29,320.64,328028.0,306.283,306.407,305.3773,305.711,328028.0
2022-11-30 09:30:00,320.7,322.87,319.13,319.82,47375.0,305.7682,307.8371,304.2713,304.9291,47375.0
2022-11-30 09:40:00,319.81,321.76,319.8,321.68,12643.0,304.9196,306.7788,304.9101,306.7025,12643.0
2022-11-30 09:50:00,321.69,321.9,320.07,320.11,22890.0,306.7121,306.9123,305.1675,305.2056,22890.0
2022-11-30 10:00:00,320.44,321.26,319.93,320.73,22590.0,305.5203,306.3021,305.034,305.7968,22590.0
2022-11-30 10:10:00,320.72,321.19,320.19,320.21,16321.0,305.7872,306.2354,305.2819,305.301,16321.0
2022-11-30 10:20:00,320.11,320.29,319.59,319.91,14070.0,305.2056,305.3773,304.7099,305.015,14070.0
2022-11-30 10:30:00,320.07,320.52,320.0,320.1,20709.0,305.1675,305.5966,305.1008,305.1961,20709.0
2022-11-30 10:40:00,320.17,320.31,319.63,320.1,15239.0,305.2629,305.3963,304.748,305.1961,15239.0
2022-11-30 10:50:00,319.98,320.42,319.98,320.27,21361.0,305.0817,305.5012,305.0817,305.3582,21361.0
2022-11-30 11:00:00,320.31,320.7,320.25,320.69,6771.0,305.3963,305.7682,305.3391,305.7586,6771.0
2022-11-30 11:10:00,320.64,321.24,320.64,321.21,11726.0,305.711,306.283,305.711,306.2544,11726.0
2022-11-30 11:20:00,321.25,321.5,320.38,320.38,30297.0,306.2926,306.5309,305.4631,305.4631,30297.0
2022-11-30 11:30:00,320.44,320.69,320.39,320.55,14057.0,305.5203,305.7586,305.4726,305.6252,14057.0
2022-11-30 11:40:00,320.58,320.58,319.98,320.03,12859.0,305.6538,305.6538,305.0817,305.1294,12859.0
2022-11-30 11:50:00,320.02,320.37,320.01,320.2,12588.0,305.1198,305.4535,305.1103,305.2915,12588.0
2022-11-30 12:00:00,320.14,320.37,320.08,320.15,11440.0,305.2342,305.4535,305.177,305.2438,11440.0
2022-11-30 12:10:00,320.24,321.18,320.24,321.04,10037.0,305.3296,306.2258,305.3296,306.0923,10037.0
2022-11-30 12:20:00,321.01,321.04,320.43,320.45,11262.0,306.0637,306.0923,305.5107,305.5298,11262.0
2022-11-30 12:30:00,320.33,320.68,320.33,320.48,8219.0,305.4154,305.7491,305.4154,305.5584,8219.0
2022-11-30 12:40:00,320.57,320.66,320.43,320.55,18884.0,305.6442,305.73,305.5107,305.6252,18884.0
2022-11-30 12:50:00,320.61,320.93,320.61,320.78,6940.0,305.6824,305.9875,305.6824,305.8444,6940.0
2022-11-30 13:00:00,320.74,321.24,320.73,320.99,33236.0,305.8063,306.283,305.7968,306.0447,33236.0
2022-11-30 13:10:00,321.0,321.42,320.93,321.18,17623.0,306.0542,306.4547,305.9875,306.2258,17623.0
2022-11-30 13:20:00,321.2,321.29,320.51,320.52,13867.0,306.2449,306.3307,305.587,305.5966,13867.0
2022-11-30 13:30:00,320.38,321.92,320.25,321.66,49765.0,305.4631,306.9314,305.3391,306.6835,49765.0
2022-11-30 13:40:00,321.65,321.93,320.97,321.25,42967.0,306.6739,306.9409,306.0256,306.2926,42967.0
2022-11-30 13:50:00,321.25,321.46,320.92,321.24,36756.0,306.2926,306.4928,305.9779,306.283,36756.0
2022-11-30 14:00:00,321.35,321.6,320.84,320.95,50928.0,306.3879,306.6263,305.9017,306.0065,50928.0
2022-11-30 14:10:00,320.94,321.48,320.79,321.48,64287.0,305.997,306.5119,305.854,306.5119,64287.0
2022-11-30 14:20:00,321.58,322.11,321.33,322.03,16703.0,306.6072,307.1125,306.3688,307.0362,16703.0
2022-11-30 14:30:00,322.0,322.05,321.78,321.97,40463.0,307.0076,307.0553,306.7979,306.979,40463.0
2022-11-30 14:40:00,322.0,323.29,321.92,323.0,36452.0,307.0076,308.2376,306.9314,307.9611,36452.0
2022-11-30 14:50:00,323.0,324.01,322.92,323.84,24184.0,307.9611,308.9241,307.8848,308.762,24184.0
2022-11-30 15:00:00,323.88,325.01,323.81,324.98,56001.0,308.8001,309.8775,308.7334,309.8489,56001.0
2022-11-30 15:10:00,324.97,325.04,324.76,324.97,45325.0,309.8394,309.9061,309.6391,309.8394,45325.0
2022-11-30 15:20:00,325.0,326.06,324.92,325.8,35757.0,309.868,310.8786,309.7917,310.6307,35757.0
2022-11-30 15:30:00,325.81,326.5,325.64,326.27,78209.0,310.6403,311.2981,310.4782,311.0788,78209.0
2022-11-30 15:40:00,326.36,326.62,325.82,326.24,52984.0,311.1646,311.4125,310.6498,311.0502,52984.0
2022-11-30 15:50:00,326.37,328.92,326.3,328.73,305406.0,311.1742,313.6054,311.1074,313.4243,305406.0
2022-12-01 09:30:00,328.6,329.57,327.0,327.66,49779.0,313.3003,314.2252,311.7748,312.4041,49779.0
2022-12-01 09:40:00,327.62,328.37,324.75,325.54,31914.0,312.366,313.0811,309.6296,310.3828,31914.0
2022-12-01 09:50:00,325.3,325.97,323.97,324.89,24332.0,310.154,310.7928,308.8859,309.7631,24332.0
2022-12-01 10:00:00,324.99,325.52,322.59,323.54,44622.0,309.8584,310.3638,307.5702,308.4759,44622.0
2022-12-01 10:10:00,323.5,324.18,323.0,323.93,30823.0,308.4378,309.0861,307.9611,308.8478,30823.0
2022-12-01 10:20:00,323.91,323.91,322.96,323.64,20104.0,308.8287,308.8287,307.9229,308.5713,20104.0
2022-12-01 10:30:00,323.77,324.22,323.39,323.87,57303.0,308.6952,309.1243,308.3329,308.7906,57303.0
2022-12-01 10:40:00,323.85,324.05,323.52,323.81,23180.0,308.7715,308.9622,308.4569,308.7334,23180.0
2022-12-01 10:50:00,323.93,324.03,323.48,323.91,33226.0,308.8478,308.9431,308.4187,308.8287,33226.0
2022-12-01 11:00:00,323.98,324.43,323.35,323.75,29877.0,308.8955,309.3245,308.2948,308.6762,29877.0
2022-12-01 11:10:00,323.8,323.85,323.31,323.5,18092.0,308.7238,308.7715,308.2567,308.4378,18092.0
2022-12-01 11:20:00,323.49,324.32,323.38,323.73,42305.0,308.4283,309.2196,308.3234,308.6571,42305.0
2022-12-01 11:30:00,323.69,324.03,323.69,323.88,9942.0,308.619,308.9431,308.619,308.8001,9942.0
2022-12-01 11:40:00,323.91,324.05,323.51,323.55,14990.0,308.8287,308.9622,308.4473,308.4855,14990.0
2022-12-01 11:50:00,323.69,323.81,323.44,323.66,13126.0,308.619,308.7334,308.3806,308.5904,13126.0
2022-12-01 12:00:00,323.68,323.72,323.19,323.19,7039.0,308.6094,308.6476,308.1422,308.1422,7039.0
2022-12-01 12:10:00,323.28,324.01,323.27,323.79,16117.0,308.228,308.9241,308.2185,308.7143,16117.0
2022-12-01 12:20:00,323.91,324.09,323.85,323.91,21810.0,308.8287,309.0003,308.7715,308.8287,21810.0
2022-12-01 12:30:00,323.95,324.92,323.95,324.78,16004.0,308.8669,309.7917,308.8669,309.6582,16004.0
2022-12-01 12:40:00,324.71,325.02,324.57,324.72,8811.0,309.5915,309.887,309.458,309.601,8811.0
2022-12-01 12:50:00,324.63,325.08,324.62,324.8,16868.0,309.5152,309.9442,309.5057,309.6773,16868.0
2022-12-01 13:00:00,324.99,325.17,324.73,324.85,42694.0,309.8584,310.03,309.6105,309.7249,42694.0
2022-12-01 13:10:00,324.87,324.94,323.46,323.55,7613.0,309.744,309.8108,308.3997,308.4855,7613.0
2022-12-01 13:20:00,323.66,323.81,322.99,323.06,6642.0,308.5904,308.7334,307.9516,308.0183,6642.0
2022-12-01 13:30:00,323.06,323.19,322.69,322.91,11437.0,308.0183,308.1422,307.6655,307.8753,11437.0
2022-12-01 13:40:00,322.83,323.31,322.82,323.18,12742.0,307.799,308.2567,307.7895,308.1327,12742.0
2022-12-01 13:50:00,323.22,323.59,323.21,323.31,9673.0,308.1708,308.5236,308.1613,308.2567,9673.0
2022-12-01 14:00:00,323.42,323.65,323.03,323.53,42876.0,308.3615,308.5808,307.9897,308.4664,42876.0
2022-12-01 14:10:00,323.56,325.03,323.56,324.97,7520.0,308.495,309.8966,308.495,309.8394,7520.0
2022-12-01 14:20:00,325.01,325.01,324.47,324.57,6888.0,309.8775,309.8775,309.3626,309.458,6888.0
2022-12-01 14:30:00,324.67,324.89,324.42,324.65,7853.0,309.5533,309.7631,309.315,309.5343,7853.0
2022-12-01 14:40:00,324.61,324.71,323.99,324.16,8727.0,309.4961,309.5915,308.905,309.0671,8727.0
2022-12-01 14:50:00,324.16,324.65,324.16,324.54,11754.0,309.0671,309.5343,309.0671,309.4294,11754.0
2022-12-01 15:00:00,324.62,325.01,324.57,324.65,14071.0,309.5057,309.8775,309.458,309.5343,14071.0
2022-12-01 15:10:00,324.7,324.84,324.6,324.8,12655.0,309.5819,309.7154,309.4866,309.6773,12655.0
2022-12-01 15:20:00,324.76,324.81,324.06,324.06,18285.0,309.6391,309.6868,308.9717,308.9717,18285.0
2022-12-01 15:30:00,323.98,324.45,323.9,324.38,27155.0,308.8955,309.3436,308.8192,309.2768,27155.0
2022-12-01 15:40:00,324.43,324.57,324.05,324.08,56002.0,309.3245,309.458,308.9622,308.9908,56002.0
2022-12-01 15:50:00,324.15,324.16,323.27,323.53,85389.0,309.0575,309.0671,308.2185,308.4664,85389.0
2022-12-02 09:30:00,322.64,326.07,322.64,322.85,42949.0,307.6178,310.8881,307.6178,307.8181,42949.0
2022-12-02 09:40:00,323.04,324.45,322.57,324.37,21005.0,307.9992,309.3436,307.5511,309.2673,21005.0
2022-12-02 09:50:00,324.55,325.32,324.0,324.34,18965.0,309.4389,310.1731,308.9145,309.2387,18965.0
2022-12-02 10:00:00,324.61,325.14,323.94,325.08,13866.0,309.4961,310.0014,308.8573,309.9442,13866.0
2022-12-02 10:10:00,325.09,325.09,324.48,324.53,15313.0,309.9538,309.9538,309.3722,309.4198,15313.0
2022-12-02 10:20:00,324.6,325.61,324.45,324.66,30751.0,309.4866,310.4496,309.3436,309.5438,30751.0
2022-12-02 10:30:00,324.67,326.5,324.49,326.32,18716.0,309.5533,311.2981,309.3817,311.1265,18716.0
2022-12-02 10:40:00,326.13,326.88,326.02,326.57,14148.0,310.9454,311.6604,310.8405,311.3649,14148.0
2022-12-02 10:50:00,326.6,327.09,326.5,327.01,18560.0,311.3935,311.8607,311.2981,311.7844,18560.0
2022-12-02 11:00:00,326.98,327.19,326.48,327.01,11547.0,311.7558,311.956,311.2791,311.7844,11547.0
2022-12-02 11:10:00,327.1,327.25,326.44,326.56,13699.0,311.8702,312.0132,311.2409,311.3553,13699.0
2022-12-02 11:20:00,326.56,326.61,325.93,325.97,21396.0,311.3553,311.403,310.7547,310.7928,21396.0
2022-12-02 11:30:00,326.06,326.62,325.94,326.56,24541.0,310.8786,311.4125,310.7642,311.3553,24541.0
2022-12-02 11:40:00,326.42,327.21,326.42,326.79,23282.0,311.2218,311.9751,311.2218,311.5746,23282.0
2022-12-02 11:50:00,326.82,326.98,326.5,326.87,10334.0,311.6032,311.7558,311.2981,311.6509,10334.0
2022-12-02 12:00:00,326.76,327.07,326.59,326.94,14346.0,311.546,311.8416,311.3839,311.7176,14346.0
2022-12-02 12:10:00,326.85,327.06,326.59,326.88,12000.0,311.6318,311.8321,311.3839,311.6604,12000.0
2022-12-02 12:20:00,326.78,326.82,326.18,326.41,16868.0,311.5651,311.6032,310.993,311.2123,16868.0
2022-12-02 12:30:00,326.32,326.4,325.74,326.0,18561.0,311.1265,311.2028,310.5735,310.8214,18561.0
2022-12-02 12:40:00,325.93,326.12,325.79,326.08,11288.0,310.7547,310.9358,310.6212,310.8977,11288.0
2022-12-02 12:50:00,325.97,326.15,325.78,325.9,8395.0,310.7928,310.9644,310.6116,310.7261,8395.0
2022-12-02 13:00:00,325.92,326.16,325.78,326.13,5425.0,310.7451,310.974,310.6116,310.9454,5425.0
2022-12-02 13:10:00,326.19,326.54,326.04,326.12,7986.0,311.0026,311.3363,310.8595,310.9358,7986.0
2022-12-02 13:20:00,326.17,326.3,325.87,326.15,7748.0,310.9835,311.1074,310.6975,310.9644,7748.0
2022-12-02 13:30:00,326.15,326.15,325.71,325.83,9829.0,310.9644,310.9644,310.5449,310.6593,9829.0
2022-12-02 13:40:00,325.87,326.08,325.43,326.06,14884.0,310.6975,310.8977,310.2779,310.8786,14884.0
2022-12-02 13:50:00,326.09,326.35,326.06,326.18,7585.0,310.9072,311.1551,310.8786,310.993,7585.0
2022-12-02 14:00:00,326.23,326.43,325.74,325.74,8608.0,311.0407,311.2314,310.5735,310.5735,8608.0
2022-12-02 14:10:00,325.77,326.79,325.71,326.76,7151.0,310.6021,311.5746,310.5449,311.546,7151.0
2022-12-02 14:20:00,326.72,326.74,326.21,326.31,10189.0,311.5079,311.527,311.0216,311.117,10189.0
2022-12-02 14:30:00,326.13,326.78,326.13,326.5,9766.0,310.9454,311.5651,310.9454,311.2981,9766.0
2022-12-02 14:40:00,326.5,326.71,326.4,326.67,10308.0,311.2981,311.4983,311.2028,311.4602,10308.0
2022-12-02 14:50:00,326.71,327.77,326.71,327.65,4601.0,311.4983,312.509,311.4983,312.3946,4601.0
2022-12-02 15:00:00,327.78,328.1,327.58,327.94,11870.0,312.5185,312.8236,312.3278,312.6711,11870.0
2022-12-02 15:10:00,327.89,328.01,327.68,327.69,9290.0,312.6234,312.7378,312.4232,312.4327,9290.0
2022-12-02 15:20:00,327.59,327.64,327.04,327.24,13532.0,312.3374,312.385,311.813,312.0037,13532.0
2022-12-02 15:30:00,327.27,327.64,327.03,327.45,21525.0,312.0323,312.385,311.8034,312.2039,21525.0
2022-12-02 15:40:00,327.35,327.4,326.52,326.52,28559.0,312.1085,312.1562,311.3172,311.3172,28559.0
2022-12-02 15:50:00,326.51,327.49,326.51,327.3,54932.0,311.3077,312.242,311.3077,312.0609,54932.0
2022-12-05 09:30:00,323.82,325.74,323.36,325.52,23759.0,309.7991,311.636,309.359,311.4255,23759.0
2022-12-05 09:40:00,325.74,325.98,324.56,324.92,14143.0,311.636,311.8656,310.5071,310.8515,14143.0
2022-12-05 09:50:00,324.72,325.7,324.56,324.94,15519.0,310.6601,311.5977,310.5071,310.8706,15519.0
2022-12-05 10:00:00,324.47,326.24,324.35,326.2,20915.0,310.421,312.1143,310.3062,312.0761,20915.0
2022-12-05 10:10:00,326.13,327.1,326.13,326.89,14533.0,312.0091,312.9371,312.0091,312.7362,14533.0
2022-12-05 10:20:00,326.91,327.36,326.4,326.96,11551.0,312.7553,313.1858,312.2674,312.8032,11551.0
2022-12-05 10:30:00,327.0,327.46,326.79,327.28,15091.0,312.8414,313.2815,312.6405,313.1093,15091.0
2022-12-05 10:40:00,327.29,327.68,326.95,327.24,8500.0,313.1189,313.492,312.7936,313.071,8500.0
2022-12-05 10:50:00,327.14,327.61,327.05,327.41,8480.0,312.9754,313.425,312.8893,313.2337,8480.0
2022-12-05 11:00:00,327.39,327.48,326.67,327.24,13674.0,313.2145,313.3006,312.5257,313.071,13674.0
2022-12-05 11:10:00,327.34,328.1,327.04,327.72,15428.0,313.1667,313.8938,312.8797,313.5303,15428.0
2022-12-05 11:20:00,327.63,327.99,327.33,327.67,9097.0,313.4441,313.7886,313.1571,313.4824,9097.0
2022-12-05 11:30:00,327.37,327.9,327.37,327.9,8463.0,313.1954,313.7025,313.1954,313.7025,8463.0
2022-12-05 11:40:00,327.89,328.12,327.64,327.89,15067.0,313.6929,313.9129,313.4537,313.6929,15067.0
2022-12-05 11:50:00,327.91,327.91,326.78,326.96,9826.0,313.712,313.712,312.631,312.8032,9826.0
2022-12-05 12:00:00,326.93,327.38,326.35,327.25,12318.0,312.7745,313.205,312.2196,313.0806,12318.0
2022-12-05 12:10:00,327.16,327.38,327.14,327.27,10936.0,312.9945,313.205,312.9754,313.0997,10936.0
2022-12-05 12:20:00,327.29,327.37,326.99,327.07,7861.0,313.1189,313.1954,312.8319,312.9084,7861.0
2022-12-05 12:30:00,326.98,326.99,326.35,326.54,6455.0,312.8223,312.8319,312.2196,312.4013,6455.0
2022-12-05 12:40:00,326.61,326.65,326.25,326.32,6709.0,312.4683,312.5066,312.1239,312.1909,6709.0
2022-12-05 12:50:00,326.35,326.79,326.35,326.68,7999.0,312.2196,312.6405,312.2196,312.5353,7999.0
2022-12-05 13:00:00,326.61,327.49,326.53,327.3,14487.0,312.4683,313.3102,312.3918,313.1284,14487.0
2022-12-05 13:10:00,327.25,327.68,327.13,327.49,22634.0,313.0806,313.492,312.9658,313.3102,22634.0
2022-12-05 13:20:00,327.44,327.61,327.21,327.29,14024.0,313.2624,313.425,313.0423,313.1189,14024.0
2022-12-05 13:30:00,327.16,327.27,326.79,327.26,14393.0,312.9945,313.0997,312.6405,313.0902,14393.0
2022-12-05 13:40:00,327.25,327.49,326.99,327.36,8308.0,313.0806,313.3102,312.8319,313.1858,8308.0
2022-12-05 13:50:00,327.34,327.47,326.7,326.91,17968.0,313.1667,313.2911,312.5544,312.7553,17968.0
2022-12-05 14:00:00,326.94,327.09,326.57,327.0,15993.0,312.784,312.9275,312.43,312.8414,15993.0
2022-12-05 14:10:00,327.0,327.38,326.93,327.16,18293.0,312.8414,313.205,312.7745,312.9945,18293.0
2022-12-05 14:20:00,327.2,327.21,326.62,326.67,18254.0,313.0328,313.0423,312.4779,312.5257,18254.0
2022-12-05 14:30:00,326.71,326.8,326.58,326.75,19660.0,312.564,312.6501,312.4396,312.6023,19660.0
2022-12-05 14:40:00,326.74,326.74,326.14,326.45,18338.0,312.5927,312.5927,312.0187,312.3152,18338.0
2022-12-05 14:50:00,326.51,327.45,326.42,327.44,23715.0,312.3726,313.2719,312.2865,313.2624,23715.0
2022-12-05 15:00:00,327.5,327.51,327.04,327.37,21409.0,313.3198,313.3293,312.8797,313.1954,21409.0
2022-12-05 15:10:00,327.37,328.27,327.32,328.14,18707.0,313.1954,314.0564,313.1476,313.9321,18707.0
2022-12-05 15:20:00,328.1,328.1,326.77,326.78,34013.0,313.8938,313.8938,312.6214,312.631,34013.0
2022-12-05 15:30:00,326.75,327.11,326.52,326.54,45899.0,312.6023,312.9467,312.3822,312.4013,45899.0
2022-12-05 15:40:00,326.47,327.36,326.38,327.01,64144.0,312.3344,313.1858,312.2483,312.851,64144.0
2022-12-05 15:50:00,327.12,327.88,326.73,327.39,102575.0,312.9562,313.6833,312.5831,313.2145,102575.0
2022-12-06 09:30:00,327.8,331.95,325.99,329.93,29755.0,313.6068,317.5771,311.8752,315.6446,29755.0
2022-12-06 09:40:00,329.74,331.33,328.86,330.09,18093.0,315.4628,316.9839,314.6209,315.7976,18093.0
2022-12-06 09:50:00,330.31,330.87,329.66,330.74,11002.0,316.0081,316.5439,315.3863,316.4195,11002.0
2022-12-06 10:00:00,330.5,331.0,329.7,330.85,17743.0,316.1899,316.6682,315.4245,316.5247,17743.0
2022-12-06 10:10:00,330.87,330.88,329.15,330.26,13796.0,316.5439,316.5534,314.8983,315.9603,13796.0
2022-12-06 10:20:00,330.29,330.55,329.41,329.42,9793.0,315.989,316.2377,315.1471,315.1566,9793.0
2022-12-06 10:30:00,329.49,329.62,329.16,329.51,11693.0,315.2236,315.348,314.9079,315.2427,11693.0
2022-12-06 10:40:00,329.73,330.29,329.56,329.6,11132.0,315.4532,315.989,315.2906,315.3288,11132.0
2022-12-06 10:50:00,329.72,330.05,328.95,329.22,8166.0,315.4437,315.7594,314.707,314.9653,8166.0
2022-12-06 11:00:00,329.18,329.61,328.89,329.02,11694.0,314.927,315.3384,314.6496,314.774,11694.0
2022-12-06 11:10:00,329.27,329.31,327.71,327.89,10735.0,315.0131,315.0514,313.5207,313.6929,10735.0
2022-12-06 11:20:00,328.02,328.32,327.47,327.94,9240.0,313.8173,314.1043,313.2911,313.7407,9240.0
2022-12-06 11:30:00,327.99,328.56,327.93,328.32,11574.0,313.7886,314.3339,313.7312,314.1043,11574.0
2022-12-06 11:40:00,328.34,328.49,328.13,328.27,4613.0,314.1234,314.2669,313.9225,314.0564,4613.0
2022-12-06 11:50:00,328.36,328.58,328.13,328.37,4716.0,314.1425,314.353,313.9225,314.1521,4716.0
2022-12-06 12:00:00,328.57,329.52,328.57,329.4,6117.0,314.3434,315.2523,314.3434,315.1375,6117.0
2022-12-06 12:10:00,329.47,329.61,328.48,328.69,4617.0,315.2045,315.3384,314.2573,314.4583,4617.0
2022-12-06 12:20:00,328.71,328.82,328.55,328.7,5461.0,314.4774,314.5826,314.3243,314.4678,5461.0
2022-12-06 12:30:00,328.7,328.7,328.34,328.5,6440.0,314.4678,314.4678,314.1234,314.2765,6440.0
2022-12-06 12:40:00,328.61,329.29,328.5,328.98,15033.0,314.3817,315.0323,314.2765,314.7357,15033.0
2022-12-06 12:50:00,328.85,329.39,328.8,329.39,5782.0,314.6113,315.1279,314.5635,315.1279,5782.0
2022-12-06 13:00:00,329.15,329.15,328.32,328.32,8154.0,314.8983,314.8983,314.1043,314.1043,8154.0
2022-12-06 13:10:00,328.3,328.82,328.25,328.58,5929.0,314.0851,314.5826,314.0373,314.353,5929.0
2022-12-06 13:20:00,328.65,328.78,327.77,327.8,5511.0,314.42,314.5444,313.5781,313.6068,5511.0
2022-12-06 13:30:00,327.8,327.8,327.18,327.18,9994.0,313.6068,313.6068,313.0136,313.0136,9994.0
2022-12-06 13:40:00,327.26,328.29,327.23,328.13,7037.0,313.0902,314.0756,313.0615,313.9225,7037.0
2022-12-06 13:50:00,327.93,328.07,327.27,327.44,7897.0,313.7312,313.8651,313.0997,313.2624,7897.0
2022-12-06 14:00:00,327.55,327.72,327.17,327.5,18627.0,313.3676,313.5303,313.0041,313.3198,18627.0
2022-12-06 14:10:00,327.57,328.06,327.49,328.06,10409.0,313.3867,313.8555,313.3102,313.8555,10409.0
2022-12-06 14:20:00,328.06,328.15,327.7,327.73,11906.0,313.8555,313.9416,313.5111,313.5398,11906.0
2022-12-06 14:30:00,327.74,327.82,327.48,327.74,6289.0,313.5494,313.6259,313.3006,313.5494,6289.0
2022-12-06 14:40:00,327.82,328.09,327.62,327.98,14229.0,313.6259,313.8842,313.4346,313.779,14229.0
2022-12-06 14:50:00,327.98,328.3,327.77,328.3,6585.0,313.779,314.0851,313.5781,314.0851,6585.0
2022-12-06 15:00:00,328.32,328.35,327.72,327.85,9643.0,314.1043,314.133,313.5303,313.6546,9643.0
2022-12-06 15:10:00,327.79,327.8,327.29,327.44,15186.0,313.5972,313.6068,313.1189,313.2624,15186.0
2022-12-06 15:20:00,327.49,327.84,327.24,327.3,9839.0,313.3102,313.6451,313.071,313.1284,9839.0
2022-12-06 15:30:00,327.3,328.29,327.3,328.25,19393.0,313.1284,314.0756,313.1284,314.0373,19393.0
2022-12-06 15:40:00,328.26,328.99,328.14,328.94,15234.0,314.0469,314.7453,313.9321,314.6974,15234.0
2022-12-06 15:50:00,328.9,329.97,328.86,329.63,107564.0,314.6592,315.6828,314.6209,315.3576,107564.0
2022-12-07 09:30:00,329.5,332.9,329.5,331.31,33267.0,315.2332,318.486,315.2332,316.9648,33267.0
2022-12-07 09:40:00,331.38,331.48,329.19,329.19,11391.0,317.0318,317.1274,314.9366,314.9366,11391.0
2022-12-07 09:50:00,329.44,330.2,328.81,330.19,15190.0,315.1758,315.9029,314.5731,315.8933,15190.0
2022-12-07 10:00:00,330.18,331.31,329.89,330.16,13593.0,315.8837,316.9648,315.6063,315.8646,13593.0
2022-12-07 10:10:00,330.13,330.5,328.64,330.02,17596.0,315.8359,316.1899,314.4104,315.7307,17596.0
2022-12-07 10:20:00,330.12,331.78,329.99,331.56,12153.0,315.8263,317.4145,315.702,317.204,12153.0
2022-12-07 10:30:00,331.73,332.31,330.37,330.47,20162.0,317.3666,317.9215,316.0655,316.1612,20162.0
2022-12-07 10:40:00,330.64,332.25,330.55,331.96,10181.0,316.3238,317.8641,316.2377,317.5867,10181.0
2022-12-07 10:50:00,332.0,332.32,331.83,331.88,11378.0,317.6249,317.9311,317.4623,317.5101,11378.0
2022-12-07 11:00:00,332.1,332.42,331.83,331.87,12247.0,317.7206,318.0267,317.4623,317.5006,12247.0
2022-12-07 11:10:00,331.88,332.55,331.63,332.24,7707.0,317.5101,318.1511,317.271,317.8545,7707.0
2022-12-07 11:20:00,332.22,332.4,331.56,331.7,12324.0,317.8354,318.0076,317.204,317.3379,12324.0
2022-12-07 11:30:00,331.71,332.02,331.23,331.84,9002.0,317.3475,317.6441,316.8883,317.4719,9002.0
2022-12-07 11:40:00,331.97,332.29,331.61,331.77,7605.0,317.5962,317.9024,317.2518,317.4049,7605.0
2022-12-07 11:50:00,331.78,332.06,331.25,332.06,5446.0,317.4145,317.6823,316.9074,317.6823,5446.0
2022-12-07 12:00:00,332.15,332.39,332.01,332.39,7667.0,317.7684,317.998,317.6345,317.998,7667.0
2022-12-07 12:10:00,332.32,332.43,331.78,332.29,5897.0,317.9311,318.0363,317.4145,317.9024,5897.0
2022-12-07 12:20:00,332.29,332.29,331.61,331.74,14042.0,317.9024,317.9024,317.2518,317.3762,14042.0
2022-12-07 12:30:00,331.8,332.1,331.32,331.79,8397.0,317.4336,317.7206,316.9744,317.424,8397.0
2022-12-07 12:40:00,331.84,332.3,331.84,332.1,6437.0,317.4719,317.9119,317.4719,317.7206,6437.0
2022-12-07 12:50:00,331.99,332.33,331.91,331.95,5717.0,317.6154,317.9406,317.5388,317.5771,5717.0
2022-12-07 13:00:00,331.81,332.08,331.34,331.59,3840.0,317.4432,317.7015,316.9935,317.2327,3840.0
2022-12-07 13:10:00,331.53,332.24,331.53,332.21,4973.0,317.1753,317.8545,317.1753,317.8258,4973.0
2022-12-07 13:20:00,332.21,332.21,331.93,331.97,11660.0,317.8258,317.8258,317.558,317.5962,11660.0
2022-12-07 13:30:00,331.97,332.04,331.47,331.74,9747.0,317.5962,317.6632,317.1179,317.3762,9747.0
2022-12-07 13:40:00,331.75,331.95,331.71,331.85,5705.0,317.3858,317.5771,317.3475,317.4814,5705.0
2022-12-07 13:50:00,331.87,332.11,331.67,331.78,7357.0,317.5006,317.7302,317.3092,317.4145,7357.0
2022-12-07 14:00:00,331.91,331.92,331.47,331.67,11330.0,317.5388,317.5484,317.1179,317.3092,11330.0
2022-12-07 14:10:00,331.74,332.03,331.53,331.88,7297.0,317.3762,317.6536,317.1753,317.5101,7297.0
2022-12-07 14:20:00,331.8,332.17,331.65,332.09,6952.0,317.4336,317.7876,317.2901,317.711,6952.0
2022-12-07 14:30:00,332.03,332.56,331.99,332.56,4141.0,317.6536,318.1607,317.6154,318.1607,4141.0
2022-12-07 14:40:00,332.58,332.67,332.29,332.36,8147.0,318.1798,318.2659,317.9024,317.9693,8147.0
2022-12-07 14:50:00,332.32,332.32,332.0,332.0,6246.0,317.9311,317.9311,317.6249,317.6249,6246.0
2022-12-07 15:00:00,331.93,332.3,331.81,331.85,8421.0,317.558,317.9119,317.4432,317.4814,8421.0
2022-12-07 15:10:00,331.88,332.06,331.71,331.9,8873.0,317.5101,317.6823,317.3475,317.5293,8873.0
2022-12-07 15:20:00,331.83,332.22,331.55,332.19,13096.0,317.4623,317.8354,317.1944,317.8067,13096.0
2022-12-07 15:30:00,332.18,332.25,331.88,332.09,18936.0,317.7971,317.8641,317.5101,317.711,18936.0
2022-12-07 15:40:00,332.14,332.24,331.73,331.73,19544.0,317.7589,317.8545,317.3666,317.3666,19544.0
2022-12-07 15:50:00,331.81,332.67,331.77,332.24,77909.0,317.4432,318.2659,317.4049,317.8545,77909.0
2022-12-08 09:30:00,333.41,335.62,333.09,334.77,39412.0,318.9739,321.0882,318.6677,320.275,39412.0
2022-12-08 09:40:00,335.21,335.21,333.06,334.43,11340.0,320.6959,320.6959,318.639,319.9497,11340.0
2022-12-08 09:50:00,334.39,334.63,333.55,334.57,11555.0,319.9115,320.1411,319.1078,320.0837,11555.0
2022-12-08 10:00:00,334.78,334.78,333.44,333.9,12074.0,320.2846,320.2846,319.0026,319.4427,12074.0
2022-12-08 10:10:00,334.24,334.59,333.7,334.52,9451.0,319.7679,320.1028,319.2513,320.0358,9451.0
2022-12-08 10:20:00,334.81,335.21,334.45,335.02,6115.0,320.3133,320.6959,319.9689,320.5142,6115.0
2022-12-08 10:30:00,335.01,335.08,334.19,335.08,5366.0,320.5046,320.5716,319.7201,320.5716,5366.0
2022-12-08 10:40:00,335.04,335.4,334.77,335.4,7493.0,320.5333,320.8777,320.275,320.8777,7493.0
2022-12-08 10:50:00,335.5,335.65,335.07,335.46,5965.0,320.9734,321.1169,320.562,320.9351,5965.0
2022-12-08 11:00:00,335.58,335.64,335.05,335.17,11566.0,321.0499,321.1073,320.5429,320.6577,11566.0
2022-12-08 11:10:00,335.18,335.36,334.85,334.92,13795.0,320.6672,320.8395,320.3515,320.4185,13795.0
2022-12-08 11:20:00,334.85,334.85,334.39,334.52,6570.0,320.3515,320.3515,319.9115,320.0358,6570.0
2022-12-08 11:30:00,334.5,334.58,333.83,334.19,11209.0,320.0167,320.0932,319.3757,319.7201,11209.0
2022-12-08 11:40:00,334.17,334.38,333.91,334.23,14438.0,319.701,319.9019,319.4522,319.7584,14438.0
2022-12-08 11:50:00,334.2,334.82,334.2,334.6,5007.0,319.7297,320.3228,319.7297,320.1124,5007.0
2022-12-08 12:00:00,334.53,335.16,334.37,335.08,9334.0,320.0454,320.6481,319.8923,320.5716,9334.0
2022-12-08 12:10:00,335.21,335.21,334.69,334.76,3498.0,320.6959,320.6959,320.1985,320.2654,3498.0
2022-12-08 12:20:00,334.62,334.72,334.4,334.48,5752.0,320.1315,320.2272,319.921,319.9976,5752.0
2022-12-08 12:30:00,334.48,334.48,334.05,334.2,6081.0,319.9976,319.9976,319.5862,319.7297,6081.0
2022-12-08 12:40:00,334.23,334.24,333.91,334.12,8468.0,319.7584,319.7679,319.4522,319.6531,8468.0
2022-12-08 12:50:00,334.12,334.25,334.01,334.01,4264.0,319.6531,319.7775,319.5479,319.5479,4264.0
2022-12-08 13:00:00,334.01,334.29,334.0,334.25,3106.0,319.5479,319.8158,319.5383,319.7775,3106.0
2022-12-08 13:10:00,334.22,334.42,334.13,334.31,7915.0,319.7488,319.9402,319.6627,319.8349,7915.0
2022-12-08 13:20:00,334.27,334.5,334.05,334.38,9525.0,319.7966,320.0167,319.5862,319.9019,9525.0
2022-12-08 13:30:00,334.35,334.78,334.23,334.31,5938.0,319.8732,320.2846,319.7584,319.8349,5938.0
2022-12-08 13:40:00,334.41,334.44,333.75,333.84,8693.0,319.9306,319.9593,319.2992,319.3853,8693.0
2022-12-08 13:50:00,333.95,333.99,333.69,333.73,6381.0,319.4905,319.5288,319.2418,319.28,6381.0
2022-12-08 14:00:00,333.71,333.8,332.92,333.14,8090.0,319.2609,319.347,318.5051,318.7156,8090.0
2022-12-08 14:10:00,333.16,333.83,333.11,333.82,10964.0,318.7347,319.3757,318.6869,319.3661,10964.0
2022-12-08 14:20:00,333.73,333.77,333.11,333.16,10600.0,319.28,319.3183,318.6869,318.7347,10600.0
2022-12-08 14:30:00,333.11,333.53,332.98,333.53,6330.0,318.6869,319.0887,318.5625,319.0887,6330.0
2022-12-08 14:40:00,333.43,333.77,333.32,333.56,10135.0,318.993,319.3183,318.8878,319.1174,10135.0
2022-12-08 14:50:00,333.46,334.02,333.39,333.92,15291.0,319.0217,319.5575,318.9547,319.4618,15291.0
2022-12-08 15:00:00,333.94,334.01,333.44,333.72,26520.0,319.4809,319.5479,319.0026,319.2705,26520.0
2022-12-08 15:10:00,333.75,334.08,333.51,333.7,12052.0,319.2992,319.6149,319.0696,319.2513,12052.0
2022-12-08 15:20:00,333.69,334.03,333.51,333.78,14619.0,319.2418,319.567,319.0696,319.3279,14619.0
2022-12-08 15:30:00,333.7,333.86,333.2,333.24,15108.0,319.2513,319.4044,318.773,318.8112,15108.0
2022-12-08 15:40:00,333.27,333.38,332.5,332.53,22052.0,318.8399,318.9452,318.1033,318.132,22052.0
2022-12-08 15:50:00,332.53,333.69,332.19,333.47,57475.0,318.132,319.2418,317.8067,319.0313,57475.0
2022-12-09 09:30:00,333.22,336.31,333.22,333.34,69263.0,318.7921,321.7483,318.7921,318.9069,69263.0
2022-12-09 09:40:00,333.31,334.64,332.44,332.87,17249.0,318.8782,320.1506,318.0459,318.4573,17249.0
2022-12-09 09:50:00,333.02,333.02,332.08,332.98,8012.0,318.6008,318.6008,317.7015,318.5625,8012.0
2022-12-09 10:00:00,333.1,333.72,332.2,333.67,10856.0,318.6773,319.2705,317.8163,319.2226,10856.0
2022-12-09 10:10:00,333.75,333.75,332.56,333.42,5181.0,319.2992,319.2992,318.1607,318.9834,5181.0
2022-12-09 10:20:00,333.24,334.25,333.24,333.98,10706.0,318.8112,319.7775,318.8112,319.5192,10706.0
2022-12-09 10:30:00,334.18,334.47,333.88,334.41,16841.0,319.7105,319.988,319.4235,319.9306,16841.0
2022-12-09 10:40:00,334.55,335.02,334.53,334.86,14146.0,320.0645,320.5142,320.0454,320.3611,14146.0
2022-12-09 10:50:00,334.86,335.09,334.52,334.92,16667.0,320.3611,320.5811,320.0358,320.4185,16667.0
2022-12-09 11:00:00,334.76,334.86,333.92,333.94,7464.0,320.2654,320.3611,319.4618,319.4809,7464.0
2022-12-09 11:10:00,333.69,333.8,333.35,333.7,6675.0,319.2418,319.347,318.9165,319.2513,6675.0
2022-12-09 11:20:00,333.63,334.66,333.63,334.39,8848.0,319.1844,320.1698,319.1844,319.9115,8848.0
2022-12-09 11:30:00,334.53,334.74,333.97,334.29,6596.0,320.0454,320.2463,319.5096,319.8158,6596.0
2022-12-09 11:40:00,334.23,334.67,334.18,334.53,5455.0,319.7584,320.1793,319.7105,320.0454,5455.0
2022-12-09 11:50:00,334.53,334.8,334.53,334.59,4310.0,320.0454,320.3037,320.0454,320.1028,4310.0
2022-12-09 12:00:00,334.44,334.64,333.97,333.98,6665.0,319.9593,320.1506,319.5096,319.5192,6665.0
2022-12-09 12:10:00,334.11,334.63,334.1,334.41,20735.0,319.6436,320.1411,319.634,319.9306,20735.0
2022-12-09 12:20:00,334.38,334.47,334.05,334.41,11357.0,319.9019,319.988,319.5862,319.9306,11357.0
2022-12-09 12:30:00,334.34,334.74,334.16,334.17,12787.0,319.8636,320.2463,319.6914,319.701,12787.0
2022-12-09 12:40:00,334.3,334.39,333.87,334.13,29055.0,319.8253,319.9115,319.414,319.6627,29055.0
2022-12-09 12:50:00,334.05,334.45,333.68,334.33,12425.0,319.5862,319.9689,319.2322,319.854,12425.0
2022-12-09 13:00:00,334.32,334.57,334.24,334.42,14942.0,319.8445,320.0837,319.7679,319.9402,14942.0
2022-12-09 13:10:00,334.43,334.84,334.42,334.52,4943.0,319.9497,320.342,319.9402,320.0358,4943.0
2022-12-09 13:20:00,334.46,334.49,334.15,334.49,7347.0,319.9784,320.0071,319.6818,320.0071,7347.0
2022-12-09 13:30:00,334.4,334.74,334.33,334.34,10426.0,319.921,320.2463,319.854,319.8636,10426.0
2022-12-09 13:40:00,334.4,334.55,334.27,334.32,6402.0,319.921,320.0645,319.7966,319.8445,6402.0
2022-12-09 13:50:00,334.3,334.48,334.24,334.35,31669.0,319.8253,319.9976,319.7679,319.8732,31669.0
2022-12-09 14:00:00,334.3,334.3,333.69,334.1,19220.0,319.8253,319.8253,319.2418,319.634,19220.0
2022-12-09 14:10:00,334.02,334.5,333.98,334.16,10211.0,319.5575,320.0167,319.5192,319.6914,10211.0
2022-12-09 14:20:00,334.36,334.95,334.24,334.87,10571.0,319.8827,320.4472,319.7679,320.3707,10571.0
2022-12-09 14:30:00,334.79,335.0,334.7,334.76,9778.0,320.2941,320.495,320.208,320.2654,9778.0
2022-12-09 14:40:00,334.8,334.8,334.3,334.52,12539.0,320.3037,320.3037,319.8253,320.0358,12539.0
2022-12-09 14:50:00,334.53,335.05,334.52,334.85,14995.0,320.0454,320.5429,320.0358,320.3515,14995.0
2022-12-09 15:00:00,334.8,335.62,334.78,335.31,11515.0,320.3037,321.0882,320.2846,320.7916,11515.0
2022-12-09 15:10:00,335.29,335.47,335.18,335.24,13915.0,320.7725,320.9447,320.6672,320.7246,13915.0
2022-12-09 15:20:00,335.24,335.35,334.65,334.96,23546.0,320.7246,320.8299,320.1602,320.4568,23546.0
2022-12-09 15:30:00,334.89,335.05,334.63,334.7,21563.0,320.3898,320.5429,320.1411,320.208,21563.0
2022-12-09 15:40:00,334.68,334.68,333.67,333.67,30862.0,320.1889,320.1889,319.2226,319.2226,30862.0
2022-12-09 15:50:00,333.57,333.61,332.08,332.13,73149.0,319.127,319.1652,317.7015,317.7493,73149.0
2022-12-12 09:30:00,332.29,336.0,332.29,334.81,41589.0,317.9024,321.4517,317.9024,320.3133,41589.0
2022-12-12 09:40:00,334.79,335.03,333.64,333.71,13461.0,320.2941,320.5237,319.1939,319.2609,13461.0
2022-12-12 09:50:00,333.7,333.78,332.89,333.41,21183.0,319.2513,319.3279,318.4764,318.9739,21183.0
2022-12-12 10:00:00,333.25,334.61,333.12,333.93,14904.0,318.8208,320.1219,318.6964,319.4714,14904.0
2022-12-12 10:10:00,334.08,334.77,333.59,334.73,5296.0,319.6149,320.275,319.1461,320.2367,5296.0
2022-12-12 10:20:00,334.78,336.0,334.62,335.59,10577.0,320.2846,321.4517,320.1315,321.0595,10577.0
2022-12-12 10:30:00,335.61,336.47,335.59,335.79,8968.0,321.0786,321.9014,321.0595,321.2508,8968.0
2022-12-12 10:40:00,335.67,336.41,335.3,336.41,41125.0,321.136,321.844,320.782,321.844,41125.0
2022-12-12 10:50:00,336.37,336.49,335.79,336.11,21744.0,321.8057,321.9205,321.2508,321.557,21744.0
2022-12-12 11:00:00,335.99,336.91,335.98,336.8,15946.0,321.4422,322.3223,321.4326,322.2171,15946.0
2022-12-12 11:10:00,336.8,337.0,336.32,336.32,11354.0,322.2171,322.4084,321.7579,321.7579,11354.0
2022-12-12 11:20:00,336.33,336.81,336.33,336.65,10455.0,321.7675,322.2267,321.7675,322.0736,10455.0
2022-12-12 11:30:00,336.65,337.04,336.41,337.0,15368.0,322.0736,322.4467,321.844,322.4084,15368.0
2022-12-12 11:40:00,336.99,337.09,336.75,336.98,14328.0,322.3989,322.4945,322.1693,322.3893,14328.0
2022-12-12 11:50:00,337.1,337.23,336.59,336.84,6498.0,322.5041,322.6285,322.0162,322.2554,6498.0
2022-12-12 12:00:00,336.83,337.03,336.69,336.93,6329.0,322.2458,322.4371,322.1119,322.3415,6329.0
2022-12-12 12:10:00,336.93,336.93,336.22,336.86,7015.0,322.3415,322.3415,321.6622,322.2745,7015.0
2022-12-12 12:20:00,336.84,337.12,336.7,336.9,11152.0,322.2554,322.5232,322.1214,322.3128,11152.0
2022-12-12 12:30:00,336.92,337.45,336.88,337.11,15835.0,322.3319,322.839,322.2936,322.5137,15835.0
2022-12-12 12:40:00,337.49,337.86,337.1,337.41,30337.0,322.8772,323.2312,322.5041,322.8007,30337.0
2022-12-12 12:50:00,337.47,337.73,337.25,337.59,9130.0,322.8581,323.1068,322.6476,322.9729,9130.0
2022-12-12 13:00:00,337.55,337.56,337.12,337.27,6815.0,322.9346,322.9442,322.5232,322.6668,6815.0
2022-12-12 13:10:00,337.19,337.6,337.08,337.6,16497.0,322.5902,322.9825,322.485,322.9825,16497.0
2022-12-12 13:20:00,337.56,337.96,337.4,337.84,14267.0,322.9442,323.3269,322.7911,323.2121,14267.0
2022-12-12 13:30:00,337.85,338.3,337.84,338.25,20732.0,323.2216,323.6522,323.2121,323.6043,20732.0
2022-12-12 13:40:00,338.31,338.59,337.61,338.04,24212.0,323.6617,323.9296,322.992,323.4034,24212.0
2022-12-12 13:50:00,337.96,338.18,337.81,338.18,7034.0,323.3269,323.5373,323.1834,323.5373,7034.0
2022-12-12 14:00:00,338.22,338.38,337.1,337.39,16371.0,323.5756,323.7287,322.5041,322.7816,16371.0
2022-12-12 14:10:00,337.28,337.35,336.71,336.71,12779.0,322.6763,322.7433,322.131,322.131,12779.0
2022-12-12 14:20:00,336.77,337.07,336.4,337.0,15532.0,322.1884,322.4754,321.8344,322.4084,15532.0
2022-12-12 14:30:00,336.94,337.43,336.88,337.32,14105.0,322.351,322.8198,322.2936,322.7146,14105.0
2022-12-12 14:40:00,337.38,337.53,337.31,337.35,10982.0,322.772,322.9155,322.705,322.7433,10982.0
2022-12-12 14:50:00,337.35,338.1,337.28,337.99,14943.0,322.7433,323.4608,322.6763,323.3556,14943.0
2022-12-12 15:00:00,338.03,338.44,338.02,338.44,13123.0,323.3938,323.7861,323.3843,323.7861,13123.0
2022-12-12 15:10:00,338.44,338.59,338.22,338.48,14326.0,323.7861,323.9296,323.5756,323.8244,14326.0
2022-12-12 15:20:00,338.45,338.65,338.23,338.44,19761.0,323.7957,323.987,323.5852,323.7861,19761.0
2022-12-12 15:30:00,338.44,339.28,338.39,339.04,30430.0,323.7861,324.5897,323.7383,324.3601,30430.0
2022-12-12 15:40:00,339.09,339.42,338.84,338.98,45016.0,324.4079,324.7237,324.1688,324.3027,45016.0
2022-12-12 15:50:00,338.98,339.51,338.69,339.24,176737.0,324.3027,324.8098,324.0253,324.5515,176737.0
2022-12-13 09:30:00,340.0,340.11,337.15,337.63,37729.0,325.2785,325.3838,322.5519,323.0112,37729.0
2022-12-13 09:40:00,337.49,337.5,334.93,334.93,29169.0,322.8772,322.8868,320.4281,320.4281,29169.0
2022-12-13 09:50:00,334.31,337.51,334.31,337.51,12987.0,319.8349,322.8964,319.8349,322.8964,12987.0
2022-12-13 10:00:00,337.5,337.78,335.88,336.29,21948.0,322.8868,323.1547,321.3369,321.7292,21948.0
2022-12-13 10:10:00,336.11,336.18,333.77,334.63,19301.0,321.557,321.6239,319.3183,320.1411,19301.0
2022-12-13 10:20:00,334.58,334.76,332.81,334.06,20993.0,320.0932,320.2654,318.3999,319.5957,20993.0
2022-12-13 10:30:00,333.88,334.27,332.9,333.57,17125.0,319.4235,319.7966,318.486,319.127,17125.0
2022-12-13 10:40:00,333.72,334.45,333.4,333.84,9583.0,319.2705,319.9689,318.9643,319.3853,9583.0
2022-12-13 10:50:00,333.96,334.38,333.65,333.88,14860.0,319.5001,319.9019,319.2035,319.4235,14860.0
2022-12-13 11:00:00,333.93,333.98,332.45,332.45,23696.0,319.4714,319.5192,318.0554,318.0554,23696.0
2022-12-13 11:10:00,332.41,333.0,332.32,332.57,11318.0,318.0172,318.5816,317.9311,318.1703,11318.0
2022-12-13 11:20:00,332.55,332.55,330.64,331.64,29825.0,318.1511,318.1511,316.3238,317.2805,29825.0
2022-12-13 11:30:00,331.73,333.3,331.73,333.25,26097.0,317.3666,318.8686,317.3666,318.8208,26097.0
2022-12-13 11:40:00,333.27,333.55,332.01,332.23,16372.0,318.8399,319.1078,317.6345,317.845,16372.0
2022-12-13 11:50:00,332.11,332.77,331.85,332.77,12904.0,317.7302,318.3616,317.4814,318.3616,12904.0
2022-12-13 12:00:00,332.7,333.13,332.5,332.81,5670.0,318.2946,318.706,318.1033,318.3999,5670.0
2022-12-13 12:10:00,332.77,332.77,331.8,331.87,10810.0,318.3616,318.3616,317.4336,317.5006,10810.0
2022-12-13 12:20:00,331.95,332.35,331.69,331.9,9764.0,317.5771,317.9598,317.3284,317.5293,9764.0
2022-12-13 12:30:00,331.73,332.32,331.71,332.08,7562.0,317.3666,317.9311,317.3475,317.7015,7562.0
2022-12-13 12:40:00,332.25,332.77,331.81,331.82,10026.0,317.8641,318.3616,317.4432,317.4527,10026.0
2022-12-13 12:50:00,331.76,331.94,331.17,331.5,37437.0,317.3953,317.5675,316.8309,317.1466,37437.0
2022-12-13 13:00:00,331.6,332.15,330.96,332.15,20015.0,317.2423,317.7684,316.63,317.7684,20015.0
2022-12-13 13:10:00,332.24,333.08,332.24,333.08,14428.0,317.8545,318.6582,317.8545,318.6582,14428.0
2022-12-13 13:20:00,333.01,333.62,332.96,332.97,10177.0,318.5912,319.1748,318.5434,318.5529,10177.0
2022-12-13 13:30:00,333.07,333.22,332.14,332.23,11371.0,318.6486,318.7921,317.7589,317.845,11371.0
2022-12-13 13:40:00,332.15,332.56,332.13,332.18,10239.0,317.7684,318.1607,317.7493,317.7971,10239.0
2022-12-13 13:50:00,332.18,333.02,331.71,332.95,12223.0,317.7971,318.6008,317.3475,318.5338,12223.0
2022-12-13 14:00:00,332.94,333.64,332.46,332.46,6419.0,318.5242,319.1939,318.065,318.065,6419.0
2022-12-13 14:10:00,332.63,333.24,332.2,332.82,12730.0,318.2277,318.8112,317.8163,318.4094,12730.0
2022-12-13 14:20:00,332.92,332.92,332.32,332.62,12656.0,318.5051,318.5051,317.9311,318.2181,12656.0
2022-12-13 14:30:00,332.53,333.1,332.46,333.1,8444.0,318.132,318.6773,318.065,318.6773,8444.0
2022-12-13 14:40:00,333.06,333.9,332.99,333.29,23720.0,318.639,319.4427,318.5721,318.8591,23720.0
2022-12-13 14:50:00,333.23,333.23,331.9,332.33,10395.0,318.8017,318.8017,317.5293,317.9406,10395.0
2022-12-13 15:00:00,332.29,332.29,331.18,331.44,8526.0,317.9024,317.9024,316.8404,317.0892,8526.0
2022-12-13 15:10:00,331.42,331.82,330.96,331.82,15666.0,317.07,317.4527,316.63,317.4527,15666.0
2022-12-13 15:20:00,331.79,332.08,331.47,331.57,22353.0,317.424,317.7015,317.1179,317.2136,22353.0
2022-12-13 15:30:00,331.57,332.21,330.84,330.84,22558.0,317.2136,317.8258,316.5152,316.5152,22558.0
2022-12-13 15:40:00,330.82,331.3,330.66,331.05,37383.0,316.496,316.9552,316.343,316.7161,37383.0
2022-12-13 15:50:00,331.01,331.32,330.07,330.53,110502.0,316.6778,316.9744,315.7785,316.2186,110502.0
2022-12-14 09:30:00,332.49,334.48,331.79,331.86,24690.0,318.0937,319.9976,317.424,317.491,24690.0
2022-12-14 09:40:00,331.45,332.99,331.29,332.67,8416.0,317.0987,318.5721,316.9457,318.2659,8416.0
2022-12-14 09:50:00,332.89,334.28,332.66,333.98,13976.0,318.4764,319.8062,318.2564,319.5192,13976.0
2022-12-14 10:00:00,334.0,334.69,332.9,333.44,12861.0,319.5383,320.1985,318.486,319.0026,12861.0
2022-12-14 10:10:00,333.35,333.94,332.77,333.94,9104.0,318.9165,319.4809,318.3616,319.4809,9104.0
2022-12-14 10:20:00,334.02,334.39,333.45,334.21,13692.0,319.5575,319.9115,319.0122,319.7392,13692.0
2022-12-14 10:30:00,334.32,334.77,334.14,334.5,16903.0,319.8445,320.275,319.6723,320.0167,16903.0
2022-12-14 10:40:00,334.69,336.0,334.58,335.22,29302.0,320.1985,321.4517,320.0932,320.7055,29302.0
2022-12-14 10:50:00,335.07,335.32,334.53,335.15,12726.0,320.562,320.8012,320.0454,320.6385,12726.0
2022-12-14 11:00:00,335.1,335.59,335.05,335.24,8884.0,320.5907,321.0595,320.5429,320.7246,8884.0
2022-12-14 11:10:00,335.13,335.33,334.88,335.22,8682.0,320.6194,320.8107,320.3802,320.7055,8682.0
2022-12-14 11:20:00,335.24,335.43,334.4,335.2,12394.0,320.7246,320.9064,319.921,320.6864,12394.0
2022-12-14 11:30:00,335.35,335.57,334.73,335.03,11154.0,320.8299,321.0404,320.2367,320.5237,11154.0
2022-12-14 11:40:00,335.06,335.42,334.93,335.04,8199.0,320.5524,320.8969,320.4281,320.5333,8199.0
2022-12-14 11:50:00,335.11,335.36,334.46,335.07,13428.0,320.6003,320.8395,319.9784,320.562,13428.0
2022-12-14 12:00:00,335.14,335.36,334.81,335.02,5733.0,320.629,320.8395,320.3133,320.5142,5733.0
2022-12-14 12:10:00,335.02,335.72,334.78,335.62,12063.0,320.5142,321.1839,320.2846,321.0882,12063.0
2022-12-14 12:20:00,335.54,335.54,334.99,335.4,6603.0,321.0117,321.0117,320.4855,320.8777,6603.0
2022-12-14 12:30:00,335.28,335.69,335.2,335.69,5640.0,320.7629,321.1552,320.6864,321.1552,5640.0
2022-12-14 12:40:00,335.54,335.71,335.33,335.41,7160.0,321.0117,321.1743,320.8107,320.8873,7160.0
2022-12-14 12:50:00,335.31,335.46,335.21,335.4,5194.0,320.7916,320.9351,320.6959,320.8777,5194.0
2022-12-14 13:00:00,335.42,335.61,335.11,335.6,6312.0,320.8969,321.0786,320.6003,321.0691,6312.0
2022-12-14 13:10:00,335.61,335.67,335.07,335.25,5672.0,321.0786,321.136,320.562,320.7342,5672.0
2022-12-14 13:20:00,335.13,335.35,334.87,334.94,3458.0,320.6194,320.8299,320.3707,320.4376,3458.0
2022-12-14 13:30:00,334.96,335.32,334.76,335.31,4379.0,320.4568,320.8012,320.2654,320.7916,4379.0
2022-12-14 13:40:00,335.5,335.62,335.14,335.37,3532.0,320.9734,321.0882,320.629,320.849,3532.0
2022-12-14 13:50:00,335.29,335.47,334.88,334.88,8419.0,320.7725,320.9447,320.3802,320.3802,8419.0
2022-12-14 14:00:00,334.94,334.94,332.06,332.35,16386.0,320.4376,320.4376,317.6823,317.9598,16386.0
2022-12-14 14:10:00,332.34,333.67,332.34,333.17,12432.0,317.9502,319.2226,317.9502,318.7443,12432.0
2022-12-14 14:20:00,333.17,333.43,331.93,333.07,29360.0,318.7443,318.993,317.558,318.6486,29360.0
2022-12-14 14:30:00,332.71,333.37,330.67,331.94,14544.0,318.3042,318.9356,316.3525,317.5675,14544.0
2022-12-14 14:40:00,331.81,332.97,331.17,332.34,19420.0,317.4432,318.5529,316.8309,317.9502,19420.0
2022-12-14 14:50:00,332.23,333.79,331.64,333.79,13188.0,317.845,319.3374,317.2805,319.3374,13188.0
2022-12-14 15:00:00,333.56,334.93,332.95,334.72,16218.0,319.1174,320.4281,318.5338,320.2272,16218.0
2022-12-14 15:10:00,334.71,335.92,334.25,335.31,15627.0,320.2176,321.3752,319.7775,320.7916,15627.0
2022-12-14 15:20:00,335.13,335.61,333.81,333.81,13096.0,320.6194,321.0786,319.3566,319.3566,13096.0
2022-12-14 15:30:00,333.68,334.31,333.1,334.07,16788.0,319.2322,319.8349,318.6773,319.6053,16788.0
2022-12-14 15:40:00,334.15,335.08,333.94,334.83,19758.0,319.6818,320.5716,319.4809,320.3324,19758.0
2022-12-14 15:50:00,335.03,335.8,334.61,334.61,64188.0,320.5237,321.2604,320.1219,320.1219,64188.0
2022-12-15 09:30:00,332.49,333.94,331.41,333.16,26096.0,318.0937,319.4809,317.0605,318.7347,26096.0
2022-12-15 09:40:00,332.91,333.62,331.72,331.74,13294.0,318.4955,319.1748,317.3571,317.3762,13294.0
2022-12-15 09:50:00,331.93,332.04,330.11,330.47,30818.0,317.558,317.6632,315.8168,316.1612,30818.0
2022-12-15 10:00:00,330.12,331.7,329.35,331.67,31380.0,315.8263,317.3379,315.0897,317.3092,31380.0
2022-12-15 10:10:00,331.42,331.87,331.27,331.83,9411.0,317.07,317.5006,316.9265,317.4623,9411.0
2022-12-15 10:20:00,331.91,333.06,331.4,332.72,46348.0,317.5388,318.639,317.0509,318.3138,46348.0
2022-12-15 10:30:00,332.62,333.68,331.65,333.49,18327.0,318.2181,319.2322,317.2901,319.0504,18327.0
2022-12-15 10:40:00,333.51,333.99,333.08,333.21,9457.0,319.0696,319.5288,318.6582,318.7825,9457.0
2022-12-15 10:50:00,333.22,334.0,332.09,332.8,15600.0,318.7921,319.5383,317.711,318.3903,15600.0
2022-12-15 11:00:00,332.93,333.47,332.73,333.35,22237.0,318.5147,319.0313,318.3233,318.9165,22237.0
2022-12-15 11:10:00,333.24,333.37,332.55,332.81,5022.0,318.8112,318.9356,318.1511,318.3999,5022.0
2022-12-15 11:20:00,332.89,332.95,331.74,332.15,14567.0,318.4764,318.5338,317.3762,317.7684,14567.0
2022-12-15 11:30:00,332.15,332.99,331.97,332.99,9210.0,317.7684,318.5721,317.5962,318.5721,9210.0
2022-12-15 11:40:00,332.96,332.96,331.64,331.8,14411.0,318.5434,318.5434,317.2805,317.4336,14411.0
2022-12-15 11:50:00,331.78,332.64,331.67,332.49,21845.0,317.4145,318.2372,317.3092,318.0937,21845.0
2022-12-15 12:00:00,332.63,333.21,331.49,331.5,12404.0,318.2277,318.7825,317.137,317.1466,12404.0
2022-12-15 12:10:00,331.54,332.01,331.34,331.54,12676.0,317.1849,317.6345,316.9935,317.1849,12676.0
2022-12-15 12:20:00,331.39,331.74,330.53,330.68,25321.0,317.0413,317.3762,316.2186,316.3621,25321.0
2022-12-15 12:30:00,330.71,331.15,330.44,330.66,14019.0,316.3908,316.8117,316.1325,316.343,14019.0
2022-12-15 12:40:00,330.3,330.75,330.16,330.42,49918.0,315.9985,316.4291,315.8646,316.1133,49918.0
2022-12-15 12:50:00,330.31,330.4,329.98,330.28,11144.0,316.0081,316.0942,315.6924,315.9794,11144.0
2022-12-15 13:00:00,330.26,330.26,329.45,330.0,15862.0,315.9603,315.9603,315.1853,315.7115,15862.0
2022-12-15 13:10:00,329.97,330.34,329.81,330.01,16754.0,315.6828,316.0368,315.5298,315.7211,16754.0
2022-12-15 13:20:00,329.96,330.81,329.89,330.5,9826.0,315.6733,316.4865,315.6063,316.1899,9826.0
2022-12-15 13:30:00,330.58,331.19,330.38,331.16,11277.0,316.2664,316.85,316.0751,316.8213,11277.0
2022-12-15 13:40:00,331.32,331.54,330.76,330.76,10806.0,316.9744,317.1849,316.4386,316.4386,10806.0
2022-12-15 13:50:00,330.66,330.83,330.38,330.59,7669.0,316.343,316.5056,316.0751,316.276,7669.0
2022-12-15 14:00:00,330.59,330.77,330.19,330.23,9135.0,316.276,316.4482,315.8933,315.9316,9135.0
2022-12-15 14:10:00,330.32,331.08,330.15,330.94,9655.0,316.0177,316.7448,315.855,316.6108,9655.0
2022-12-15 14:20:00,330.94,331.35,330.93,331.16,9960.0,316.6108,317.0031,316.6013,316.8213,9960.0
2022-12-15 14:30:00,331.12,332.02,331.02,331.94,14704.0,316.783,317.6441,316.6874,317.5675,14704.0
2022-12-15 14:40:00,332.02,332.19,331.54,331.7,20286.0,317.6441,317.8067,317.1849,317.3379,20286.0
2022-12-15 14:50:00,331.72,331.72,331.02,331.23,14052.0,317.3571,317.3571,316.6874,316.8883,14052.0
2022-12-15 15:00:00,331.38,331.92,331.32,331.9,6434.0,317.0318,317.5484,316.9744,317.5293,6434.0
2022-12-15 15:10:00,331.81,331.81,330.65,331.04,13190.0,317.4432,317.4432,316.3334,316.7065,13190.0
2022-12-15 15:20:00,330.89,331.55,330.77,331.46,17737.0,316.563,317.1944,316.4482,317.1083,17737.0
2022-12-15 15:30:00,331.48,331.72,330.66,330.92,20449.0,317.1274,317.3571,316.343,316.5917,20449.0
2022-12-15 15:40:00,330.92,331.59,330.91,331.5,46354.0,316.5917,317.2327,316.5821,317.1466,46354.0
2022-12-15 15:50:00,331.41,331.82,331.17,331.7,128744.0,317.0605,317.4527,316.8309,317.3379,128744.0
2022-12-16 09:30:00,327.95,328.52,327.01,328.02,228711.0,313.7503,314.2956,312.851,313.8173,228711.0
2022-12-16 09:40:00,328.04,328.79,327.5,327.85,18913.0,313.8364,314.5539,313.3198,313.6546,18913.0
2022-12-16 09:50:00,328.19,328.19,325.36,326.09,30564.0,313.9799,313.9799,311.2724,311.9708,30564.0
2022-12-16 10:00:00,326.09,326.12,322.7,322.94,27774.0,311.9708,311.9995,308.7276,308.9572,27774.0
2022-12-16 10:10:00,323.04,323.04,321.59,322.72,20276.0,309.0529,309.0529,307.6657,308.7467,20276.0
2022-12-16 10:20:00,322.72,323.83,321.7,323.42,22247.0,308.7467,309.8087,307.7709,309.4164,22247.0
2022-12-16 10:30:00,323.33,323.55,321.67,322.44,22578.0,309.3303,309.5408,307.7422,308.4789,22578.0
2022-12-16 10:40:00,322.44,324.06,321.92,323.69,31706.0,308.4789,310.0287,307.9814,309.6747,31706.0
2022-12-16 10:50:00,323.69,324.11,323.19,323.77,17198.0,309.6747,310.0766,309.1964,309.7513,17198.0
2022-12-16 11:00:00,323.61,324.23,323.07,324.13,12611.0,309.5982,310.1914,309.0816,310.0957,12611.0
2022-12-16 11:10:00,324.13,325.04,323.67,324.06,19291.0,310.0957,310.9663,309.6556,310.0287,19291.0
2022-12-16 11:20:00,323.86,324.13,323.6,324.04,12969.0,309.8374,310.0957,309.5886,310.0096,12969.0
2022-12-16 11:30:00,324.04,324.67,322.93,322.93,16423.0,310.0096,310.6123,308.9476,308.9476,16423.0
2022-12-16 11:40:00,322.92,323.59,322.66,322.76,12010.0,308.9381,309.5791,308.6893,308.785,12010.0
2022-12-16 11:50:00,322.9,322.9,321.69,322.26,15863.0,308.9189,308.9189,307.7613,308.3067,15863.0
2022-12-16 12:00:00,322.32,322.8,322.0,322.08,12925.0,308.3641,308.8233,308.0579,308.1345,12925.0
2022-12-16 12:10:00,322.16,323.0,321.97,322.75,11736.0,308.211,309.0146,308.0292,308.7754,11736.0
2022-12-16 12:20:00,322.75,323.15,322.31,323.15,16398.0,308.7754,309.1581,308.3545,309.1581,16398.0
2022-12-16 12:30:00,323.15,324.16,323.15,323.84,13321.0,309.1581,310.1244,309.1581,309.8182,13321.0
2022-12-16 12:40:00,323.79,323.84,323.15,323.5,6724.0,309.7704,309.8182,309.1581,309.493,6724.0
2022-12-16 12:50:00,323.5,323.76,323.04,323.04,6446.0,309.493,309.7417,309.0529,309.0529,6446.0
2022-12-16 13:00:00,323.33,323.33,322.67,323.26,7181.0,309.3303,309.3303,308.6989,309.2634,7181.0
2022-12-16 13:10:00,323.36,323.85,323.15,323.61,10300.0,309.359,309.8278,309.1581,309.5982,10300.0
2022-12-16 13:20:00,323.43,323.95,323.36,323.36,7539.0,309.426,309.9235,309.359,309.359,7539.0
2022-12-16 13:30:00,323.35,323.83,323.35,323.69,13509.0,309.3495,309.8087,309.3495,309.6747,13509.0
2022-12-16 13:40:00,323.74,324.21,323.69,324.03,7617.0,309.7226,310.1722,309.6747,310.0,7617.0
2022-12-16 13:50:00,323.88,324.47,323.87,324.35,8233.0,309.8565,310.421,309.8469,310.3062,8233.0
2022-12-16 14:00:00,324.34,325.56,324.34,325.56,18456.0,310.2966,311.4638,310.2966,311.4638,18456.0
2022-12-16 14:10:00,325.47,326.38,325.43,326.23,18977.0,311.3777,312.2483,311.3394,312.1048,18977.0
2022-12-16 14:20:00,326.23,326.23,325.58,325.86,19840.0,312.1048,312.1048,311.4829,311.7508,19840.0
2022-12-16 14:30:00,325.9,326.71,325.9,326.29,13824.0,311.7891,312.564,311.7891,312.1622,13824.0
2022-12-16 14:40:00,326.37,326.67,326.27,326.67,11930.0,312.2387,312.5257,312.143,312.5257,11930.0
2022-12-16 14:50:00,326.72,328.35,326.69,328.35,18345.0,312.5735,314.133,312.5448,314.133,18345.0
2022-12-16 15:00:00,328.18,328.36,327.6,327.75,16589.0,313.9703,314.1425,313.4154,313.559,16589.0
2022-12-16 15:10:00,327.87,328.93,327.57,328.57,20244.0,313.6738,314.6879,313.3867,314.3434,20244.0
2022-12-16 15:20:00,328.5,328.96,328.2,328.48,25286.0,314.2765,314.7166,313.9895,314.2573,25286.0
2022-12-16 15:30:00,328.55,328.91,327.95,328.13,25909.0,314.3243,314.6687,313.7503,313.9225,25909.0
2022-12-16 15:40:00,328.08,328.5,327.71,328.1,36660.0,313.8747,314.2765,313.5207,313.8938,36660.0
2022-12-16 15:50:00,328.06,329.61,327.13,327.38,203145.0,313.8555,315.3384,312.9658,313.205,203145.0
2022-12-19 09:30:00,327.8,329.42,327.24,327.81,22594.0,313.6068,315.1566,313.071,313.6164,22594.0
2022-12-19 09:40:00,328.11,328.65,326.72,327.07,9232.0,313.9034,314.42,312.5735,312.9084,9232.0
2022-12-19 09:50:00,327.21,328.94,327.21,328.35,10347.0,313.0423,314.6974,313.0423,314.133,10347.0
2022-12-19 10:00:00,328.52,330.25,328.24,330.25,7992.0,314.2956,315.9507,314.0277,315.9507,7992.0
2022-12-19 10:10:00,330.15,330.82,330.15,330.18,12080.0,315.855,316.496,315.855,315.8837,12080.0
2022-12-19 10:20:00,330.16,330.32,329.37,330.18,10850.0,315.8646,316.0177,315.1088,315.8837,10850.0
2022-12-19 10:30:00,330.11,330.47,329.78,330.03,10926.0,315.8168,316.1612,315.5011,315.7402,10926.0
2022-12-19 10:40:00,330.25,331.04,330.15,331.04,5375.0,315.9507,316.7065,315.855,316.7065,5375.0
2022-12-19 10:50:00,331.25,331.36,330.32,330.78,4368.0,316.9074,317.0126,316.0177,316.4578,4368.0
2022-12-19 11:00:00,330.73,331.55,330.7,331.55,7858.0,316.4099,317.1944,316.3812,317.1944,7858.0
2022-12-19 11:10:00,331.66,331.96,330.82,331.2,10993.0,317.2997,317.5867,316.496,316.8596,10993.0
2022-12-19 11:20:00,331.2,331.2,330.11,330.74,7004.0,316.8596,316.8596,315.8168,316.4195,7004.0
2022-12-19 11:30:00,330.58,330.58,329.9,330.38,7881.0,316.2664,316.2664,315.6159,316.0751,7881.0
2022-12-19 11:40:00,330.39,330.51,330.25,330.39,5674.0,316.0846,316.1994,315.9507,316.0846,5674.0
2022-12-19 11:50:00,330.38,330.38,330.05,330.14,7039.0,316.0751,316.0751,315.7594,315.8455,7039.0
2022-12-19 12:00:00,330.23,331.04,330.23,330.7,7528.0,315.9316,316.7065,315.9316,316.3812,7528.0
2022-12-19 12:10:00,330.74,330.75,330.27,330.27,6917.0,316.4195,316.4291,315.9698,315.9698,6917.0
2022-12-19 12:20:00,330.27,330.27,329.43,329.66,11767.0,315.9698,315.9698,315.1662,315.3863,11767.0
2022-12-19 12:30:00,329.77,329.81,328.74,329.07,10612.0,315.4915,315.5298,314.5061,314.8218,10612.0
2022-12-19 12:40:00,328.98,329.62,328.98,329.62,5637.0,314.7357,315.348,314.7357,315.348,5637.0
2022-12-19 12:50:00,329.76,329.85,329.47,329.77,6152.0,315.4819,315.568,315.2045,315.4915,6152.0
2022-12-19 13:00:00,329.87,330.13,329.84,330.05,6922.0,315.5872,315.8359,315.5585,315.7594,6922.0
2022-12-19 13:10:00,330.05,330.11,329.39,329.46,10645.0,315.7594,315.8168,315.1279,315.1949,10645.0
2022-12-19 13:20:00,329.46,329.67,329.21,329.21,5485.0,315.1949,315.3958,314.9557,314.9557,5485.0
2022-12-19 13:30:00,329.19,329.2,328.85,329.17,1713.0,314.9366,314.9462,314.6113,314.9175,1713.0
2022-12-19 13:40:00,329.04,329.04,328.35,328.55,5935.0,314.7931,314.7931,314.133,314.3243,5935.0
2022-12-19 13:50:00,328.36,328.93,328.31,328.63,7383.0,314.1425,314.6879,314.0947,314.4008,7383.0
2022-12-19 14:00:00,328.78,329.18,328.46,329.05,7292.0,314.5444,314.927,314.2382,314.8027,7292.0
2022-12-19 14:10:00,329.08,329.31,328.87,329.09,4446.0,314.8314,315.0514,314.6305,314.8409,4446.0
2022-12-19 14:20:00,329.05,329.19,328.91,328.99,5442.0,314.8027,314.9366,314.6687,314.7453,5442.0
2022-12-19 14:30:00,328.99,329.37,328.8,329.21,8928.0,314.7453,315.1088,314.5635,314.9557,8928.0
2022-12-19 14:40:00,329.06,329.53,328.9,329.41,4326.0,314.8122,315.2619,314.6592,315.1471,4326.0
2022-12-19 14:50:00,329.32,329.32,328.9,329.13,7996.0,315.061,315.061,314.6592,314.8792,7996.0
2022-12-19 15:00:00,329.22,329.22,328.93,329.07,3535.0,314.9653,314.9653,314.6879,314.8218,3535.0
2022-12-19 15:10:00,329.05,329.85,328.99,329.85,6284.0,314.8027,315.568,314.7453,315.568,6284.0
2022-12-19 15:20:00,329.86,330.11,329.33,330.02,7016.0,315.5776,315.8168,315.0705,315.7307,7016.0
2022-12-19 15:30:00,329.98,330.53,329.97,330.06,11809.0,315.6924,316.2186,315.6828,315.7689,11809.0
2022-12-19 15:40:00,330.01,330.68,330.0,330.29,13715.0,315.7211,316.3621,315.7115,315.989,13715.0
2022-12-19 15:50:00,330.38,331.0,330.38,330.66,52608.0,316.0751,316.6682,316.0751,316.343,52608.0
2022-12-20 09:30:00,330.62,333.48,330.01,332.93,23465.0,316.3047,319.0409,315.7211,318.5147,23465.0
2022-12-20 09:40:00,332.53,333.46,330.47,330.55,8175.0,318.132,319.0217,316.1612,316.2377,8175.0
2022-12-20 09:50:00,330.34,331.87,330.34,331.83,8767.0,316.0368,317.5006,316.0368,317.4623,8767.0
2022-12-20 10:00:00,331.97,332.2,331.56,332.1,12624.0,317.5962,317.8163,317.204,317.7206,12624.0
2022-12-20 10:10:00,331.96,332.5,331.41,332.29,10863.0,317.5867,318.1033,317.0605,317.9024,10863.0
2022-12-20 10:20:00,332.5,332.59,331.8,332.03,6125.0,318.1033,318.1894,317.4336,317.6536,6125.0
2022-12-20 10:30:00,332.19,332.45,331.55,332.3,15228.0,317.8067,318.0554,317.1944,317.9119,15228.0
2022-12-20 10:40:00,332.57,332.81,331.84,332.35,6592.0,318.1703,318.3999,317.4719,317.9598,6592.0
2022-12-20 10:50:00,332.22,332.86,332.12,332.12,18946.0,317.8354,318.4477,317.7397,317.7397,18946.0
2022-12-20 11:00:00,332.36,332.6,331.4,331.83,5979.0,317.9693,318.199,317.0509,317.4623,5979.0
2022-12-20 11:10:00,331.79,332.09,330.87,331.22,13495.0,317.424,317.711,316.5439,316.8787,13495.0
2022-12-20 11:20:00,331.22,331.27,330.54,330.59,5046.0,316.8787,316.9265,316.2281,316.276,5046.0
2022-12-20 11:30:00,330.47,330.81,330.43,330.72,4895.0,316.1612,316.4865,316.1229,316.4004,4895.0
2022-12-20 11:40:00,330.83,330.93,330.51,330.85,6326.0,316.5056,316.6013,316.1994,316.5247,6326.0
2022-12-20 11:50:00,330.93,331.13,330.62,331.09,5431.0,316.6013,316.7926,316.3047,316.7543,5431.0
2022-12-20 12:00:00,331.18,331.46,330.81,331.18,4335.0,316.8404,317.1083,316.4865,316.8404,4335.0
2022-12-20 12:10:00,331.06,331.26,330.94,331.15,3436.0,316.7256,316.917,316.6108,316.8117,3436.0
2022-12-20 12:20:00,331.19,331.46,330.9,330.91,3861.0,316.85,317.1083,316.5726,316.5821,3861.0
2022-12-20 12:30:00,330.91,331.27,330.67,331.17,7023.0,316.5821,316.9265,316.3525,316.8309,7023.0
2022-12-20 12:40:00,331.39,331.58,331.3,331.3,3711.0,317.0413,317.2231,316.9552,316.9552,3711.0
2022-12-20 12:50:00,331.34,331.82,331.3,331.59,3579.0,316.9935,317.4527,316.9552,317.2327,3579.0
2022-12-20 13:00:00,331.61,331.62,330.97,331.11,3856.0,317.2518,317.2614,316.6395,316.7735,3856.0
2022-12-20 13:10:00,330.95,331.43,330.92,330.92,6795.0,316.6204,317.0796,316.5917,316.5917,6795.0
2022-12-20 13:20:00,330.99,331.45,330.86,331.04,7041.0,316.6587,317.0987,316.5343,316.7065,7041.0
2022-12-20 13:30:00,331.05,331.15,330.74,330.94,9862.0,316.7161,316.8117,316.4195,316.6108,9862.0
2022-12-20 13:40:00,331.0,331.05,330.66,330.66,4813.0,316.6682,316.7161,316.343,316.343,4813.0
2022-12-20 13:50:00,330.68,330.85,330.5,330.57,9215.0,316.3621,316.5247,316.1899,316.2569,9215.0
2022-12-20 14:00:00,330.68,330.99,330.43,330.87,22204.0,316.3621,316.6587,316.1229,316.5439,22204.0
2022-12-20 14:10:00,330.9,331.22,330.86,331.11,6783.0,316.5726,316.8787,316.5343,316.7735,6783.0
2022-12-20 14:20:00,331.03,331.6,330.92,331.54,7874.0,316.6969,317.2423,316.5917,317.1849,7874.0
2022-12-20 14:30:00,331.53,331.53,331.16,331.41,4309.0,317.1753,317.1753,316.8213,317.0605,4309.0
2022-12-20 14:40:00,331.41,331.46,330.92,331.25,4260.0,317.0605,317.1083,316.5917,316.9074,4260.0
2022-12-20 14:50:00,331.25,331.26,330.32,330.32,3794.0,316.9074,316.917,316.0177,316.0177,3794.0
2022-12-20 15:00:00,330.54,330.54,329.47,329.71,6636.0,316.2281,316.2281,315.2045,315.4341,6636.0
2022-12-20 15:10:00,329.72,330.48,329.65,330.13,8725.0,315.4437,316.1707,315.3767,315.8359,8725.0
2022-12-20 15:20:00,330.23,330.77,330.02,330.68,7267.0,315.9316,316.4482,315.7307,316.3621,7267.0
2022-12-20 15:30:00,330.71,331.34,330.65,331.33,14474.0,316.3908,316.9935,316.3334,316.9839,14474.0
2022-12-20 15:40:00,331.32,331.44,330.77,330.88,16961.0,316.9744,317.0892,316.4482,316.5534,16961.0
2022-12-20 15:50:00,330.87,330.87,329.37,329.55,79731.0,316.5439,316.5439,315.1088,315.281,79731.0
2022-12-21 09:30:00,332.2,333.77,331.02,331.39,20246.0,317.8163,319.3183,316.6874,317.0413,20246.0
2022-12-21 09:40:00,331.03,331.03,327.53,327.53,10974.0,316.6969,316.6969,313.3485,313.3485,10974.0
2022-12-21 09:50:00,327.8,328.97,327.38,328.24,25546.0,313.6068,314.7261,313.205,314.0277,25546.0
2022-12-21 10:00:00,328.29,330.1,328.29,329.51,13562.0,314.0756,315.8072,314.0756,315.2427,13562.0
2022-12-21 10:10:00,329.69,330.37,329.42,329.42,15644.0,315.415,316.0655,315.1566,315.1566,15644.0
2022-12-21 10:20:00,329.71,330.85,329.53,330.49,5871.0,315.4341,316.5247,315.2619,316.1803,5871.0
2022-12-21 10:30:00,330.7,331.47,330.6,331.47,5897.0,316.3812,317.1179,316.2856,317.1179,5897.0
2022-12-21 10:40:00,331.27,331.79,330.6,331.1,8611.0,316.9265,317.424,316.2856,316.7639,8611.0
2022-12-21 10:50:00,330.89,331.7,330.51,331.7,9462.0,316.563,317.3379,316.1994,317.3379,9462.0
2022-12-21 11:00:00,331.62,332.07,331.51,332.03,9706.0,317.2614,317.6919,317.1561,317.6536,9706.0
2022-12-21 11:10:00,332.19,332.25,331.25,331.51,12332.0,317.8067,317.8641,316.9074,317.1561,12332.0
2022-12-21 11:20:00,331.74,331.98,331.48,331.93,8254.0,317.3762,317.6058,317.1274,317.558,8254.0
2022-12-21 11:30:00,332.02,332.15,331.53,331.53,6169.0,317.6441,317.7684,317.1753,317.1753,6169.0
2022-12-21 11:40:00,331.55,331.64,331.16,331.22,6881.0,317.1944,317.2805,316.8213,316.8787,6881.0
2022-12-21 11:50:00,331.31,331.67,331.16,331.27,6607.0,316.9648,317.3092,316.8213,316.9265,6607.0
2022-12-21 12:00:00,331.18,331.18,330.67,330.69,5551.0,316.8404,316.8404,316.3525,316.3717,5551.0
2022-12-21 12:10:00,330.73,331.04,330.39,330.54,6338.0,316.4099,316.7065,316.0846,316.2281,6338.0
2022-12-21 12:20:00,330.47,331.03,330.46,330.72,5497.0,316.1612,316.6969,316.1516,316.4004,5497.0
2022-12-21 12:30:00,330.62,331.23,330.6,331.23,4993.0,316.3047,316.8883,316.2856,316.8883,4993.0
2022-12-21 12:40:00,331.11,331.22,330.95,331.13,4435.0,316.7735,316.8787,316.6204,316.7926,4435.0
2022-12-21 12:50:00,331.25,331.28,330.75,331.16,7819.0,316.9074,316.9361,316.4291,316.8213,7819.0
2022-12-21 13:00:00,331.26,331.77,331.26,331.61,6714.0,316.917,317.4049,316.917,317.2518,6714.0
2022-12-21 13:10:00,331.71,331.71,331.4,331.44,2401.0,317.3475,317.3475,317.0509,317.0892,2401.0
2022-12-21 13:20:00,331.36,331.44,331.19,331.29,6293.0,317.0126,317.0892,316.85,316.9457,6293.0
2022-12-21 13:30:00,331.35,331.66,331.23,331.55,7644.0,317.0031,317.2997,316.8883,317.1944,7644.0
2022-12-21 13:40:00,331.39,332.11,331.38,332.11,6707.0,317.0413,317.7302,317.0318,317.7302,6707.0
2022-12-21 13:50:00,332.07,332.32,332.03,332.14,5401.0,317.6919,317.9311,317.6536,317.7589,5401.0
2022-12-21 14:00:00,332.16,332.73,332.16,332.59,11459.0,317.778,318.3233,317.778,318.1894,11459.0
2022-12-21 14:10:00,332.6,332.85,332.2,332.29,4733.0,318.199,318.4381,317.8163,317.9024,4733.0
2022-12-21 14:20:00,332.39,332.39,331.91,331.92,15653.0,317.998,317.998,317.5388,317.5484,15653.0
2022-12-21 14:30:00,331.92,332.32,331.74,332.19,16157.0,317.5484,317.9311,317.3762,317.8067,16157.0
2022-12-21 14:40:00,332.26,332.57,332.18,332.35,6679.0,317.8737,318.1703,317.7971,317.9598,6679.0
2022-12-21 14:50:00,332.35,332.36,331.96,332.36,7389.0,317.9598,317.9693,317.5867,317.9693,7389.0
2022-12-21 15:00:00,332.26,332.48,331.99,332.07,3765.0,317.8737,318.0842,317.6154,317.6919,3765.0
2022-12-21 15:10:00,332.12,332.38,331.96,332.1,18879.0,317.7397,317.9885,317.5867,317.7206,18879.0
2022-12-21 15:20:00,332.08,332.28,331.71,331.84,7440.0,317.7015,317.8928,317.3475,317.4719,7440.0
2022-12-21 15:30:00,331.89,331.9,331.39,331.43,11069.0,317.5197,317.5293,317.0413,317.0796,11069.0
2022-12-21 15:40:00,331.43,331.93,331.36,331.82,27820.0,317.0796,317.558,317.0126,317.4527,27820.0
2022-12-21 15:50:00,331.85,333.18,331.38,333.14,102314.0,317.4814,318.7538,317.0318,318.7156,102314.0
2022-12-22 09:30:00,333.23,334.55,331.91,333.19,32767.0,318.8017,320.0645,317.5388,318.7634,32767.0
2022-12-22 09:40:00,333.58,333.94,331.82,332.1,13102.0,319.1365,319.4809,317.4527,317.7206,13102.0
2022-12-22 09:50:00,332.48,333.59,332.16,332.89,16722.0,318.0842,319.1461,317.778,318.4764,16722.0
2022-12-22 10:00:00,332.43,333.0,332.22,332.5,11124.0,318.0363,318.5816,317.8354,318.1033,11124.0
2022-12-22 10:10:00,332.19,333.09,332.19,332.98,6741.0,317.8067,318.6677,317.8067,318.5625,6741.0
2022-12-22 10:20:00,332.98,333.3,332.23,332.62,11476.0,318.5625,318.8686,317.845,318.2181,11476.0
2022-12-22 10:30:00,332.42,333.31,332.42,333.17,4868.0,318.0267,318.8782,318.0267,318.7443,4868.0
2022-12-22 10:40:00,333.09,333.52,332.93,333.46,7902.0,318.6677,319.0791,318.5147,319.0217,7902.0
2022-12-22 10:50:00,333.32,333.55,332.64,332.64,4480.0,318.8878,319.1078,318.2372,318.2372,4480.0
2022-12-22 11:00:00,332.69,332.7,331.87,332.21,4585.0,318.2851,318.2946,317.5006,317.8258,4585.0
2022-12-22 11:10:00,332.01,332.41,332.01,332.41,2402.0,317.6345,318.0172,317.6345,318.0172,2402.0
2022-12-22 11:20:00,332.32,333.37,332.32,333.0,2514.0,317.9311,318.9356,317.9311,318.5816,2514.0
2022-12-22 11:30:00,333.29,333.63,333.06,333.06,5690.0,318.8591,319.1844,318.639,318.639,5690.0
2022-12-22 11:40:00,333.0,333.38,332.85,333.04,3835.0,318.5816,318.9452,318.4381,318.6199,3835.0
2022-12-22 11:50:00,333.11,333.34,332.85,333.29,4395.0,318.6869,318.9069,318.4381,318.8591,4395.0
2022-12-22 12:00:00,333.38,333.48,332.87,332.87,7989.0,318.9452,319.0409,318.4573,318.4573,7989.0
2022-12-22 12:10:00,332.91,332.99,332.52,332.69,13537.0,318.4955,318.5721,318.1224,318.2851,13537.0
2022-12-22 12:20:00,332.68,332.7,331.94,331.98,4695.0,318.2755,318.2946,317.5675,317.6058,4695.0
2022-12-22 12:30:00,331.89,332.13,331.79,332.01,5274.0,317.5197,317.7493,317.424,317.6345,5274.0
2022-12-22 12:40:00,331.98,331.99,331.59,331.72,4866.0,317.6058,317.6154,317.2327,317.3571,4866.0
2022-12-22 12:50:00,331.7,331.83,331.48,331.49,4967.0,317.3379,317.4623,317.1274,317.137,4967.0
2022-12-22 13:00:00,331.44,331.46,330.29,330.43,11333.0,317.0892,317.1083,315.989,316.1229,11333.0
2022-12-22 13:10:00,330.53,331.23,330.52,331.23,4781.0,316.2186,316.8883,316.209,316.8883,4781.0
2022-12-22 13:20:00,331.03,331.03,330.6,330.85,3778.0,316.6969,316.6969,316.2856,316.5247,3778.0
2022-12-22 13:30:00,330.61,330.84,330.25,330.7,7438.0,316.2951,316.5152,315.9507,316.3812,7438.0
2022-12-22 13:40:00,330.8,330.83,330.42,330.6,6286.0,316.4769,316.5056,316.1133,316.2856,6286.0
2022-12-22 13:50:00,330.54,330.54,329.65,329.94,16190.0,316.2281,316.2281,315.3767,315.6541,16190.0
2022-12-22 14:00:00,330.56,331.4,330.54,331.16,9918.0,316.2473,317.0509,316.2281,316.8213,9918.0
2022-12-22 14:10:00,330.92,331.81,330.92,331.28,8034.0,316.5917,317.4432,316.5917,316.9361,8034.0
2022-12-22 14:20:00,331.3,332.16,331.26,332.0,2259.0,316.9552,317.778,316.917,317.6249,2259.0
2022-12-22 14:30:00,331.86,332.65,331.86,332.43,4394.0,317.491,318.2468,317.491,318.0363,4394.0
2022-12-22 14:40:00,332.26,332.42,331.9,332.18,8247.0,317.8737,318.0267,317.5293,317.7971,8247.0
2022-12-22 14:50:00,332.16,332.7,332.12,332.5,6450.0,317.778,318.2946,317.7397,318.1033,6450.0
2022-12-22 15:00:00,332.52,333.12,332.32,333.09,5063.0,318.1224,318.6964,317.9311,318.6677,5063.0
2022-12-22 15:10:00,332.93,333.05,332.4,332.52,4983.0,318.5147,318.6295,318.0076,318.1224,4983.0
2022-12-22 15:20:00,332.65,333.2,332.64,333.18,6562.0,318.2468,318.773,318.2372,318.7538,6562.0
2022-12-22 15:30:00,333.18,333.38,332.02,332.31,10514.0,318.7538,318.9452,317.6441,317.9215,10514.0
2022-12-22 15:40:00,332.32,332.6,331.85,332.6,14441.0,317.9311,318.199,317.4814,318.199,14441.0
2022-12-22 15:50:00,332.65,333.31,332.61,333.28,43611.0,318.2468,318.8782,318.2085,318.8495,43611.0
2022-12-23 09:30:00,333.28,333.99,331.76,331.76,18139.0,318.8495,319.5288,317.3953,317.3953,18139.0
2022-12-23 09:40:00,332.24,333.15,332.03,332.03,5639.0,317.8545,318.7251,317.6536,317.6536,5639.0
2022-12-23 09:50:00,332.31,332.68,332.2,332.68,1100.0,317.9215,318.2755,317.8163,318.2755,1100.0
2022-12-23 10:00:00,332.87,333.89,332.84,333.71,9752.0,318.4573,319.4331,318.4286,319.2609,9752.0
2022-12-23 10:10:00,333.87,335.06,333.73,334.94,10810.0,319.414,320.5524,319.28,320.4376,10810.0
2022-12-23 10:20:00,334.8,335.29,334.56,334.56,6344.0,320.3037,320.7725,320.0741,320.0741,6344.0
2022-12-23 10:30:00,334.64,335.4,334.64,335.34,8476.0,320.1506,320.8777,320.1506,320.8203,8476.0
2022-12-23 10:40:00,335.34,335.66,334.47,334.96,7682.0,320.8203,321.1265,319.988,320.4568,7682.0
2022-12-23 10:50:00,334.85,335.13,334.4,334.54,3751.0,320.3515,320.6194,319.921,320.055,3751.0
2022-12-23 11:00:00,334.73,334.73,334.45,334.64,1180.0,320.2367,320.2367,319.9689,320.1506,1180.0
2022-12-23 11:10:00,334.7,335.35,334.7,335.28,2685.0,320.208,320.8299,320.208,320.7629,2685.0
2022-12-23 11:20:00,335.27,335.78,335.18,335.23,4786.0,320.7533,321.2413,320.6672,320.7151,4786.0
2022-12-23 11:30:00,335.41,335.51,334.37,335.51,5100.0,320.8873,320.983,319.8923,320.983,5100.0
2022-12-23 11:40:00,335.48,335.81,335.29,335.36,12826.0,320.9543,321.27,320.7725,320.8395,12826.0
2022-12-23 11:50:00,335.19,335.6,334.91,335.0,9973.0,320.6768,321.0691,320.4089,320.495,9973.0
2022-12-23 12:00:00,335.16,335.4,334.69,334.69,12341.0,320.6481,320.8777,320.1985,320.1985,12341.0
2022-12-23 12:10:00,334.79,334.9,334.71,334.76,3849.0,320.2941,320.3994,320.2176,320.2654,3849.0
2022-12-23 12:20:00,334.69,334.77,334.53,334.57,2538.0,320.1985,320.275,320.0454,320.0837,2538.0
2022-12-23 12:30:00,334.42,334.73,334.31,334.32,4076.0,319.9402,320.2367,319.8349,319.8445,4076.0
2022-12-23 12:40:00,334.24,334.26,333.21,333.54,12789.0,319.7679,319.7871,318.7825,319.0983,12789.0
2022-12-23 12:50:00,333.46,334.46,333.41,334.31,10816.0,319.0217,319.9784,318.9739,319.8349,10816.0
2022-12-23 13:00:00,334.12,334.37,333.82,334.0,5330.0,319.6531,319.8923,319.3661,319.5383,5330.0
2022-12-23 13:10:00,333.73,333.88,333.5,333.51,2309.0,319.28,319.4235,319.06,319.0696,2309.0
2022-12-23 13:20:00,333.53,333.98,333.43,333.88,4040.0,319.0887,319.5192,318.993,319.4235,4040.0
2022-12-23 13:30:00,333.78,334.24,333.76,334.23,2400.0,319.3279,319.7679,319.3087,319.7584,2400.0
2022-12-23 13:40:00,334.07,334.14,333.33,333.66,4560.0,319.6053,319.6723,318.8973,319.2131,4560.0
2022-12-23 13:50:00,333.62,333.7,333.36,333.68,3525.0,319.1748,319.2513,318.926,319.2322,3525.0
2022-12-23 14:00:00,333.47,333.58,333.25,333.26,1958.0,319.0313,319.1365,318.8208,318.8304,1958.0
2022-12-23 14:10:00,333.1,333.64,333.06,333.63,3229.0,318.6773,319.1939,318.639,319.1844,3229.0
2022-12-23 14:20:00,333.69,333.81,333.47,333.72,5437.0,319.2418,319.3566,319.0313,319.2705,5437.0
2022-12-23 14:30:00,333.63,334.26,333.63,334.26,2630.0,319.1844,319.7871,319.1844,319.7871,2630.0
2022-12-23 14:40:00,334.28,334.28,333.62,333.95,6350.0,319.8062,319.8062,319.1748,319.4905,6350.0
2022-12-23 14:50:00,334.04,334.53,334.04,334.53,2999.0,319.5766,320.0454,319.5766,320.0454,2999.0
2022-12-23 15:00:00,334.35,334.92,334.18,334.21,5670.0,319.8732,320.4185,319.7105,319.7392,5670.0
2022-12-23 15:10:00,334.37,334.71,334.37,334.43,4850.0,319.8923,320.2176,319.8923,319.9497,4850.0
2022-12-23 15:20:00,334.55,334.65,334.2,334.24,7193.0,320.0645,320.1602,319.7297,319.7679,7193.0
2022-12-23 15:30:00,334.21,334.29,333.88,333.88,6586.0,319.7392,319.8158,319.4235,319.4235,6586.0
2022-12-23 15:40:00,334.07,335.16,334.0,335.16,13500.0,319.6053,320.6481,319.5383,320.6481,13500.0
2022-12-23 15:50:00,335.14,335.14,334.05,334.38,49768.0,320.629,320.629,319.5862,319.9019,49768.0
2022-12-27 09:30:00,335.4,335.77,333.29,334.0,30282.0,320.8777,321.2317,318.8591,319.5383,30282.0
2022-12-27 09:40:00,334.25,334.99,333.19,334.94,7933.0,319.7775,320.4855,318.7634,320.4376,7933.0
2022-12-27 09:50:00,334.5,335.08,334.0,334.1,4807.0,320.0167,320.5716,319.5383,319.634,4807.0
2022-12-27 10:00:00,334.24,334.46,333.62,334.02,4912.0,319.7679,319.9784,319.1748,319.5575,4912.0
2022-12-27 10:10:00,333.81,334.64,333.6,334.48,5943.0,319.3566,320.1506,319.1557,319.9976,5943.0
2022-12-27 10:20:00,334.55,335.21,334.5,335.11,6102.0,320.0645,320.6959,320.0167,320.6003,6102.0
2022-12-27 10:30:00,334.86,334.86,334.66,334.79,1485.0,320.3611,320.3611,320.1698,320.2941,1485.0
2022-12-27 10:40:00,334.82,335.46,334.78,335.1,7215.0,320.3228,320.9351,320.2846,320.5907,7215.0
2022-12-27 10:50:00,335.24,335.86,335.05,335.06,6192.0,320.7246,321.3178,320.5429,320.5524,6192.0
2022-12-27 11:00:00,334.94,335.55,334.88,335.53,5881.0,320.4376,321.0212,320.3802,321.0021,5881.0
2022-12-27 11:10:00,335.61,335.61,333.97,333.98,5115.0,321.0786,321.0786,319.5096,319.5192,5115.0
2022-12-27 11:20:00,333.84,334.12,333.59,333.74,5175.0,319.3853,319.6531,319.1461,319.2896,5175.0
2022-12-27 11:30:00,333.75,334.37,333.75,334.31,3916.0,319.2992,319.8923,319.2992,319.8349,3916.0
2022-12-27 11:40:00,334.55,334.7,334.42,334.54,3536.0,320.0645,320.208,319.9402,320.055,3536.0
2022-12-27 11:50:00,334.56,334.63,334.45,334.56,3996.0,320.0741,320.1411,319.9689,320.0741,3996.0
2022-12-27 12:00:00,334.68,334.7,334.41,334.49,3790.0,320.1889,320.208,319.9306,320.0071,3790.0
2022-12-27 12:10:00,334.49,334.63,334.16,334.44,8693.0,320.0071,320.1411,319.6914,319.9593,8693.0
2022-12-27 12:20:00,334.21,334.33,333.92,334.08,2722.0,319.7392,319.854,319.4618,319.6149,2722.0
2022-12-27 12:30:00,334.07,334.31,334.0,334.09,5224.0,319.6053,319.8349,319.5383,319.6244,5224.0
2022-12-27 12:40:00,334.23,334.25,333.5,333.54,5152.0,319.7584,319.7775,319.06,319.0983,5152.0
2022-12-27 12:50:00,333.51,334.2,333.51,334.04,4838.0,319.0696,319.7297,319.0696,319.5766,4838.0
2022-12-27 13:00:00,334.13,334.56,334.04,334.56,4529.0,319.6627,320.0741,319.5766,320.0741,4529.0
2022-12-27 13:10:00,334.44,334.78,334.34,334.4,4101.0,319.9593,320.2846,319.8636,319.921,4101.0
2022-12-27 13:20:00,334.35,334.38,334.26,334.36,1561.0,319.8732,319.9019,319.7871,319.8827,1561.0
2022-12-27 13:30:00,334.36,334.45,334.13,334.2,5310.0,319.8827,319.9689,319.6627,319.7297,5310.0
2022-12-27 13:40:00,334.23,334.36,334.16,334.28,2135.0,319.7584,319.8827,319.6914,319.8062,2135.0
2022-12-27 13:50:00,334.17,334.26,333.77,334.09,5774.0,319.701,319.7871,319.3183,319.6244,5774.0
2022-12-27 14:00:00,333.98,334.24,333.94,334.02,3783.0,319.5192,319.7679,319.4809,319.5575,3783.0
2022-12-27 14:10:00,334.16,334.17,333.73,333.84,4136.0,319.6914,319.701,319.28,319.3853,4136.0
2022-12-27 14:20:00,333.72,334.17,333.5,333.5,4770.0,319.2705,319.701,319.06,319.06,4770.0
2022-12-27 14:30:00,333.49,333.8,333.43,333.69,4521.0,319.0504,319.347,318.993,319.2418,4521.0
2022-12-27 14:40:00,333.69,334.21,333.5,334.21,6224.0,319.2418,319.7392,319.06,319.7392,6224.0
2022-12-27 14:50:00,334.15,334.19,333.88,334.18,6993.0,319.6818,319.7201,319.4235,319.7105,6993.0
2022-12-27 15:00:00,334.2,335.12,334.18,335.11,7287.0,319.7297,320.6098,319.7105,320.6003,7287.0
2022-12-27 15:10:00,335.23,335.34,334.82,335.04,6922.0,320.7151,320.8203,320.3228,320.5333,6922.0
2022-12-27 15:20:00,334.96,335.2,334.92,334.98,3522.0,320.4568,320.6864,320.4185,320.4759,3522.0
2022-12-27 15:30:00,334.9,334.96,334.31,334.96,4860.0,320.3994,320.4568,319.8349,320.4568,4860.0
2022-12-27 15:40:00,334.89,334.89,334.35,334.5,9798.0,320.3898,320.3898,319.8732,320.0167,9798.0
2022-12-27 15:50:00,334.35,334.57,333.54,334.17,32747.0,319.8732,320.0837,319.0983,319.701,32747.0
2022-12-28 09:30:00,335.01,336.0,334.61,334.64,10068.0,320.5046,321.4517,320.1219,320.1506,10068.0
2022-12-28 09:40:00,334.67,335.42,334.42,335.02,6844.0,320.1793,320.8969,319.9402,320.5142,6844.0
2022-12-28 09:50:00,335.0,335.0,334.15,334.35,3885.0,320.495,320.495,319.6818,319.8732,3885.0
2022-12-28 10:00:00,334.82,335.22,334.66,335.0,4193.0,320.3228,320.7055,320.1698,320.495,4193.0
2022-12-28 10:10:00,335.01,335.75,334.82,335.54,5165.0,320.5046,321.2126,320.3228,321.0117,5165.0
2022-12-28 10:20:00,335.71,335.82,335.43,335.53,3454.0,321.1743,321.2795,320.9064,321.0021,3454.0
2022-12-28 10:30:00,335.08,335.6,335.07,335.39,7637.0,320.5716,321.0691,320.562,320.8682,7637.0
2022-12-28 10:40:00,335.72,335.85,335.31,335.7,4751.0,321.1839,321.3082,320.7916,321.1647,4751.0
2022-12-28 10:50:00,335.75,335.82,335.11,335.11,8171.0,321.2126,321.2795,320.6003,320.6003,8171.0
2022-12-28 11:00:00,335.2,335.2,333.8,333.82,4562.0,320.6864,320.6864,319.347,319.3661,4562.0
2022-12-28 11:10:00,333.85,333.85,333.5,333.81,5148.0,319.3948,319.3948,319.06,319.3566,5148.0
2022-12-28 11:20:00,333.68,333.84,333.33,333.69,3079.0,319.2322,319.3853,318.8973,319.2418,3079.0
2022-12-28 11:30:00,333.85,334.13,333.74,333.89,1200.0,319.3948,319.6627,319.2896,319.4331,1200.0
2022-12-28 11:40:00,334.05,334.33,334.03,334.25,2640.0,319.5862,319.854,319.567,319.7775,2640.0
2022-12-28 11:50:00,334.01,334.23,333.62,334.04,3407.0,319.5479,319.7584,319.1748,319.5766,3407.0
2022-12-28 12:00:00,333.9,333.9,333.36,333.63,2218.0,319.4427,319.4427,318.926,319.1844,2218.0
2022-12-28 12:10:00,333.5,333.98,333.5,333.89,2984.0,319.06,319.5192,319.06,319.4331,2984.0
2022-12-28 12:20:00,333.95,334.06,333.76,334.02,3347.0,319.4905,319.5957,319.3087,319.5575,3347.0
2022-12-28 12:30:00,334.16,334.32,334.03,334.13,2705.0,319.6914,319.8445,319.567,319.6627,2705.0
2022-12-28 12:40:00,333.98,334.24,333.83,334.24,1800.0,319.5192,319.7679,319.3757,319.7679,1800.0
2022-12-28 12:50:00,334.28,334.29,334.07,334.16,2386.0,319.8062,319.8158,319.6053,319.6914,2386.0
2022-12-28 13:00:00,334.45,334.51,334.31,334.41,2285.0,319.9689,320.0263,319.8349,319.9306,2285.0
2022-12-28 13:10:00,334.41,334.47,334.33,334.38,2250.0,319.9306,319.988,319.854,319.9019,2250.0
2022-12-28 13:20:00,334.24,334.24,333.66,333.71,3443.0,319.7679,319.7679,319.2131,319.2609,3443.0
2022-12-28 13:30:00,333.55,333.64,333.21,333.25,3502.0,319.1078,319.1939,318.7825,318.8208,3502.0
2022-12-28 13:40:00,333.22,333.61,333.07,333.52,4873.0,318.7921,319.1652,318.6486,319.0791,4873.0
2022-12-28 13:50:00,333.43,333.75,333.24,333.42,4316.0,318.993,319.2992,318.8112,318.9834,4316.0
2022-12-28 14:00:00,333.59,333.76,333.24,333.27,5478.0,319.1461,319.3087,318.8112,318.8399,5478.0
2022-12-28 14:10:00,333.28,333.42,332.59,333.4,6556.0,318.8495,318.9834,318.1894,318.9643,6556.0
2022-12-28 14:20:00,333.45,333.55,333.05,333.55,4482.0,319.0122,319.1078,318.6295,319.1078,4482.0
2022-12-28 14:30:00,333.56,333.99,333.43,333.52,4247.0,319.1174,319.5288,318.993,319.0791,4247.0
2022-12-28 14:40:00,333.59,333.88,333.52,333.52,2635.0,319.1461,319.4235,319.0791,319.0791,2635.0
2022-12-28 14:50:00,333.58,333.59,333.02,333.04,4681.0,319.1365,319.1461,318.6008,318.6199,4681.0
2022-12-28 15:00:00,333.07,333.09,332.26,332.26,6190.0,318.6486,318.6677,317.8737,317.8737,6190.0
2022-12-28 15:10:00,332.39,332.39,331.61,331.86,6561.0,317.998,317.998,317.2518,317.491,6561.0
2022-12-28 15:20:00,331.92,332.25,331.72,332.06,9969.0,317.5484,317.8641,317.3571,317.6823,9969.0
2022-12-28 15:30:00,331.95,332.35,331.9,331.98,9310.0,317.5771,317.9598,317.5293,317.6058,9310.0
2022-12-28 15:40:00,332.01,332.04,331.48,332.03,17508.0,317.6345,317.6632,317.1274,317.6536,17508.0
2022-12-28 15:50:00,332.07,332.14,331.74,331.78,30955.0,317.6919,317.7589,317.3762,317.4145,30955.0
2022-12-29 09:30:00,333.74,334.05,331.86,332.85,10743.0,319.2896,319.5862,317.491,318.4381,10743.0
2022-12-29 09:40:00,333.1,333.54,332.3,332.97,8382.0,318.6773,319.0983,317.9119,318.5529,8382.0
2022-12-29 09:50:00,332.68,333.15,332.22,332.96,13475.0,318.2755,318.7251,317.8354,318.5434,13475.0
2022-12-29 10:00:00,332.81,333.01,332.23,332.53,7371.0,318.3999,318.5912,317.845,318.132,7371.0
2022-12-29 10:10:00,332.54,332.64,332.0,332.12,5475.0,318.1416,318.2372,317.6249,317.7397,5475.0
2022-12-29 10:20:00,331.98,332.33,331.26,331.43,8469.0,317.6058,317.9406,316.917,317.0796,8469.0
2022-12-29 10:30:00,331.4,331.86,331.34,331.34,5541.0,317.0509,317.491,316.9935,316.9935,5541.0
2022-12-29 10:40:00,331.3,331.43,330.94,330.94,6495.0,316.9552,317.0796,316.6108,316.6108,6495.0
2022-12-29 10:50:00,331.11,331.64,331.11,331.44,13713.0,316.7735,317.2805,316.7735,317.0892,13713.0
2022-12-29 11:00:00,331.44,331.66,331.39,331.39,3527.0,317.0892,317.2997,317.0413,317.0413,3527.0
2022-12-29 11:10:00,331.56,331.65,331.42,331.57,3212.0,317.204,317.2901,317.07,317.2136,3212.0
2022-12-29 11:20:00,331.52,332.28,331.52,331.87,7100.0,317.1657,317.8928,317.1657,317.5006,7100.0
2022-12-29 11:30:00,331.81,331.96,331.38,331.48,4179.0,317.4432,317.5867,317.0318,317.1274,4179.0
2022-12-29 11:40:00,331.41,331.69,331.22,331.59,3613.0,317.0605,317.3284,316.8787,317.2327,3613.0
2022-12-29 11:50:00,331.53,332.16,331.53,331.99,5857.0,317.1753,317.778,317.1753,317.6154,5857.0
2022-12-29 12:00:00,331.94,332.0,331.51,331.76,4730.0,317.5675,317.6249,317.1561,317.3953,4730.0
2022-12-29 12:10:00,331.86,332.1,331.86,332.0,2762.0,317.491,317.7206,317.491,317.6249,2762.0
2022-12-29 12:20:00,331.98,332.34,331.95,332.34,3610.0,317.6058,317.9502,317.5771,317.9502,3610.0
2022-12-29 12:30:00,332.37,332.54,332.19,332.31,3190.0,317.9789,318.1416,317.8067,317.9215,3190.0
2022-12-29 12:40:00,332.45,332.67,332.29,332.45,4551.0,318.0554,318.2659,317.9024,318.0554,4551.0
2022-12-29 12:50:00,332.54,332.79,332.49,332.79,1617.0,318.1416,318.3807,318.0937,318.3807,1617.0
2022-12-29 13:00:00,332.9,332.95,332.76,332.76,2131.0,318.486,318.5338,318.352,318.352,2131.0
2022-12-29 13:10:00,332.94,333.21,332.93,333.0,2428.0,318.5242,318.7825,318.5147,318.5816,2428.0
2022-12-29 13:20:00,332.86,333.18,332.84,333.04,15478.0,318.4477,318.7538,318.4286,318.6199,15478.0
2022-12-29 13:30:00,333.03,333.58,333.01,333.31,5569.0,318.6103,319.1365,318.5912,318.8782,5569.0
2022-12-29 13:40:00,333.51,333.61,333.05,333.15,2549.0,319.0696,319.1652,318.6295,318.7251,2549.0
2022-12-29 13:50:00,333.23,333.29,332.37,332.57,4306.0,318.8017,318.8591,317.9789,318.1703,4306.0
2022-12-29 14:00:00,332.54,332.69,332.25,332.25,1862.0,318.1416,318.2851,317.8641,317.8641,1862.0
2022-12-29 14:10:00,332.37,332.4,332.03,332.11,2350.0,317.9789,318.0076,317.6536,317.7302,2350.0
2022-12-29 14:20:00,332.0,332.2,331.9,331.9,3576.0,317.6249,317.8163,317.5293,317.5293,3576.0
2022-12-29 14:30:00,331.86,332.1,331.8,332.0,5019.0,317.491,317.7206,317.4336,317.6249,5019.0
2022-12-29 14:40:00,332.13,332.45,332.13,332.38,5795.0,317.7493,318.0554,317.7493,317.9885,5795.0
2022-12-29 14:50:00,332.23,332.31,331.96,332.0,5718.0,317.845,317.9215,317.5867,317.6249,5718.0
2022-12-29 15:00:00,331.96,332.18,331.92,332.16,4400.0,317.5867,317.7971,317.5484,317.778,4400.0
2022-12-29 15:10:00,332.07,332.12,331.84,331.95,5425.0,317.6919,317.7397,317.4719,317.5771,5425.0
2022-12-29 15:20:00,331.9,331.98,331.4,331.51,9909.0,317.5293,317.6058,317.0509,317.1561,9909.0
2022-12-29 15:30:00,331.59,331.63,331.0,331.02,4333.0,317.2327,317.271,316.6682,316.6874,4333.0
2022-12-29 15:40:00,330.94,331.04,330.62,330.91,16632.0,316.6108,316.7065,316.3047,316.5821,16632.0
2022-12-29 15:50:00,330.99,331.18,330.39,330.74,40701.0,316.6587,316.8404,316.0846,316.4195,40701.0
2022-12-30 09:30:00,330.7,330.7,329.03,329.57,12761.0,316.3812,316.3812,314.7835,315.3001,12761.0
2022-12-30 09:40:00,329.94,330.75,329.15,329.39,13059.0,315.6541,316.4291,314.8983,315.1279,13059.0
2022-12-30 09:50:00,329.39,330.0,328.73,329.81,8369.0,315.1279,315.7115,314.4965,315.5298,8369.0
2022-12-30 10:00:00,329.71,329.94,329.45,329.5,4151.0,315.4341,315.6541,315.1853,315.2332,4151.0
2022-12-30 10:10:00,329.47,330.38,329.47,330.29,4918.0,315.2045,316.0751,315.2045,315.989,4918.0
2022-12-30 10:20:00,330.27,330.37,329.82,329.82,3689.0,315.9698,316.0655,315.5393,315.5393,3689.0
2022-12-30 10:30:00,329.83,330.15,329.5,329.5,5480.0,315.5489,315.855,315.2332,315.2332,5480.0
2022-12-30 10:40:00,329.47,330.04,329.15,330.04,5824.0,315.2045,315.7498,314.8983,315.7498,5824.0
2022-12-30 10:50:00,330.31,330.31,329.0,329.03,6163.0,316.0081,316.0081,314.7548,314.7835,6163.0
2022-12-30 11:00:00,328.95,328.95,328.59,328.59,3734.0,314.707,314.707,314.3626,314.3626,3734.0
2022-12-30 11:10:00,328.6,328.6,327.95,328.15,5259.0,314.3721,314.3721,313.7503,313.9416,5259.0
2022-12-30 11:20:00,328.04,328.21,327.84,327.99,5972.0,313.8364,313.999,313.6451,313.7886,5972.0
2022-12-30 11:30:00,327.93,328.41,327.68,328.24,4730.0,313.7312,314.1904,313.492,314.0277,4730.0
2022-12-30 11:40:00,328.45,328.46,328.15,328.15,1361.0,314.2286,314.2382,313.9416,313.9416,1361.0
2022-12-30 11:50:00,328.14,328.61,328.06,328.6,6325.0,313.9321,314.3817,313.8555,314.3721,6325.0
2022-12-30 12:00:00,328.67,328.84,328.52,328.61,2979.0,314.4391,314.6018,314.2956,314.3817,2979.0
2022-12-30 12:10:00,328.74,329.06,328.47,328.63,7806.0,314.5061,314.8122,314.2478,314.4008,7806.0
2022-12-30 12:20:00,328.7,328.95,328.64,328.8,3210.0,314.4678,314.707,314.4104,314.5635,3210.0
2022-12-30 12:30:00,328.88,329.05,328.82,328.82,4710.0,314.64,314.8027,314.5826,314.5826,4710.0
2022-12-30 12:40:00,328.93,329.15,328.81,328.81,5142.0,314.6879,314.8983,314.5731,314.5731,5142.0
2022-12-30 12:50:00,328.81,328.81,328.57,328.65,2485.0,314.5731,314.5731,314.3434,314.42,2485.0
2022-12-30 13:00:00,328.66,329.19,328.66,329.09,7051.0,314.4296,314.9366,314.4296,314.8409,7051.0
2022-12-30 13:10:00,329.23,329.23,328.63,328.63,4765.0,314.9749,314.9749,314.4008,314.4008,4765.0
2022-12-30 13:20:00,328.41,328.41,327.37,327.83,5158.0,314.1904,314.1904,313.1954,313.6355,5158.0
2022-12-30 13:30:00,328.08,328.53,328.08,328.17,2061.0,313.8747,314.3052,313.8747,313.9608,2061.0
2022-12-30 13:40:00,328.19,328.28,328.02,328.18,3134.0,313.9799,314.066,313.8173,313.9703,3134.0
2022-12-30 13:50:00,328.0,328.26,327.91,328.24,3132.0,313.7981,314.0469,313.712,314.0277,3132.0
2022-12-30 14:00:00,328.02,328.34,327.84,327.89,7113.0,313.8173,314.1234,313.6451,313.6929,7113.0
2022-12-30 14:10:00,327.95,328.35,327.92,328.35,4471.0,313.7503,314.133,313.7216,314.133,4471.0
2022-12-30 14:20:00,328.24,328.6,328.13,328.45,4003.0,314.0277,314.3721,313.9225,314.2286,4003.0
2022-12-30 14:30:00,328.42,328.8,328.41,328.79,1700.0,314.1999,314.5635,314.1904,314.5539,1700.0
2022-12-30 14:40:00,328.97,329.38,328.89,329.06,5887.0,314.7261,315.1184,314.6496,314.8122,5887.0
2022-12-30 14:50:00,329.09,329.39,329.02,329.33,6410.0,314.8409,315.1279,314.774,315.0705,6410.0
2022-12-30 15:00:00,329.32,329.83,329.28,329.83,5605.0,315.061,315.5489,315.0227,315.5489,5605.0
2022-12-30 15:10:00,329.85,330.26,329.73,330.05,6871.0,315.568,315.9603,315.4532,315.7594,6871.0
2022-12-30 15:20:00,330.15,330.25,329.92,330.1,4408.0,315.855,315.9507,315.635,315.8072,4408.0
2022-12-30 15:30:00,330.05,330.95,330.05,330.93,14175.0,315.7594,316.6204,315.7594,316.6013,14175.0
2022-12-30 15:40:00,330.89,331.57,330.81,331.53,13251.0,316.563,317.2136,316.4865,317.1753,13251.0
2022-12-30 15:50:00,331.58,331.82,331.06,331.45,43791.0,317.2231,317.4527,316.7256,317.0987,43791.0
2023-01-03 09:30:00,327.36,328.0,324.48,325.0,39774.0,313.1858,313.7981,310.4305,310.928,39774.0
2023-01-03 09:40:00,324.94,326.04,323.06,323.8,34784.0,310.8706,311.923,309.072,309.78,34784.0
2023-01-03 09:50:00,323.9,324.52,323.56,323.63,19432.0,309.8757,310.4688,309.5504,309.6173,19432.0
2023-01-03 10:00:00,323.74,325.24,323.51,324.8,22191.0,309.7226,311.1576,309.5025,310.7367,22191.0
2023-01-03 10:10:00,324.56,324.94,322.75,322.81,16753.0,310.5071,310.8706,308.7754,308.8328,16753.0
2023-01-03 10:20:00,322.5,322.74,321.76,322.52,15014.0,308.5363,308.7659,307.8283,308.5554,15014.0
2023-01-03 10:30:00,322.54,323.61,322.4,323.03,13161.0,308.5745,309.5982,308.4406,309.0433,13161.0
2023-01-03 10:40:00,323.13,323.26,322.71,322.97,6195.0,309.139,309.2634,308.7372,308.9859,6195.0
2023-01-03 10:50:00,322.86,322.87,321.27,321.97,18990.0,308.8807,308.8902,307.3595,308.0292,18990.0
2023-01-03 11:00:00,321.69,322.09,321.2,321.45,26247.0,307.7613,308.144,307.2926,307.5317,26247.0
2023-01-03 11:10:00,321.31,321.31,319.37,320.09,28776.0,307.3978,307.3978,305.5418,306.2306,28776.0
2023-01-03 11:20:00,319.91,320.82,319.75,320.16,20704.0,306.0584,306.929,305.9053,306.2976,20704.0
2023-01-03 11:30:00,319.82,320.69,319.82,320.47,6926.0,305.9723,306.8046,305.9723,306.5942,6926.0
2023-01-03 11:40:00,320.48,320.66,319.71,319.9,10531.0,306.6037,306.7759,305.8671,306.0488,10531.0
2023-01-03 11:50:00,319.74,320.04,319.51,319.74,17750.0,305.8958,306.1828,305.6757,305.8958,17750.0
2023-01-03 12:00:00,319.74,320.77,319.67,320.77,15414.0,305.8958,306.8812,305.8288,306.8812,15414.0
2023-01-03 12:10:00,320.86,320.89,320.47,320.85,17847.0,306.9673,306.996,306.5942,306.9577,17847.0
2023-01-03 12:20:00,320.71,320.71,320.01,320.35,11433.0,306.8238,306.8238,306.1541,306.4794,11433.0
2023-01-03 12:30:00,320.07,320.59,320.03,320.43,4894.0,306.2115,306.709,306.1732,306.5559,4894.0
2023-01-03 12:40:00,320.52,320.52,318.87,319.0,13164.0,306.642,306.642,305.0634,305.1878,13164.0
2023-01-03 12:50:00,319.01,319.22,318.22,318.68,23839.0,305.1974,305.3983,304.4416,304.8817,23839.0
2023-01-03 13:00:00,318.7,319.31,318.65,319.31,8355.0,304.9008,305.4844,304.853,305.4844,8355.0
2023-01-03 13:10:00,319.45,320.07,319.31,319.66,28745.0,305.6183,306.2115,305.4844,305.8192,28745.0
2023-01-03 13:20:00,319.68,320.0,319.29,319.98,12302.0,305.8384,306.1445,305.4653,306.1254,12302.0
2023-01-03 13:30:00,320.04,320.24,319.88,319.98,5849.0,306.1828,306.3741,306.0297,306.1254,5849.0
2023-01-03 13:40:00,320.08,320.17,319.77,320.08,10922.0,306.2211,306.3072,305.9245,306.2211,10922.0
2023-01-03 13:50:00,320.07,320.45,319.75,320.44,17447.0,306.2115,306.575,305.9053,306.5655,17447.0
2023-01-03 14:00:00,320.44,320.62,319.57,319.57,17963.0,306.5655,306.7377,305.7331,305.7331,17963.0
2023-01-03 14:10:00,319.69,319.7,319.03,319.66,15846.0,305.8479,305.8575,305.2165,305.8192,15846.0
2023-01-03 14:20:00,319.49,319.49,318.74,318.88,13681.0,305.6566,305.6566,304.9391,305.073,13681.0
2023-01-03 14:30:00,318.88,318.94,318.04,318.27,28434.0,305.073,305.1304,304.2694,304.4894,28434.0
2023-01-03 14:40:00,318.38,319.76,318.07,319.57,22433.0,304.5947,305.9149,304.2981,305.7331,22433.0
2023-01-03 14:50:00,319.49,319.61,319.13,319.47,17659.0,305.6566,305.7714,305.3122,305.6375,17659.0
2023-01-03 15:00:00,319.47,319.96,319.39,319.66,19107.0,305.6375,306.1062,305.5609,305.8192,19107.0
2023-01-03 15:10:00,319.62,320.29,319.57,319.66,15633.0,305.781,306.422,305.7331,305.8192,15633.0
2023-01-03 15:20:00,319.53,319.53,318.82,319.39,22520.0,305.6949,305.6949,305.0156,305.5609,22520.0
2023-01-03 15:30:00,319.4,320.13,319.33,320.07,23708.0,305.5705,306.2689,305.5035,306.2115,23708.0
2023-01-03 15:40:00,320.11,320.71,320.0,320.62,31655.0,306.2498,306.8238,306.1445,306.7377,31655.0
2023-01-03 15:50:00,320.9,321.52,320.64,321.38,111975.0,307.0055,307.5987,306.7568,307.4648,111975.0
2023-01-04 09:30:00,321.07,322.23,319.32,319.32,33586.0,307.1682,308.278,305.494,305.494,33586.0
2023-01-04 09:40:00,319.62,320.27,317.04,317.22,29316.0,305.781,306.4028,303.3127,303.4849,29316.0
2023-01-04 09:50:00,317.05,317.59,315.22,317.59,37784.0,303.3222,303.8389,301.5715,303.8389,37784.0
2023-01-04 10:00:00,317.02,317.53,313.38,313.68,47231.0,303.2935,303.7815,299.8111,300.0982,47231.0
2023-01-04 10:10:00,313.64,313.75,311.3,312.01,62604.0,300.0599,300.1651,297.8212,298.5005,62604.0
2023-01-04 10:20:00,312.19,313.0,311.85,312.9,51281.0,298.6727,299.4476,298.3474,299.3519,51281.0
2023-01-04 10:30:00,313.0,313.25,311.59,312.85,60242.0,299.4476,299.6868,298.0987,299.3041,60242.0
2023-01-04 10:40:00,312.75,313.43,312.35,312.35,42579.0,299.2084,299.859,298.8257,298.8257,42579.0
2023-01-04 10:50:00,312.49,312.49,311.72,312.17,20608.0,298.9597,298.9597,298.223,298.6535,20608.0
2023-01-04 11:00:00,312.17,312.51,311.45,311.45,19818.0,298.6535,298.9788,297.9647,297.9647,19818.0
2023-01-04 11:10:00,311.45,312.19,310.37,310.45,33553.0,297.9647,298.6727,296.9315,297.008,33553.0
2023-01-04 11:20:00,310.39,310.65,309.73,310.53,87875.0,296.9506,297.1994,296.3192,297.0846,87875.0
2023-01-04 11:30:00,310.61,312.12,310.46,312.03,47697.0,297.1611,298.6057,297.0176,298.5196,47697.0
2023-01-04 11:40:00,312.03,312.54,311.57,312.09,35821.0,298.5196,299.0075,298.0795,298.577,35821.0
2023-01-04 11:50:00,312.1,312.1,311.58,311.61,20273.0,298.5866,298.5866,298.0891,298.1178,20273.0
2023-01-04 12:00:00,311.68,311.79,311.28,311.56,14429.0,298.1848,298.29,297.8021,298.07,14429.0
2023-01-04 12:10:00,311.59,312.27,311.58,312.04,15455.0,298.0987,298.7492,298.0891,298.5292,15455.0
2023-01-04 12:20:00,312.04,312.09,311.58,311.91,33331.0,298.5292,298.577,298.0891,298.4048,33331.0
2023-01-04 12:30:00,311.73,311.77,309.69,309.92,22971.0,298.2326,298.2709,296.2809,296.501,22971.0
2023-01-04 12:40:00,309.94,310.05,308.6,308.75,26005.0,296.5201,296.6253,295.2381,295.3816,26005.0
2023-01-04 12:50:00,308.78,309.48,308.25,309.31,25815.0,295.4103,296.08,294.9033,295.9174,25815.0
2023-01-04 13:00:00,309.3,310.14,308.96,310.13,22668.0,295.9078,296.7114,295.5825,296.7019,22668.0
2023-01-04 13:10:00,310.2,310.94,310.04,310.63,16626.0,296.7688,297.4768,296.6158,297.1802,16626.0
2023-01-04 13:20:00,310.45,310.7,310.36,310.44,13376.0,297.008,297.2472,296.9219,296.9984,13376.0
2023-01-04 13:30:00,310.47,310.91,310.45,310.54,8140.0,297.0271,297.4481,297.008,297.0941,8140.0
2023-01-04 13:40:00,310.66,310.74,310.08,310.08,30757.0,297.2089,297.2855,296.654,296.654,30757.0
2023-01-04 13:50:00,309.97,310.07,309.28,310.01,17465.0,296.5488,296.6445,295.8887,296.5871,17465.0
2023-01-04 14:00:00,309.81,310.41,309.28,309.38,23361.0,296.3957,296.9697,295.8887,295.9843,23361.0
2023-01-04 14:10:00,309.32,310.75,308.94,310.63,14981.0,295.9269,297.295,295.5634,297.1802,14981.0
2023-01-04 14:20:00,310.52,310.56,308.52,308.54,17127.0,297.075,297.1133,295.1616,295.1807,17127.0
2023-01-04 14:30:00,308.5,308.76,308.25,308.59,26133.0,295.1424,295.3912,294.9033,295.2285,26133.0
2023-01-04 14:40:00,308.6,308.82,307.52,307.56,27168.0,295.2381,295.4486,294.2049,294.2431,27168.0
2023-01-04 14:50:00,307.5,308.27,307.11,308.18,23626.0,294.1857,294.9224,293.8126,294.8363,23626.0
2023-01-04 15:00:00,308.23,309.03,308.15,308.64,16480.0,294.8841,295.6495,294.8076,295.2764,16480.0
2023-01-04 15:10:00,308.61,308.64,308.03,308.51,22137.0,295.2477,295.2764,294.6928,295.152,22137.0
2023-01-04 15:20:00,308.49,309.49,308.14,309.0,25873.0,295.1329,296.0896,294.798,295.6208,25873.0
2023-01-04 15:30:00,308.97,309.78,308.75,308.97,36664.0,295.5921,296.367,295.3816,295.5921,36664.0
2023-01-04 15:40:00,309.01,309.03,308.1,308.47,43732.0,295.6304,295.6495,294.7598,295.1137,43732.0
2023-01-04 15:50:00,308.5,310.38,308.5,310.07,98936.0,295.1424,296.941,295.1424,296.6445,98936.0
2023-01-05 09:30:00,308.93,309.12,303.87,305.21,117762.0,295.5538,295.7356,290.7129,291.9949,117762.0
2023-01-05 09:40:00,305.19,305.33,304.0,304.81,20661.0,291.9758,292.1097,290.8373,291.6122,20661.0
2023-01-05 09:50:00,304.85,305.27,303.81,305.14,39869.0,291.6505,292.0523,290.6555,291.9279,39869.0
2023-01-05 10:00:00,305.14,306.4,304.57,305.91,87638.0,291.9279,293.1334,291.3826,292.6646,87638.0
2023-01-05 10:10:00,306.02,306.25,305.71,305.96,9861.0,292.7698,292.9899,292.4732,292.7124,9861.0
2023-01-05 10:20:00,305.94,305.95,305.14,305.44,18937.0,292.6933,292.7029,291.9279,292.2149,18937.0
2023-01-05 10:30:00,305.35,305.64,304.65,305.11,14989.0,292.1288,292.4063,291.4591,291.8992,14989.0
2023-01-05 10:40:00,305.06,305.89,304.93,305.25,31325.0,291.8514,292.6455,291.727,292.0332,31325.0
2023-01-05 10:50:00,305.19,305.19,303.94,304.0,18531.0,291.9758,291.9758,290.7799,290.8373,18531.0
2023-01-05 11:00:00,303.99,304.54,303.98,304.26,12410.0,290.8277,291.3539,290.8182,291.086,12410.0
2023-01-05 11:10:00,304.21,304.63,304.16,304.3,10176.0,291.0382,291.44,290.9904,291.1243,10176.0
2023-01-05 11:20:00,304.28,304.88,304.09,304.76,8623.0,291.1052,291.6792,290.9234,291.5644,8623.0
2023-01-05 11:30:00,305.12,305.17,304.4,304.74,10213.0,291.9088,291.9566,291.22,291.5452,10213.0
2023-01-05 11:40:00,304.58,305.05,304.49,304.7,7711.0,291.3922,291.8418,291.3061,291.507,7711.0
2023-01-05 11:50:00,304.69,304.75,303.97,304.02,9552.0,291.4974,291.5548,290.8086,290.8564,9552.0
2023-01-05 12:00:00,304.11,304.16,303.54,303.92,15740.0,290.9425,290.9904,290.3972,290.7608,15740.0
2023-01-05 12:10:00,303.93,303.97,303.3,303.73,17437.0,290.7703,290.8086,290.1676,290.579,17437.0
2023-01-05 12:20:00,303.76,304.43,303.64,304.43,9613.0,290.6077,291.2487,290.4929,291.2487,9613.0
2023-01-05 12:30:00,304.39,304.67,303.75,304.04,16665.0,291.2104,291.4783,290.5981,290.8756,16665.0
2023-01-05 12:40:00,304.04,304.19,303.76,304.05,11346.0,290.8756,291.0191,290.6077,290.8851,11346.0
2023-01-05 12:50:00,304.05,304.07,303.65,304.01,18360.0,290.8851,290.9043,290.5024,290.8469,18360.0
2023-01-05 13:00:00,304.01,304.25,303.71,304.16,23574.0,290.8469,291.0765,290.5598,290.9904,23574.0
2023-01-05 13:10:00,304.16,304.16,303.53,303.78,8523.0,290.9904,290.9904,290.3876,290.6268,8523.0
2023-01-05 13:20:00,303.75,304.56,303.75,304.23,35372.0,290.5981,291.373,290.5981,291.0573,35372.0
2023-01-05 13:30:00,304.26,304.26,303.77,303.88,18479.0,291.086,291.086,290.6172,290.7225,18479.0
2023-01-05 13:40:00,303.97,304.06,303.8,303.96,11904.0,290.8086,290.8947,290.6459,290.799,11904.0
2023-01-05 13:50:00,303.97,304.11,303.7,304.04,20346.0,290.8086,290.9425,290.5503,290.8756,20346.0
2023-01-05 14:00:00,304.04,304.29,303.81,304.06,39672.0,290.8756,291.1147,290.6555,290.8947,39672.0
2023-01-05 14:10:00,304.06,304.53,303.96,304.46,22576.0,290.8947,291.3443,290.799,291.2774,22576.0
2023-01-05 14:20:00,304.47,304.48,304.05,304.25,20612.0,291.2869,291.2965,290.8851,291.0765,20612.0
2023-01-05 14:30:00,304.31,304.62,304.25,304.48,23467.0,291.1339,291.4304,291.0765,291.2965,23467.0
2023-01-05 14:40:00,304.51,305.39,304.51,305.02,31375.0,291.3252,292.1671,291.3252,291.8131,31375.0
2023-01-05 14:50:00,305.09,305.25,304.77,304.93,12505.0,291.8801,292.0332,291.5739,291.727,12505.0
2023-01-05 15:00:00,304.86,304.86,304.43,304.85,13578.0,291.6601,291.6601,291.2487,291.6505,13578.0
2023-01-05 15:10:00,304.87,304.97,304.3,304.3,18809.0,291.6696,291.7653,291.1243,291.1243,18809.0
2023-01-05 15:20:00,304.28,304.51,304.04,304.22,16497.0,291.1052,291.3252,290.8756,291.0478,16497.0
2023-01-05 15:30:00,304.2,305.01,303.72,304.86,39965.0,291.0286,291.8036,290.5694,291.6601,39965.0
2023-01-05 15:40:00,304.83,304.9,304.35,304.47,53896.0,291.6314,291.6983,291.1721,291.2869,53896.0
2023-01-05 15:50:00,304.36,304.46,303.52,304.3,106158.0,291.1817,291.2774,290.3781,291.1243,106158.0
2023-01-06 09:30:00,305.36,305.36,300.32,301.38,98654.0,292.1384,292.1384,287.3166,288.3307,98654.0
2023-01-06 09:40:00,301.33,302.12,300.99,302.0,59023.0,288.2829,289.0387,287.9576,288.9239,59023.0
2023-01-06 09:50:00,301.85,302.39,301.03,301.03,47113.0,288.7804,289.297,287.9959,287.9959,47113.0
2023-01-06 10:00:00,301.4,302.07,299.51,301.86,69076.0,288.3499,288.9909,286.5417,288.7899,69076.0
2023-01-06 10:10:00,301.82,302.17,300.79,301.87,51155.0,288.7517,289.0865,287.7663,288.7995,51155.0
2023-01-06 10:20:00,301.89,302.21,301.78,301.92,104006.0,288.8186,289.1248,288.7134,288.8473,104006.0
2023-01-06 10:30:00,302.0,302.09,301.67,301.67,120666.0,288.9239,289.01,288.6082,288.6082,120666.0
2023-01-06 10:40:00,301.66,302.21,301.59,301.82,89027.0,288.5986,289.1248,288.5316,288.7517,89027.0
2023-01-06 10:50:00,301.87,302.03,301.11,301.81,45758.0,288.7995,288.9526,288.0724,288.7421,45758.0
2023-01-06 11:00:00,301.94,302.11,301.77,302.03,98741.0,288.8665,289.0291,288.7038,288.9526,98741.0
2023-01-06 11:10:00,302.0,303.49,301.96,303.45,81471.0,288.9239,290.3494,288.8856,290.3111,81471.0
2023-01-06 11:20:00,303.36,303.49,302.23,302.3,42287.0,290.225,290.3494,289.1439,289.2109,42287.0
2023-01-06 11:30:00,302.3,302.54,302.28,302.5,19118.0,289.2109,289.4405,289.1918,289.4022,19118.0
2023-01-06 11:40:00,302.5,302.56,302.32,302.32,41067.0,289.4022,289.4596,289.23,289.23,41067.0
2023-01-06 11:50:00,302.32,302.53,302.32,302.32,24279.0,289.23,289.4309,289.23,289.23,24279.0
2023-01-06 12:00:00,302.44,302.49,302.0,302.08,14642.0,289.3448,289.3927,288.9239,289.0004,14642.0
2023-01-06 12:10:00,302.1,302.23,301.67,301.89,14383.0,289.0196,289.1439,288.6082,288.8186,14383.0
2023-01-06 12:20:00,301.92,301.92,301.28,301.28,12387.0,288.8473,288.8473,288.2351,288.2351,12387.0
2023-01-06 12:30:00,301.28,302.48,301.24,302.31,19932.0,288.2351,289.3831,288.1968,289.2205,19932.0
2023-01-06 12:40:00,302.27,302.3,302.02,302.17,23618.0,289.1822,289.2109,288.943,289.0865,23618.0
2023-01-06 12:50:00,302.18,302.27,302.07,302.22,11226.0,289.0961,289.1822,288.9909,289.1344,11226.0
2023-01-06 13:00:00,302.16,302.27,301.97,302.08,13432.0,289.077,289.1822,288.8952,289.0004,13432.0
2023-01-06 13:10:00,302.1,302.25,302.02,302.1,18615.0,289.0196,289.1631,288.943,289.0196,18615.0
2023-01-06 13:20:00,302.12,302.97,302.1,302.86,38753.0,289.0387,289.8519,289.0196,289.7466,38753.0
2023-01-06 13:30:00,302.9,303.02,302.73,302.92,28543.0,289.7849,289.8997,289.6223,289.8041,28543.0
2023-01-06 13:40:00,302.95,302.98,302.28,302.48,18533.0,289.8328,289.8615,289.1918,289.3831,18533.0
2023-01-06 13:50:00,302.44,302.77,302.29,302.77,47166.0,289.3448,289.6605,289.2013,289.6605,47166.0
2023-01-06 14:00:00,302.9,302.99,302.7,302.8,21568.0,289.7849,289.871,289.5936,289.6892,21568.0
2023-01-06 14:10:00,302.81,302.88,302.67,302.84,29014.0,289.6988,289.7658,289.5649,289.7275,29014.0
2023-01-06 14:20:00,302.82,303.0,302.74,302.76,53606.0,289.7084,289.8806,289.6318,289.651,53606.0
2023-01-06 14:30:00,302.73,302.99,302.69,302.92,50999.0,289.6223,289.871,289.584,289.8041,50999.0
2023-01-06 14:40:00,302.9,302.94,302.76,302.85,34460.0,289.7849,289.8232,289.651,289.7371,34460.0
2023-01-06 14:50:00,302.84,302.9,302.45,302.88,26979.0,289.7275,289.7849,289.3544,289.7658,26979.0
2023-01-06 15:00:00,302.88,302.95,302.61,302.9,77409.0,289.7658,289.8328,289.5075,289.7849,77409.0
2023-01-06 15:10:00,302.89,302.93,302.31,302.35,43459.0,289.7753,289.8136,289.2205,289.2587,43459.0
2023-01-06 15:20:00,302.35,302.35,301.86,301.96,67592.0,289.2587,289.2587,288.7899,288.8856,67592.0
2023-01-06 15:30:00,301.99,302.06,301.09,301.1,87857.0,288.9143,288.9813,288.0533,288.0629,87857.0
2023-01-06 15:40:00,301.13,302.93,300.92,302.33,88155.0,288.0916,289.8136,287.8906,289.2396,88155.0
2023-01-06 15:50:00,302.26,302.73,301.44,302.59,174420.0,289.1726,289.6223,288.3881,289.4883,174420.0
2023-01-09 09:30:00,302.75,304.22,301.38,303.3,55623.0,289.6414,291.0478,288.3307,290.1676,55623.0
2023-01-09 09:40:00,303.16,303.74,302.81,303.34,44205.0,290.0337,290.5885,289.6988,290.2059,44205.0
2023-01-09 09:50:00,303.4,303.64,303.13,303.53,55297.0,290.2633,290.4929,290.005,290.3876,55297.0
2023-01-09 10:00:00,303.53,303.93,303.2,303.81,46588.0,290.3876,290.7703,290.0719,290.6555,46588.0
2023-01-09 10:10:00,303.89,304.21,303.54,303.99,66529.0,290.7321,291.0382,290.3972,290.8277,66529.0
2023-01-09 10:20:00,303.99,303.99,303.23,303.56,42115.0,290.8277,290.8277,290.1006,290.4163,42115.0
2023-01-09 10:30:00,303.68,304.63,303.63,304.08,72306.0,290.5311,291.44,290.4833,290.9138,72306.0
2023-01-09 10:40:00,304.11,304.11,303.72,303.82,38383.0,290.9425,290.9425,290.5694,290.6651,38383.0
2023-01-09 10:50:00,303.84,303.96,303.23,303.44,47716.0,290.6842,290.799,290.1006,290.3015,47716.0
2023-01-09 11:00:00,303.42,303.83,303.06,303.15,22307.0,290.2824,290.6746,289.938,290.0241,22307.0
2023-01-09 11:10:00,303.23,303.33,301.9,302.41,38978.0,290.1006,290.1963,288.8282,289.3161,38978.0
2023-01-09 11:20:00,302.49,302.89,302.41,302.62,21965.0,289.3927,289.7753,289.3161,289.517,21965.0
2023-01-09 11:30:00,302.68,302.68,301.81,301.85,23966.0,289.5744,289.5744,288.7421,288.7804,23966.0
2023-01-09 11:40:00,301.85,302.09,301.38,301.38,23006.0,288.7804,289.01,288.3307,288.3307,23006.0
2023-01-09 11:50:00,301.42,301.62,301.08,301.16,20709.0,288.369,288.5603,288.0437,288.1203,20709.0
2023-01-09 12:00:00,301.09,301.48,300.8,301.48,14936.0,288.0533,288.4264,287.7758,288.4264,14936.0
2023-01-09 12:10:00,301.64,301.92,301.47,301.77,22277.0,288.5795,288.8473,288.4168,288.7038,22277.0
2023-01-09 12:20:00,301.77,301.96,301.22,301.73,20890.0,288.7038,288.8856,288.1777,288.6656,20890.0
2023-01-09 12:30:00,301.73,301.82,301.09,301.09,18340.0,288.6656,288.7517,288.0533,288.0533,18340.0
2023-01-09 12:40:00,301.05,301.27,300.86,301.23,18122.0,288.015,288.2255,287.8332,288.1872,18122.0
2023-01-09 12:50:00,301.22,301.34,300.8,300.82,13540.0,288.1777,288.2925,287.7758,287.795,13540.0
2023-01-09 13:00:00,300.8,300.92,299.84,299.94,22021.0,287.7758,287.8906,286.8574,286.9531,22021.0
2023-01-09 13:10:00,299.93,300.29,299.78,300.29,20945.0,286.9435,287.2879,286.8,287.2879,20945.0
2023-01-09 13:20:00,300.28,300.8,300.12,300.16,17951.0,287.2784,287.7758,287.1253,287.1636,17951.0
2023-01-09 13:30:00,300.13,300.22,299.48,299.96,23848.0,287.1349,287.221,286.513,286.9722,23848.0
2023-01-09 13:40:00,299.96,300.93,299.86,300.93,9373.0,286.9722,287.9002,286.8765,287.9002,9373.0
2023-01-09 13:50:00,300.84,301.51,300.8,301.39,15771.0,287.8141,288.4551,287.7758,288.3403,15771.0
2023-01-09 14:00:00,301.44,302.01,301.3,301.7,11736.0,288.3881,288.9335,288.2542,288.6369,11736.0
2023-01-09 14:10:00,301.7,302.23,301.56,301.99,17517.0,288.6369,289.1439,288.5029,288.9143,17517.0
2023-01-09 14:20:00,302.05,302.49,301.99,302.45,19231.0,288.9717,289.3927,288.9143,289.3544,19231.0
2023-01-09 14:30:00,302.49,302.63,302.12,302.17,10152.0,289.3927,289.5266,289.0387,289.0865,10152.0
2023-01-09 14:40:00,302.13,302.32,301.85,301.94,14255.0,289.0483,289.23,288.7804,288.8665,14255.0
2023-01-09 14:50:00,302.02,302.08,301.72,302.04,12122.0,288.943,289.0004,288.656,288.9622,12122.0
2023-01-09 15:00:00,302.08,302.45,301.88,301.92,21519.0,289.0004,289.3544,288.8091,288.8473,21519.0
2023-01-09 15:10:00,301.97,302.21,301.45,302.08,17081.0,288.8952,289.1248,288.3977,289.0004,17081.0
2023-01-09 15:20:00,302.07,302.28,301.81,301.87,19530.0,288.9909,289.1918,288.7421,288.7995,19530.0
2023-01-09 15:30:00,301.93,302.51,301.85,302.49,25991.0,288.8569,289.4118,288.7804,289.3927,25991.0
2023-01-09 15:40:00,302.41,302.74,302.14,302.56,37346.0,289.3161,289.6318,289.0578,289.4596,37346.0
2023-01-09 15:50:00,302.67,303.48,302.61,302.97,141512.0,289.5649,290.3398,289.5075,289.8519,141512.0
2023-01-10 09:30:00,303.42,304.34,302.54,303.66,42725.0,290.2824,291.1626,289.4405,290.512,42725.0
2023-01-10 09:40:00,303.79,303.9,302.93,303.11,17669.0,290.6364,290.7416,289.8136,289.9858,17669.0
2023-01-10 09:50:00,303.04,303.82,302.26,303.72,20109.0,289.9189,290.6651,289.1726,290.5694,20109.0
2023-01-10 10:00:00,303.72,304.7,303.59,304.44,24469.0,290.5694,291.507,290.445,291.2582,24469.0
2023-01-10 10:10:00,304.52,306.09,304.44,305.51,17725.0,291.3348,292.8368,291.2582,292.2819,17725.0
2023-01-10 10:20:00,305.38,305.57,304.55,305.25,9516.0,292.1575,292.3393,291.3635,292.0332,9516.0
2023-01-10 10:30:00,305.36,305.4,304.65,305.15,12787.0,292.1384,292.1767,291.4591,291.9375,12787.0
2023-01-10 10:40:00,305.32,306.22,304.91,305.99,14805.0,292.1001,292.9612,291.7079,292.7411,14805.0
2023-01-10 10:50:00,306.1,306.7,305.96,306.57,13854.0,292.8464,293.4204,292.7124,293.296,13854.0
2023-01-10 11:00:00,306.52,306.75,306.31,306.31,7414.0,293.2482,293.4682,293.0473,293.0473,7414.0
2023-01-10 11:10:00,306.23,306.65,306.18,306.49,31681.0,292.9707,293.3725,292.9229,293.2195,31681.0
2023-01-10 11:20:00,306.51,306.94,306.09,306.09,19804.0,293.2386,293.65,292.8368,292.8368,19804.0
2023-01-10 11:30:00,306.19,306.21,304.68,304.8,13110.0,292.9325,292.9516,291.4878,291.6026,13110.0
2023-01-10 11:40:00,304.96,305.15,304.68,304.77,13956.0,291.7557,291.9375,291.4878,291.5739,13956.0
2023-01-10 11:50:00,304.76,305.02,304.71,304.81,12910.0,291.5644,291.8131,291.5165,291.6122,12910.0
2023-01-10 12:00:00,304.8,304.8,304.13,304.28,13873.0,291.6026,291.6026,290.9617,291.1052,13873.0
2023-01-10 12:10:00,304.27,304.87,304.27,304.36,16973.0,291.0956,291.6696,291.0956,291.1817,16973.0
2023-01-10 12:20:00,304.28,304.42,304.07,304.38,7275.0,291.1052,291.2391,290.9043,291.2008,7275.0
2023-01-10 12:30:00,304.48,305.09,304.4,305.0,7405.0,291.2965,291.8801,291.22,291.794,7405.0
2023-01-10 12:40:00,305.11,305.23,304.92,304.97,8176.0,291.8992,292.014,291.7175,291.7653,8176.0
2023-01-10 12:50:00,305.13,305.44,305.07,305.44,5203.0,291.9184,292.2149,291.861,292.2149,5203.0
2023-01-10 13:00:00,305.41,305.58,304.94,305.1,13564.0,292.1862,292.3489,291.7366,291.8897,13564.0
2023-01-10 13:10:00,305.15,305.2,304.79,304.85,9479.0,291.9375,291.9853,291.5931,291.6505,9479.0
2023-01-10 13:20:00,304.84,304.89,304.67,304.68,6017.0,291.6409,291.6888,291.4783,291.4878,6017.0
2023-01-10 13:30:00,304.67,304.67,304.32,304.42,8405.0,291.4783,291.4783,291.1434,291.2391,8405.0
2023-01-10 13:40:00,304.51,304.95,304.51,304.64,11044.0,291.3252,291.7462,291.3252,291.4496,11044.0
2023-01-10 13:50:00,304.63,304.69,304.32,304.69,11129.0,291.44,291.4974,291.1434,291.4974,11129.0
2023-01-10 14:00:00,304.72,304.87,304.56,304.85,8155.0,291.5261,291.6696,291.373,291.6505,8155.0
2023-01-10 14:10:00,304.82,304.83,304.21,304.27,15124.0,291.6218,291.6314,291.0382,291.0956,15124.0
2023-01-10 14:20:00,304.23,304.4,303.98,304.4,5375.0,291.0573,291.22,290.8182,291.22,5375.0
2023-01-10 14:30:00,304.31,304.52,303.66,303.68,8833.0,291.1339,291.3348,290.512,290.5311,8833.0
2023-01-10 14:40:00,303.6,303.68,303.49,303.66,6994.0,290.4546,290.5311,290.3494,290.512,6994.0
2023-01-10 14:50:00,303.62,304.09,303.62,303.85,13780.0,290.4737,290.9234,290.4737,290.6938,13780.0
2023-01-10 15:00:00,303.86,304.04,303.67,303.99,17233.0,290.7034,290.8756,290.5216,290.8277,17233.0
2023-01-10 15:10:00,303.99,304.44,303.9,304.44,9941.0,290.8277,291.2582,290.7416,291.2582,9941.0
2023-01-10 15:20:00,304.4,304.43,303.74,303.99,14254.0,291.22,291.2487,290.5885,290.8277,14254.0
2023-01-10 15:30:00,304.01,304.03,303.51,303.7,19401.0,290.8469,290.866,290.3685,290.5503,19401.0
2023-01-10 15:40:00,303.68,304.14,303.53,304.12,27225.0,290.5311,290.9712,290.3876,290.9521,27225.0
2023-01-10 15:50:00,304.21,304.36,303.8,303.89,50862.0,291.0382,291.1817,290.6459,290.7321,50862.0
2023-01-11 09:30:00,303.45,307.96,303.26,306.02,75213.0,290.3111,294.6258,290.1293,292.7698,75213.0
2023-01-11 09:40:00,306.02,307.22,306.0,306.52,14373.0,292.7698,293.9179,292.7507,293.2482,14373.0
2023-01-11 09:50:00,306.11,307.05,306.05,306.73,15266.0,292.8559,293.7552,292.7985,293.4491,15266.0
2023-01-11 10:00:00,306.71,308.02,306.71,307.9,18287.0,293.4299,294.6832,293.4299,294.5684,18287.0
2023-01-11 10:10:00,307.9,308.1,307.55,307.6,16516.0,294.5684,294.7598,294.2336,294.2814,16516.0
2023-01-11 10:20:00,307.48,309.13,307.43,308.9,23507.0,294.1666,295.7452,294.1188,295.5251,23507.0
2023-01-11 10:30:00,308.9,308.99,308.34,308.92,16567.0,295.5251,295.6112,294.9894,295.5443,16567.0
2023-01-11 10:40:00,308.87,310.3,308.79,310.3,32945.0,295.4964,296.8645,295.4199,296.8645,32945.0
2023-01-11 10:50:00,310.37,311.27,310.2,310.74,42539.0,296.9315,297.7925,296.7688,297.2855,42539.0
2023-01-11 11:00:00,310.77,310.86,310.04,310.25,52605.0,297.3142,297.4003,296.6158,296.8167,52605.0
2023-01-11 11:10:00,310.22,310.23,309.52,310.07,34172.0,296.788,296.7975,296.1183,296.6445,34172.0
2023-01-11 11:20:00,310.0,310.0,309.14,309.48,17877.0,296.5775,296.5775,295.7547,296.08,17877.0
2023-01-11 11:30:00,309.48,309.48,308.8,308.88,11759.0,296.08,296.08,295.4295,295.506,11759.0
2023-01-11 11:40:00,308.9,309.17,308.75,309.0,18320.0,295.5251,295.7834,295.3816,295.6208,18320.0
2023-01-11 11:50:00,309.03,309.31,308.91,308.97,13504.0,295.6495,295.9174,295.5347,295.5921,13504.0
2023-01-11 12:00:00,309.0,309.31,309.0,309.19,10915.0,295.6208,295.9174,295.6208,295.8026,10915.0
2023-01-11 12:10:00,309.18,309.44,308.95,309.18,17146.0,295.793,296.0417,295.573,295.793,17146.0
2023-01-11 12:20:00,309.09,309.4,309.09,309.29,10235.0,295.7069,296.0035,295.7069,295.8982,10235.0
2023-01-11 12:30:00,309.32,309.33,307.74,308.21,10129.0,295.9269,295.9365,294.4154,294.865,10129.0
2023-01-11 12:40:00,308.21,308.51,308.11,308.4,8020.0,294.865,295.152,294.7693,295.0468,8020.0
2023-01-11 12:50:00,308.39,308.61,308.24,308.32,15906.0,295.0372,295.2477,294.8937,294.9702,15906.0
2023-01-11 13:00:00,308.24,308.75,308.24,308.53,17170.0,294.8937,295.3816,294.8937,295.1711,17170.0
2023-01-11 13:10:00,308.66,308.85,308.1,308.1,12574.0,295.2955,295.4773,294.7598,294.7598,12574.0
2023-01-11 13:20:00,308.25,308.25,307.73,308.01,6329.0,294.9033,294.9033,294.4058,294.6737,6329.0
2023-01-11 13:30:00,308.07,308.16,307.52,307.76,9910.0,294.7311,294.8172,294.2049,294.4345,9910.0
2023-01-11 13:40:00,307.82,307.96,307.58,307.59,6400.0,294.4919,294.6258,294.2623,294.2718,6400.0
2023-01-11 13:50:00,307.68,307.8,307.32,307.61,6557.0,294.358,294.4728,294.0135,294.291,6557.0
2023-01-11 14:00:00,307.64,308.3,307.64,307.94,9844.0,294.3197,294.9511,294.3197,294.6067,9844.0
2023-01-11 14:10:00,308.01,308.35,307.96,308.31,6683.0,294.6737,294.9989,294.6258,294.9607,6683.0
2023-01-11 14:20:00,308.35,308.65,308.35,308.5,10619.0,294.9989,295.286,294.9989,295.1424,10619.0
2023-01-11 14:30:00,308.54,308.87,308.49,308.78,17313.0,295.1807,295.4964,295.1329,295.4103,17313.0
2023-01-11 14:40:00,308.83,308.96,308.7,308.88,18608.0,295.4582,295.5825,295.3338,295.506,18608.0
2023-01-11 14:50:00,308.83,308.83,308.52,308.79,11451.0,295.4582,295.4582,295.1616,295.4199,11451.0
2023-01-11 15:00:00,308.79,308.97,308.63,308.74,9672.0,295.4199,295.5921,295.2668,295.3721,9672.0
2023-01-11 15:10:00,308.76,309.33,308.71,309.11,21707.0,295.3912,295.9365,295.3434,295.726,21707.0
2023-01-11 15:20:00,309.09,309.1,308.54,309.01,19426.0,295.7069,295.7165,295.1807,295.6304,19426.0
2023-01-11 15:30:00,309.01,309.13,308.45,308.78,26969.0,295.6304,295.7452,295.0946,295.4103,26969.0
2023-01-11 15:40:00,308.75,308.75,308.4,308.52,35578.0,295.3816,295.3816,295.0468,295.1616,35578.0
2023-01-11 15:50:00,308.59,309.38,308.59,309.13,99916.0,295.2285,295.9843,295.2285,295.7452,99916.0
2023-01-12 09:30:00,308.58,309.4,307.24,308.76,22175.0,295.219,296.0035,293.937,295.3912,22175.0
2023-01-12 09:40:00,308.49,308.5,306.82,307.43,12444.0,295.1329,295.1424,293.5352,294.1188,12444.0
2023-01-12 09:50:00,307.41,308.56,306.95,308.48,17330.0,294.0996,295.1998,293.6596,295.1233,17330.0
2023-01-12 10:00:00,308.36,309.61,308.36,309.2,13962.0,295.0085,296.2044,295.0085,295.8121,13962.0
2023-01-12 10:10:00,309.19,310.12,308.98,309.47,11510.0,295.8026,296.6923,295.6017,296.0704,11510.0
2023-01-12 10:20:00,309.74,310.46,309.28,310.24,18909.0,296.3288,297.0176,295.8887,296.8071,18909.0
2023-01-12 10:30:00,310.33,311.28,310.0,311.28,25278.0,296.8932,297.8021,296.5775,297.8021,25278.0
2023-01-12 10:40:00,311.15,311.3,310.61,311.14,11845.0,297.6777,297.8212,297.1611,297.6681,11845.0
2023-01-12 10:50:00,311.15,311.75,311.03,311.23,19656.0,297.6777,298.2517,297.5629,297.7542,19656.0
2023-01-12 11:00:00,311.14,311.26,310.74,311.13,11315.0,297.6681,297.7829,297.2855,297.6586,11315.0
2023-01-12 11:10:00,311.15,311.96,311.15,311.78,13325.0,297.6777,298.4526,297.6777,298.2804,13325.0
2023-01-12 11:20:00,311.73,311.99,311.35,311.35,9589.0,298.2326,298.4813,297.869,297.869,9589.0
2023-01-12 11:30:00,311.25,311.34,310.27,310.59,15857.0,297.7734,297.8595,296.8358,297.142,15857.0
2023-01-12 11:40:00,310.6,311.01,310.38,310.71,16047.0,297.1515,297.5438,296.941,297.2568,16047.0
2023-01-12 11:50:00,310.74,310.89,309.84,309.95,16865.0,297.2855,297.429,296.4244,296.5297,16865.0
2023-01-12 12:00:00,309.94,310.8,309.84,310.79,7136.0,296.5201,297.3429,296.4244,297.3333,7136.0
2023-01-12 12:10:00,310.87,310.9,310.54,310.73,12514.0,297.4098,297.4385,297.0941,297.2759,12514.0
2023-01-12 12:20:00,310.73,310.87,310.51,310.87,8000.0,297.2759,297.4098,297.0654,297.4098,8000.0
2023-01-12 12:30:00,310.84,311.64,310.84,311.35,11526.0,297.3811,298.1465,297.3811,297.869,11526.0
2023-01-12 12:40:00,311.29,311.5,310.95,311.15,6301.0,297.8116,298.0126,297.4864,297.6777,6301.0
2023-01-12 12:50:00,311.1,311.48,311.1,311.31,7870.0,297.6299,297.9934,297.6299,297.8308,7870.0
2023-01-12 13:00:00,311.35,311.61,311.14,311.47,9851.0,297.869,298.1178,297.6681,297.9838,9851.0
2023-01-12 13:10:00,311.53,311.55,311.26,311.26,6730.0,298.0413,298.0604,297.7829,297.7829,6730.0
2023-01-12 13:20:00,311.29,311.29,309.79,309.81,10260.0,297.8116,297.8116,296.3766,296.3957,10260.0
2023-01-12 13:30:00,309.69,310.61,309.6,310.39,8393.0,296.2809,297.1611,296.1948,296.9506,8393.0
2023-01-12 13:40:00,310.35,310.67,310.34,310.42,7863.0,296.9123,297.2185,296.9028,296.9793,7863.0
2023-01-12 13:50:00,310.36,310.88,310.25,310.62,20507.0,296.9219,297.4194,296.8167,297.1707,20507.0
2023-01-12 14:00:00,310.61,310.61,309.61,309.73,10275.0,297.1611,297.1611,296.2044,296.3192,10275.0
2023-01-12 14:10:00,309.81,310.13,309.62,309.94,7119.0,296.3957,296.7019,296.214,296.5201,7119.0
2023-01-12 14:20:00,310.01,310.06,309.36,309.94,10756.0,296.5871,296.6349,295.9652,296.5201,10756.0
2023-01-12 14:30:00,309.94,310.55,309.77,310.32,10274.0,296.5201,297.1037,296.3575,296.8836,10274.0
2023-01-12 14:40:00,310.37,311.0,310.35,310.94,13311.0,296.9315,297.5342,296.9123,297.4768,13311.0
2023-01-12 14:50:00,310.82,310.84,310.2,310.75,8732.0,297.362,297.3811,296.7688,297.295,8732.0
2023-01-12 15:00:00,310.63,310.91,310.51,310.76,10349.0,297.1802,297.4481,297.0654,297.3046,10349.0
2023-01-12 15:10:00,310.8,311.11,310.47,310.9,11118.0,297.3429,297.6394,297.0271,297.4385,11118.0
2023-01-12 15:20:00,310.96,311.09,310.62,310.94,18843.0,297.4959,297.6203,297.1707,297.4768,18843.0
2023-01-12 15:30:00,310.94,311.09,310.68,311.06,26063.0,297.4768,297.6203,297.2281,297.5916,26063.0
2023-01-12 15:40:00,311.06,311.27,310.72,310.78,38061.0,297.5916,297.7925,297.2663,297.3237,38061.0
2023-01-12 15:50:00,310.75,310.89,309.67,310.18,70775.0,297.295,297.429,296.2618,296.7497,70775.0
2023-01-13 09:30:00,309.47,311.21,309.47,310.08,16111.0,296.0704,297.7351,296.0704,296.654,16111.0
2023-01-13 09:40:00,310.32,314.87,310.29,314.0,27996.0,296.8836,301.2366,296.8549,300.4043,27996.0
2023-01-13 09:50:00,314.11,316.07,313.42,315.57,27559.0,300.5095,302.3847,299.8494,301.9063,27559.0
2023-01-13 10:00:00,315.82,317.37,315.78,316.51,24823.0,302.1455,303.6284,302.1072,302.8056,24823.0
2023-01-13 10:10:00,316.53,317.06,315.92,317.0,21079.0,302.8248,303.3318,302.2412,303.2744,21079.0
2023-01-13 10:20:00,316.88,316.97,316.16,316.6,18580.0,303.1596,303.2457,302.4708,302.8917,18580.0
2023-01-13 10:30:00,316.63,316.94,315.27,315.64,10369.0,302.9204,303.217,301.6193,301.9733,10369.0
2023-01-13 10:40:00,315.57,316.57,315.11,316.53,26337.0,301.9063,302.863,301.4662,302.8248,26337.0
2023-01-13 10:50:00,316.53,316.87,315.95,316.87,33335.0,302.8248,303.15,302.2699,303.15,33335.0
2023-01-13 11:00:00,316.89,317.44,316.76,317.07,26395.0,303.1692,303.6954,303.0448,303.3414,26395.0
2023-01-13 11:10:00,316.95,317.08,316.54,316.83,13430.0,303.2266,303.3509,302.8343,303.1118,13430.0
2023-01-13 11:20:00,316.95,317.42,316.72,316.78,15501.0,303.2266,303.6762,303.0065,303.0639,15501.0
2023-01-13 11:30:00,316.69,317.07,316.28,316.44,18945.0,302.9778,303.3414,302.5856,302.7387,18945.0
2023-01-13 11:40:00,316.37,316.76,315.86,316.61,24417.0,302.6717,303.0448,302.1838,302.9013,24417.0
2023-01-13 11:50:00,316.74,316.99,316.45,316.69,12739.0,303.0257,303.2648,302.7482,302.9778,12739.0
2023-01-13 12:00:00,316.69,317.33,316.59,316.74,19952.0,302.9778,303.5901,302.8822,303.0257,19952.0
2023-01-13 12:10:00,316.7,316.71,315.95,315.96,12926.0,302.9874,302.997,302.2699,302.2794,12926.0
2023-01-13 12:20:00,315.88,315.88,314.98,315.13,37853.0,302.2029,302.2029,301.3419,301.4854,37853.0
2023-01-13 12:30:00,315.2,315.2,314.73,314.73,7500.0,301.5523,301.5523,301.1027,301.1027,7500.0
2023-01-13 12:40:00,314.76,315.11,314.58,315.11,5799.0,301.1314,301.4662,300.9592,301.4662,5799.0
2023-01-13 12:50:00,314.95,314.95,314.43,314.43,6449.0,301.3132,301.3132,300.8157,300.8157,6449.0
2023-01-13 13:00:00,314.5,314.51,313.39,313.57,9014.0,300.8827,300.8922,299.8207,299.9929,9014.0
2023-01-13 13:10:00,313.64,313.77,313.28,313.64,10497.0,300.0599,300.1843,299.7155,300.0599,10497.0
2023-01-13 13:20:00,313.64,313.84,313.36,313.52,8104.0,300.0599,300.2512,299.792,299.9451,8104.0
2023-01-13 13:30:00,313.6,314.48,313.49,314.31,11024.0,300.0216,300.8635,299.9164,300.7009,11024.0
2023-01-13 13:40:00,314.42,314.76,314.2,314.55,11747.0,300.8061,301.1314,300.5956,300.9305,11747.0
2023-01-13 13:50:00,314.48,314.79,314.35,314.63,8027.0,300.8635,301.1601,300.7392,301.007,8027.0
2023-01-13 14:00:00,314.56,314.72,314.19,314.28,7576.0,300.9401,301.0931,300.5861,300.6722,7576.0
2023-01-13 14:10:00,314.28,314.52,314.23,314.49,7746.0,300.6722,300.9018,300.6243,300.8731,7746.0
2023-01-13 14:20:00,314.47,314.47,313.67,313.92,11028.0,300.854,300.854,300.0886,300.3278,11028.0
2023-01-13 14:30:00,313.96,314.41,313.79,314.41,12979.0,300.366,300.7966,300.2034,300.7966,12979.0
2023-01-13 14:40:00,314.31,314.51,313.93,314.26,12386.0,300.7009,300.8922,300.3373,300.653,12386.0
2023-01-13 14:50:00,314.29,314.34,313.76,313.96,6644.0,300.6817,300.7296,300.1747,300.366,6644.0
2023-01-13 15:00:00,313.9,314.24,313.8,314.11,12002.0,300.3086,300.6339,300.213,300.5095,12002.0
2023-01-13 15:10:00,314.15,314.22,313.4,313.66,16292.0,300.5478,300.6148,299.8303,300.079,16292.0
2023-01-13 15:20:00,313.65,314.17,313.59,313.82,13784.0,300.0695,300.5669,300.0121,300.2321,13784.0
2023-01-13 15:30:00,313.81,314.55,313.77,314.52,26608.0,300.2225,300.9305,300.1843,300.9018,26608.0
2023-01-13 15:40:00,314.57,314.83,314.3,314.56,31991.0,300.9496,301.1984,300.6913,300.9401,31991.0
2023-01-13 15:50:00,314.66,314.85,314.06,314.22,88779.0,301.0357,301.2175,300.4617,300.6148,88779.0
2023-01-17 09:30:00,314.78,316.45,314.09,314.09,43861.0,301.1505,302.7482,300.4904,300.4904,43861.0
2023-01-17 09:40:00,313.8,316.05,313.69,315.86,64450.0,300.213,302.3655,300.1077,302.1838,64450.0
2023-01-17 09:50:00,316.04,316.94,315.46,315.46,69684.0,302.356,303.217,301.8011,301.8011,69684.0
2023-01-17 10:00:00,315.73,315.75,315.03,315.12,31969.0,302.0594,302.0785,301.3897,301.4758,31969.0
2023-01-17 10:10:00,315.12,316.35,314.75,316.15,44542.0,301.4758,302.6526,301.1218,302.4612,44542.0
2023-01-17 10:20:00,316.1,317.47,316.08,317.44,25784.0,302.4134,303.7241,302.3942,303.6954,25784.0
2023-01-17 10:30:00,317.47,318.05,317.33,318.02,58666.0,303.7241,304.2789,303.5901,304.2502,58666.0
2023-01-17 10:40:00,318.09,318.2,317.32,317.57,27000.0,304.3172,304.4225,303.5806,303.8197,27000.0
2023-01-17 10:50:00,317.48,317.6,317.06,317.17,27214.0,303.7336,303.8484,303.3318,303.437,27214.0
2023-01-17 11:00:00,317.27,317.53,317.12,317.44,13134.0,303.5327,303.7815,303.3892,303.6954,13134.0
2023-01-17 11:10:00,317.39,317.39,316.4,316.54,21596.0,303.6475,303.6475,302.7004,302.8343,21596.0
2023-01-17 11:20:00,316.6,316.96,316.29,316.89,26452.0,302.8917,303.2361,302.5952,303.1692,26452.0
2023-01-17 11:30:00,316.86,317.38,316.84,317.38,18450.0,303.1405,303.638,303.1213,303.638,18450.0
2023-01-17 11:40:00,317.43,317.5,317.21,317.44,10471.0,303.6858,303.7528,303.4753,303.6954,10471.0
2023-01-17 11:50:00,317.49,317.69,317.37,317.59,12128.0,303.7432,303.9345,303.6284,303.8389,12128.0
2023-01-17 12:00:00,317.6,317.81,316.82,316.87,14654.0,303.8484,304.0493,303.1022,303.15,14654.0
2023-01-17 12:10:00,316.86,316.87,316.16,316.18,6998.0,303.1405,303.15,302.4708,302.4899,6998.0
2023-01-17 12:20:00,316.18,316.18,315.55,315.55,6434.0,302.4899,302.4899,301.8872,301.8872,6434.0
2023-01-17 12:30:00,315.56,315.67,315.15,315.2,7628.0,301.8968,302.002,301.5045,301.5523,7628.0
2023-01-17 12:40:00,315.19,315.19,314.7,314.93,10581.0,301.5428,301.5428,301.074,301.294,10581.0
2023-01-17 12:50:00,315.0,315.21,314.57,314.81,8272.0,301.361,301.5619,300.9496,301.1792,8272.0
2023-01-17 13:00:00,314.83,314.95,314.67,314.71,6200.0,301.1984,301.3132,301.0453,301.0836,6200.0
2023-01-17 13:10:00,314.75,314.76,314.4,314.51,5310.0,301.1218,301.1314,300.787,300.8922,5310.0
2023-01-17 13:20:00,314.48,314.55,314.29,314.3,10349.0,300.8635,300.9305,300.6817,300.6913,10349.0
2023-01-17 13:30:00,314.31,314.82,314.3,314.81,8731.0,300.7009,301.1888,300.6913,301.1792,8731.0
2023-01-17 13:40:00,314.8,314.8,314.32,314.41,5508.0,301.1697,301.1697,300.7104,300.7966,5508.0
2023-01-17 13:50:00,314.41,314.72,314.4,314.67,8207.0,300.7966,301.0931,300.787,301.0453,8207.0
2023-01-17 14:00:00,314.65,314.77,314.51,314.58,8051.0,301.0262,301.141,300.8922,300.9592,8051.0
2023-01-17 14:10:00,314.57,314.64,314.15,314.48,9540.0,300.9496,301.0166,300.5478,300.8635,9540.0
2023-01-17 14:20:00,314.55,314.57,314.26,314.32,6744.0,300.9305,300.9496,300.653,300.7104,6744.0
2023-01-17 14:30:00,314.33,314.95,314.33,314.9,11955.0,300.72,301.3132,300.72,301.2653,11955.0
2023-01-17 14:40:00,314.97,315.26,314.96,315.01,12920.0,301.3323,301.6097,301.3227,301.3706,12920.0
2023-01-17 14:50:00,315.02,315.21,314.42,314.44,15871.0,301.3801,301.5619,300.8061,300.8253,15871.0
2023-01-17 15:00:00,314.53,314.53,314.07,314.28,11309.0,300.9114,300.9114,300.4713,300.6722,11309.0
2023-01-17 15:10:00,314.23,314.61,313.98,314.61,17731.0,300.6243,300.9879,300.3852,300.9879,17731.0
2023-01-17 15:20:00,314.68,314.73,314.2,314.53,17829.0,301.0549,301.1027,300.5956,300.9114,17829.0
2023-01-17 15:30:00,314.52,314.63,314.3,314.34,14365.0,300.9018,301.007,300.6913,300.7296,14365.0
2023-01-17 15:40:00,314.33,315.28,314.31,315.28,55510.0,300.72,301.6289,300.7009,301.6289,55510.0
2023-01-17 15:50:00,315.17,315.3,314.98,315.0,128434.0,301.5236,301.648,301.3419,301.361,128434.0
2023-01-18 09:30:00,314.43,316.26,313.88,315.52,26602.0,300.8157,302.5665,300.2895,301.8585,26602.0
2023-01-18 09:40:00,315.52,316.14,314.69,314.85,13408.0,301.8585,302.4516,301.0644,301.2175,13408.0
2023-01-18 09:50:00,314.85,315.07,314.17,314.63,14242.0,301.2175,301.428,300.5669,301.007,14242.0
2023-01-18 10:00:00,314.76,314.77,313.46,313.52,26807.0,301.1314,301.141,299.8877,299.9451,26807.0
2023-01-18 10:10:00,313.5,313.5,312.47,312.67,11576.0,299.926,299.926,298.9406,299.1319,11576.0
2023-01-18 10:20:00,312.69,313.01,312.46,312.54,11993.0,299.151,299.4572,298.931,299.0075,11993.0
2023-01-18 10:30:00,312.55,312.63,311.91,312.28,14570.0,299.0171,299.0936,298.4048,298.7588,14570.0
2023-01-18 10:40:00,312.29,312.84,312.28,312.76,11342.0,298.7683,299.2945,298.7588,299.218,11342.0
2023-01-18 10:50:00,312.98,313.04,311.89,312.24,15827.0,299.4285,299.4859,298.3857,298.7205,15827.0
2023-01-18 11:00:00,312.27,312.27,311.4,311.61,9322.0,298.7492,298.7492,297.9169,298.1178,9322.0
2023-01-18 11:10:00,311.55,311.6,311.0,311.02,12222.0,298.0604,298.1082,297.5342,297.5533,12222.0
2023-01-18 11:20:00,311.03,311.22,310.69,310.93,17185.0,297.5629,297.7447,297.2376,297.4672,17185.0
2023-01-18 11:30:00,310.93,310.96,310.52,310.66,15776.0,297.4672,297.4959,297.075,297.2089,15776.0
2023-01-18 11:40:00,310.65,310.99,310.61,310.85,11790.0,297.1994,297.5246,297.1611,297.3907,11790.0
2023-01-18 11:50:00,310.81,310.86,310.34,310.6,9389.0,297.3524,297.4003,296.9028,297.1515,9389.0
2023-01-18 12:00:00,310.74,310.84,310.12,310.19,21289.0,297.2855,297.3811,296.6923,296.7593,21289.0
2023-01-18 12:10:00,310.0,310.55,309.88,310.44,15582.0,296.5775,297.1037,296.4627,296.9984,15582.0
2023-01-18 12:20:00,310.34,310.52,310.05,310.31,9918.0,296.9028,297.075,296.6253,296.8741,9918.0
2023-01-18 12:30:00,310.31,310.46,310.19,310.25,7067.0,296.8741,297.0176,296.7593,296.8167,7067.0
2023-01-18 12:40:00,310.25,310.32,310.11,310.15,7258.0,296.8167,296.8836,296.6827,296.721,7258.0
2023-01-18 12:50:00,310.22,310.32,309.95,310.08,6612.0,296.788,296.8836,296.5297,296.654,6612.0
2023-01-18 13:00:00,310.05,310.17,309.59,309.84,12100.0,296.6253,296.7401,296.1853,296.4244,12100.0
2023-01-18 13:10:00,309.85,309.88,309.31,309.84,10616.0,296.434,296.4627,295.9174,296.4244,10616.0
2023-01-18 13:20:00,309.93,309.96,309.62,309.75,5110.0,296.5105,296.5392,296.214,296.3383,5110.0
2023-01-18 13:30:00,309.76,310.08,309.59,309.89,8759.0,296.3479,296.654,296.1853,296.4723,8759.0
2023-01-18 13:40:00,309.89,310.28,309.89,310.1,9134.0,296.4723,296.8454,296.4723,296.6732,9134.0
2023-01-18 13:50:00,310.11,310.15,309.83,309.91,9906.0,296.6827,296.721,296.4149,296.4914,9906.0
2023-01-18 14:00:00,309.97,310.07,309.66,309.94,16372.0,296.5488,296.6445,296.2522,296.5201,16372.0
2023-01-18 14:10:00,309.94,310.03,309.26,309.31,8905.0,296.5201,296.6062,295.8695,295.9174,8905.0
2023-01-18 14:20:00,309.34,309.79,309.33,309.76,10050.0,295.9461,296.3766,295.9365,296.3479,10050.0
2023-01-18 14:30:00,309.74,310.07,309.58,309.58,11950.0,296.3288,296.6445,296.1757,296.1757,11950.0
2023-01-18 14:40:00,309.45,309.51,309.23,309.25,7429.0,296.0513,296.1087,295.8408,295.86,7429.0
2023-01-18 14:50:00,309.3,309.56,308.92,309.56,30002.0,295.9078,296.1565,295.5443,296.1565,30002.0
2023-01-18 15:00:00,309.65,309.65,309.04,309.14,10352.0,296.2427,296.2427,295.6591,295.7547,10352.0
2023-01-18 15:10:00,309.15,309.65,309.03,309.46,9409.0,295.7643,296.2427,295.6495,296.0609,9409.0
2023-01-18 15:20:00,309.56,309.7,309.39,309.48,10521.0,296.1565,296.2905,295.9939,296.08,10521.0
2023-01-18 15:30:00,309.46,309.46,308.8,308.96,20050.0,296.0609,296.0609,295.4295,295.5825,20050.0
2023-01-18 15:40:00,308.92,309.03,308.59,308.88,25753.0,295.5443,295.6495,295.2285,295.506,25753.0
2023-01-18 15:50:00,308.8,308.85,307.96,308.36,57724.0,295.4295,295.4773,294.6258,295.0085,57724.0
2023-01-19 09:30:00,309.5,312.33,309.24,312.14,23248.0,296.0991,298.8066,295.8504,298.6248,23248.0
2023-01-19 09:40:00,312.1,312.64,311.17,312.56,21147.0,298.5866,299.1032,297.6968,299.0267,21147.0
2023-01-19 09:50:00,312.73,312.78,311.38,311.73,20823.0,299.1893,299.2371,297.8977,298.2326,20823.0
2023-01-19 10:00:00,311.7,312.74,311.55,312.56,22634.0,298.2039,299.1989,298.0604,299.0267,22634.0
2023-01-19 10:10:00,312.56,312.82,311.57,312.04,12314.0,299.0267,299.2754,298.0795,298.5292,12314.0
2023-01-19 10:20:00,312.07,313.75,312.04,313.13,21945.0,298.5579,300.1651,298.5292,299.572,21945.0
2023-01-19 10:30:00,313.17,313.21,312.31,312.51,8377.0,299.6102,299.6485,298.7875,298.9788,8377.0
2023-01-19 10:40:00,312.62,312.63,312.18,312.54,9135.0,299.0841,299.0936,298.6631,299.0075,9135.0
2023-01-19 10:50:00,312.53,312.53,311.57,311.9,21545.0,298.998,298.998,298.0795,298.3952,21545.0
2023-01-19 11:00:00,311.95,312.16,311.57,311.67,9328.0,298.4431,298.644,298.0795,298.1752,9328.0
2023-01-19 11:10:00,311.59,311.92,311.42,311.54,11091.0,298.0987,298.4144,297.936,298.0508,11091.0
2023-01-19 11:20:00,311.35,311.6,311.25,311.53,7862.0,297.869,298.1082,297.7734,298.0413,7862.0
2023-01-19 11:30:00,311.46,311.69,311.14,311.22,9032.0,297.9743,298.1943,297.6681,297.7447,9032.0
2023-01-19 11:40:00,311.23,311.29,310.64,311.29,14517.0,297.7542,297.8116,297.1898,297.8116,14517.0
2023-01-19 11:50:00,311.3,311.7,311.29,311.69,11892.0,297.8212,298.2039,297.8116,298.1943,11892.0
2023-01-19 12:00:00,311.76,311.92,311.57,311.57,9496.0,298.2613,298.4144,298.0795,298.0795,9496.0
2023-01-19 12:10:00,311.57,311.79,311.34,311.68,7520.0,298.0795,298.29,297.8595,298.1848,7520.0
2023-01-19 12:20:00,311.72,311.73,311.04,311.08,4651.0,298.223,298.2326,297.5725,297.6107,4651.0
2023-01-19 12:30:00,311.14,311.14,310.57,310.57,4073.0,297.6681,297.6681,297.1228,297.1228,4073.0
2023-01-19 12:40:00,310.71,310.71,310.23,310.49,5005.0,297.2568,297.2568,296.7975,297.0463,5005.0
2023-01-19 12:50:00,310.41,310.64,310.3,310.64,7170.0,296.9697,297.1898,296.8645,297.1898,7170.0
2023-01-19 13:00:00,310.6,311.48,310.6,311.48,9968.0,297.1515,297.9934,297.1515,297.9934,9968.0
2023-01-19 13:10:00,311.28,311.4,311.15,311.36,6897.0,297.8021,297.9169,297.6777,297.8786,6897.0
2023-01-19 13:20:00,311.57,311.85,311.45,311.83,7563.0,298.0795,298.3474,297.9647,298.3283,7563.0
2023-01-19 13:30:00,311.84,312.1,311.79,312.1,9729.0,298.3378,298.5866,298.29,298.5866,9729.0
2023-01-19 13:40:00,312.1,312.21,310.22,310.22,57384.0,298.5866,298.6918,296.788,296.788,57384.0
2023-01-19 13:50:00,310.25,310.39,309.79,310.03,13537.0,296.8167,296.9506,296.3766,296.6062,13537.0
2023-01-19 14:00:00,310.0,310.18,309.6,310.18,13632.0,296.5775,296.7497,296.1948,296.7497,13632.0
2023-01-19 14:10:00,310.18,310.31,309.75,309.78,15435.0,296.7497,296.8741,296.3383,296.367,15435.0
2023-01-19 14:20:00,309.84,310.24,309.6,310.18,15373.0,296.4244,296.8071,296.1948,296.7497,15373.0
2023-01-19 14:30:00,310.19,310.35,310.02,310.1,15200.0,296.7593,296.9123,296.5966,296.6732,15200.0
2023-01-19 14:40:00,310.14,310.25,309.72,309.74,11200.0,296.7114,296.8167,296.3096,296.3288,11200.0
2023-01-19 14:50:00,309.72,310.38,309.69,310.31,7741.0,296.3096,296.941,296.2809,296.8741,7741.0
2023-01-19 15:00:00,310.31,310.69,310.24,310.6,20701.0,296.8741,297.2376,296.8071,297.1515,20701.0
2023-01-19 15:10:00,310.52,311.23,310.34,311.2,13220.0,297.075,297.7542,296.9028,297.7255,13220.0
2023-01-19 15:20:00,311.19,311.29,310.81,311.19,14876.0,297.716,297.8116,297.3524,297.716,14876.0
2023-01-19 15:30:00,311.14,311.2,310.88,310.91,19004.0,297.6681,297.7255,297.4194,297.4481,19004.0
2023-01-19 15:40:00,310.93,311.42,310.69,311.21,28622.0,297.4672,297.936,297.2376,297.7351,28622.0
2023-01-19 15:50:00,311.19,311.19,310.43,310.67,73589.0,297.716,297.716,296.9889,297.2185,73589.0
2023-01-20 09:30:00,310.69,312.34,307.43,307.5,121565.0,297.2376,298.8162,294.1188,294.1857,121565.0
2023-01-20 09:40:00,307.92,308.86,306.94,307.49,11248.0,294.5876,295.4869,293.65,294.1762,11248.0
2023-01-20 09:50:00,307.62,307.78,306.01,306.41,8766.0,294.3005,294.4536,292.7603,293.1429,8766.0
2023-01-20 10:00:00,306.68,307.37,306.43,307.37,14277.0,293.4012,294.0614,293.1621,294.0614,14277.0
2023-01-20 10:10:00,307.27,307.28,306.5,307.14,10237.0,293.9657,293.9753,293.229,293.8413,10237.0
2023-01-20 10:20:00,306.98,307.93,306.87,307.79,17538.0,293.6883,294.5971,293.583,294.4632,17538.0
2023-01-20 10:30:00,307.91,308.34,307.58,308.34,18102.0,294.578,294.9894,294.2623,294.9894,18102.0
2023-01-20 10:40:00,308.3,308.33,307.98,308.17,6803.0,294.9511,294.9798,294.645,294.8267,6803.0
2023-01-20 10:50:00,308.17,309.14,308.15,308.61,17568.0,294.8267,295.7547,294.8076,295.2477,17568.0
2023-01-20 11:00:00,308.68,308.83,308.2,308.23,10983.0,295.3147,295.4582,294.8554,294.8841,10983.0
2023-01-20 11:10:00,308.24,308.82,308.2,308.6,11217.0,294.8937,295.4486,294.8554,295.2381,11217.0
2023-01-20 11:20:00,308.56,308.57,308.03,308.31,7269.0,295.1998,295.2094,294.6928,294.9607,7269.0
2023-01-20 11:30:00,308.3,308.81,308.1,308.7,9458.0,294.9511,295.439,294.7598,295.3338,9458.0
2023-01-20 11:40:00,308.64,308.64,307.95,308.26,9819.0,295.2764,295.2764,294.6163,294.9128,9819.0
2023-01-20 11:50:00,308.29,308.56,308.13,308.16,5035.0,294.9415,295.1998,294.7885,294.8172,5035.0
2023-01-20 12:00:00,308.21,308.21,307.85,307.91,5826.0,294.865,294.865,294.5206,294.578,5826.0
2023-01-20 12:10:00,307.91,308.27,307.8,308.27,8214.0,294.578,294.9224,294.4728,294.9224,8214.0
2023-01-20 12:20:00,308.3,308.73,308.27,308.55,5471.0,294.9511,295.3625,294.9224,295.1903,5471.0
2023-01-20 12:30:00,308.51,308.51,307.89,307.9,4429.0,295.152,295.152,294.5589,294.5684,4429.0
2023-01-20 12:40:00,307.89,307.92,307.55,307.63,4445.0,294.5589,294.5876,294.2336,294.3101,4445.0
2023-01-20 12:50:00,307.67,308.05,307.53,308.03,9108.0,294.3484,294.7119,294.2144,294.6928,9108.0
2023-01-20 13:00:00,308.06,308.25,307.94,307.94,12360.0,294.7215,294.9033,294.6067,294.6067,12360.0
2023-01-20 13:10:00,307.75,307.88,307.36,307.59,9960.0,294.4249,294.5493,294.0518,294.2718,9960.0
2023-01-20 13:20:00,307.42,307.42,307.01,307.24,8089.0,294.1092,294.1092,293.717,293.937,8089.0
2023-01-20 13:30:00,307.21,307.93,307.21,307.75,5880.0,293.9083,294.5971,293.9083,294.4249,5880.0
2023-01-20 13:40:00,307.85,308.44,307.85,308.41,7934.0,294.5206,295.085,294.5206,295.0563,7934.0
2023-01-20 13:50:00,308.5,308.73,308.41,308.6,14995.0,295.1424,295.3625,295.0563,295.2381,14995.0
2023-01-20 14:00:00,308.6,308.69,308.09,308.6,12871.0,295.2381,295.3242,294.7502,295.2381,12871.0
2023-01-20 14:10:00,308.69,308.84,308.57,308.77,8533.0,295.3242,295.4677,295.2094,295.4008,8533.0
2023-01-20 14:20:00,308.73,308.77,308.53,308.64,4969.0,295.3625,295.4008,295.1711,295.2764,4969.0
2023-01-20 14:30:00,308.59,308.59,307.75,307.86,11015.0,295.2285,295.2285,294.4249,294.5302,11015.0
2023-01-20 14:40:00,307.94,308.46,307.94,308.29,16758.0,294.6067,295.1042,294.6067,294.9415,16758.0
2023-01-20 14:50:00,308.28,308.47,308.02,308.47,17662.0,294.932,295.1137,294.6832,295.1137,17662.0
2023-01-20 15:00:00,308.48,309.19,308.48,309.12,8111.0,295.1233,295.8026,295.1233,295.7356,8111.0
2023-01-20 15:10:00,309.0,309.58,308.85,309.36,15524.0,295.6208,296.1757,295.4773,295.9652,15524.0
2023-01-20 15:20:00,309.36,309.41,308.83,309.25,17519.0,295.9652,296.013,295.4582,295.86,17519.0
2023-01-20 15:30:00,309.23,309.23,308.8,308.86,13770.0,295.8408,295.8408,295.4295,295.4869,13770.0
2023-01-20 15:40:00,308.83,308.83,308.2,308.83,25302.0,295.4582,295.4582,294.8554,295.4582,25302.0
2023-01-20 15:50:00,308.85,308.97,308.2,308.42,74762.0,295.4773,295.5921,294.8554,295.0659,74762.0
2023-01-23 09:30:00,308.37,310.09,308.37,309.44,24792.0,295.0181,296.6636,295.0181,296.0417,24792.0
2023-01-23 09:40:00,309.54,310.04,308.08,309.02,39110.0,296.1374,296.6158,294.7406,295.6399,39110.0
2023-01-23 09:50:00,309.04,309.82,308.6,309.69,16802.0,295.6591,296.4053,295.2381,296.2809,16802.0
2023-01-23 10:00:00,309.82,310.68,309.69,310.57,15547.0,296.4053,297.2281,296.2809,297.1228,15547.0
2023-01-23 10:10:00,310.56,310.94,310.3,310.76,26313.0,297.1133,297.4768,296.8645,297.3046,26313.0
2023-01-23 10:20:00,310.85,311.71,310.8,311.37,26968.0,297.3907,298.2135,297.3429,297.8882,26968.0
2023-01-23 10:30:00,311.43,311.43,310.87,311.1,22718.0,297.9456,297.9456,297.4098,297.6299,22718.0
2023-01-23 10:40:00,311.13,311.55,311.13,311.23,13561.0,297.6586,298.0604,297.6586,297.7542,13561.0
2023-01-23 10:50:00,311.23,311.77,311.15,311.52,19596.0,297.7542,298.2709,297.6777,298.0317,19596.0
2023-01-23 11:00:00,311.47,312.44,311.15,312.39,22909.0,297.9838,298.9119,297.6777,298.864,22909.0
2023-01-23 11:10:00,312.35,312.42,311.66,311.87,27338.0,298.8257,298.8927,298.1656,298.3665,27338.0
2023-01-23 11:20:00,311.89,312.12,311.05,311.09,10496.0,298.3857,298.6057,297.582,297.6203,10496.0
2023-01-23 11:30:00,311.12,311.15,310.78,310.81,12127.0,297.649,297.6777,297.3237,297.3524,12127.0
2023-01-23 11:40:00,310.81,310.95,310.47,310.68,13866.0,297.3524,297.4864,297.0271,297.2281,13866.0
2023-01-23 11:50:00,310.67,311.0,310.38,310.92,23528.0,297.2185,297.5342,296.941,297.4577,23528.0
2023-01-23 12:00:00,310.95,310.95,309.97,309.98,23155.0,297.4864,297.4864,296.5488,296.5584,23155.0
2023-01-23 12:10:00,309.82,310.09,309.58,309.75,16326.0,296.4053,296.6636,296.1757,296.3383,16326.0
2023-01-23 12:20:00,309.8,309.8,309.39,309.57,20733.0,296.3862,296.3862,295.9939,296.1661,20733.0
2023-01-23 12:30:00,309.5,310.03,309.48,309.98,13597.0,296.0991,296.6062,296.08,296.5584,13597.0
2023-01-23 12:40:00,309.98,310.27,309.89,310.23,11720.0,296.5584,296.8358,296.4723,296.7975,11720.0
2023-01-23 12:50:00,310.16,310.24,309.92,310.16,23155.0,296.7306,296.8071,296.501,296.7306,23155.0
2023-01-23 13:00:00,310.15,310.63,310.15,310.63,13287.0,296.721,297.1802,296.721,297.1802,13287.0
2023-01-23 13:10:00,310.56,310.56,310.07,310.14,11968.0,297.1133,297.1133,296.6445,296.7114,11968.0
2023-01-23 13:20:00,310.08,310.34,309.82,310.15,15705.0,296.654,296.9028,296.4053,296.721,15705.0
2023-01-23 13:30:00,310.15,310.35,310.0,310.34,22076.0,296.721,296.9123,296.5775,296.9028,22076.0
2023-01-23 13:40:00,310.37,310.79,310.37,310.57,10486.0,296.9315,297.3333,296.9315,297.1228,10486.0
2023-01-23 13:50:00,310.51,310.55,310.27,310.3,10439.0,297.0654,297.1037,296.8358,296.8645,10439.0
2023-01-23 14:00:00,310.32,310.32,309.97,310.01,13961.0,296.8836,296.8836,296.5488,296.5871,13961.0
2023-01-23 14:10:00,309.97,310.0,309.53,309.68,11392.0,296.5488,296.5775,296.1278,296.2714,11392.0
2023-01-23 14:20:00,309.67,309.69,308.78,308.88,8328.0,296.2618,296.2809,295.4103,295.506,8328.0
2023-01-23 14:30:00,308.92,309.25,308.65,308.65,15923.0,295.5443,295.86,295.286,295.286,15923.0
2023-01-23 14:40:00,308.59,308.72,308.02,308.2,18910.0,295.2285,295.3529,294.6832,294.8554,18910.0
2023-01-23 14:50:00,308.13,308.25,307.89,308.19,25418.0,294.7885,294.9033,294.5589,294.8459,25418.0
2023-01-23 15:00:00,308.19,308.3,307.6,307.73,24332.0,294.8459,294.9511,294.2814,294.4058,24332.0
2023-01-23 15:10:00,307.76,308.22,307.7,308.14,16833.0,294.4345,294.8746,294.3771,294.798,16833.0
2023-01-23 15:20:00,308.09,308.66,307.99,308.33,23845.0,294.7502,295.2955,294.6545,294.9798,23845.0
2023-01-23 15:30:00,308.33,308.38,307.82,308.23,33941.0,294.9798,295.0276,294.4919,294.8841,33941.0
2023-01-23 15:40:00,308.17,308.49,308.11,308.42,54620.0,294.8267,295.1329,294.7693,295.0659,54620.0
2023-01-23 15:50:00,308.47,308.68,308.11,308.29,98448.0,295.1137,295.3147,294.7693,294.9415,98448.0
2023-01-24 09:30:00,308.54,308.58,303.84,305.06,22860.0,295.1807,295.219,290.6842,291.8514,22860.0
2023-01-24 09:40:00,305.0,305.66,304.5,305.62,20150.0,291.794,292.4254,291.3156,292.3871,20150.0
2023-01-24 09:50:00,305.62,307.94,305.62,307.93,22032.0,292.3871,294.6067,292.3871,294.5971,22032.0
2023-01-24 10:00:00,307.93,308.09,306.57,307.08,24651.0,294.5971,294.7502,293.296,293.7839,24651.0
2023-01-24 10:10:00,307.19,307.35,306.51,306.53,18460.0,293.8892,294.0422,293.2386,293.2577,18460.0
2023-01-24 10:20:00,306.5,306.72,305.61,306.72,11429.0,293.229,293.4395,292.3776,293.4395,11429.0
2023-01-24 10:30:00,306.59,307.15,306.13,306.36,13577.0,293.3151,293.8509,292.8751,293.0951,13577.0
2023-01-24 10:40:00,306.44,307.11,306.34,307.01,11583.0,293.1716,293.8126,293.076,293.717,11583.0
2023-01-24 10:50:00,307.09,307.81,306.91,307.34,19166.0,293.7935,294.4823,293.6213,294.0327,19166.0
2023-01-24 11:00:00,307.16,307.47,307.02,307.04,23461.0,293.8605,294.157,293.7265,293.7457,23461.0
2023-01-24 11:10:00,307.04,307.12,306.53,306.8,10192.0,293.7457,293.8222,293.2577,293.5161,10192.0
2023-01-24 11:20:00,306.73,307.05,306.58,306.96,8325.0,293.4491,293.7552,293.3056,293.6691,8325.0
2023-01-24 11:30:00,307.05,307.1,306.35,306.36,16633.0,293.7552,293.8031,293.0855,293.0951,16633.0
2023-01-24 11:40:00,306.44,306.58,306.27,306.27,9020.0,293.1716,293.3056,293.009,293.009,9020.0
2023-01-24 11:50:00,306.31,306.87,306.28,306.82,8772.0,293.0473,293.583,293.0186,293.5352,8772.0
2023-01-24 12:00:00,306.74,306.74,306.09,306.3,16579.0,293.4587,293.4587,292.8368,293.0377,16579.0
2023-01-24 12:10:00,306.36,306.55,306.14,306.21,16667.0,293.0951,293.2769,292.8846,292.9516,16667.0
2023-01-24 12:20:00,306.27,306.33,305.94,306.22,20309.0,293.009,293.0664,292.6933,292.9612,20309.0
2023-01-24 12:30:00,306.21,306.27,305.85,305.89,12021.0,292.9516,293.009,292.6072,292.6455,12021.0
2023-01-24 12:40:00,305.92,306.18,305.82,305.94,11679.0,292.6742,292.9229,292.5785,292.6933,11679.0
2023-01-24 12:50:00,305.98,306.11,305.78,305.91,5849.0,292.7316,292.8559,292.5402,292.6646,5849.0
2023-01-24 13:00:00,305.9,306.05,305.44,305.92,6884.0,292.655,292.7985,292.2149,292.6742,6884.0
2023-01-24 13:10:00,306.0,306.48,305.99,306.39,12581.0,292.7507,293.2099,292.7411,293.1238,12581.0
2023-01-24 13:20:00,306.43,306.65,306.35,306.64,9770.0,293.1621,293.3725,293.0855,293.363,9770.0
2023-01-24 13:30:00,306.63,306.65,306.42,306.63,7601.0,293.3534,293.3725,293.1525,293.3534,7601.0
2023-01-24 13:40:00,306.63,306.89,306.63,306.72,14175.0,293.3534,293.6022,293.3534,293.4395,14175.0
2023-01-24 13:50:00,306.81,307.3,306.65,307.3,9124.0,293.5256,293.9944,293.3725,293.9944,9124.0
2023-01-24 14:00:00,307.1,307.38,306.83,307.31,6053.0,293.8031,294.0709,293.5448,294.004,6053.0
2023-01-24 14:10:00,307.31,307.88,307.25,307.56,13179.0,294.004,294.5493,293.9466,294.2431,13179.0
2023-01-24 14:20:00,307.6,308.45,307.6,307.86,38290.0,294.2814,295.0946,294.2814,294.5302,38290.0
2023-01-24 14:30:00,307.81,308.74,307.8,308.6,11310.0,294.4823,295.3721,294.4728,295.2381,11310.0
2023-01-24 14:40:00,308.55,308.9,308.43,308.6,9375.0,295.1903,295.5251,295.0755,295.2381,9375.0
2023-01-24 14:50:00,308.5,308.82,308.28,308.76,8437.0,295.1424,295.4486,294.932,295.3912,8437.0
2023-01-24 15:00:00,308.79,308.79,308.21,308.27,9736.0,295.4199,295.4199,294.865,294.9224,9736.0
2023-01-24 15:10:00,308.33,308.88,308.31,308.41,10893.0,294.9798,295.506,294.9607,295.0563,10893.0
2023-01-24 15:20:00,308.33,308.4,308.17,308.37,7757.0,294.9798,295.0468,294.8267,295.0181,7757.0
2023-01-24 15:30:00,308.43,308.64,308.0,308.55,10779.0,295.0755,295.2764,294.6641,295.1903,10779.0
2023-01-24 15:40:00,308.47,308.54,308.01,308.18,27330.0,295.1137,295.1807,294.6737,294.8363,27330.0
2023-01-24 15:50:00,308.31,309.07,308.31,308.91,68521.0,294.9607,295.6878,294.9607,295.5347,68521.0
2023-01-25 09:30:00,309.0,313.86,307.47,313.72,46255.0,295.6208,300.2704,294.157,300.1364,46255.0
2023-01-25 09:40:00,313.49,314.76,313.35,314.74,13469.0,299.9164,301.1314,299.7824,301.1123,13469.0
2023-01-25 09:50:00,314.57,314.97,313.92,314.84,28895.0,300.9496,301.3323,300.3278,301.2079,28895.0
2023-01-25 10:00:00,314.67,315.4,313.35,314.67,37739.0,301.0453,301.7437,299.7824,301.0453,37739.0
2023-01-25 10:10:00,314.66,315.07,313.64,313.64,35433.0,301.0357,301.428,300.0599,300.0599,35433.0
2023-01-25 10:20:00,313.63,313.67,312.39,312.59,17606.0,300.0503,300.0886,298.864,299.0554,17606.0
2023-01-25 10:30:00,312.61,312.61,310.52,310.53,14592.0,299.0745,299.0745,297.075,297.0846,14592.0
2023-01-25 10:40:00,310.54,311.42,310.39,311.37,15900.0,297.0941,297.936,296.9506,297.8882,15900.0
2023-01-25 10:50:00,311.33,311.33,309.93,310.92,26770.0,297.8499,297.8499,296.5105,297.4577,26770.0
2023-01-25 11:00:00,310.96,311.26,310.31,310.44,8489.0,297.4959,297.7829,296.8741,296.9984,8489.0
2023-01-25 11:10:00,310.19,310.19,309.33,309.84,13243.0,296.7593,296.7593,295.9365,296.4244,13243.0
2023-01-25 11:20:00,309.82,310.33,309.52,310.27,10397.0,296.4053,296.8932,296.1183,296.8358,10397.0
2023-01-25 11:30:00,310.27,310.27,309.52,309.88,10999.0,296.8358,296.8358,296.1183,296.4627,10999.0
2023-01-25 11:40:00,310.1,310.3,309.92,310.21,10024.0,296.6732,296.8645,296.501,296.7784,10024.0
2023-01-25 11:50:00,310.23,311.11,310.23,310.99,12925.0,296.7975,297.6394,296.7975,297.5246,12925.0
2023-01-25 12:00:00,311.01,311.18,310.75,311.09,6707.0,297.5438,297.7064,297.295,297.6203,6707.0
2023-01-25 12:10:00,311.18,311.19,310.83,310.83,6216.0,297.7064,297.716,297.3716,297.3716,6216.0
2023-01-25 12:20:00,310.91,311.02,310.25,310.35,10076.0,297.4481,297.5533,296.8167,296.9123,10076.0
2023-01-25 12:30:00,310.48,310.71,310.45,310.5,5564.0,297.0367,297.2568,297.008,297.0558,5564.0
2023-01-25 12:40:00,310.53,310.77,310.47,310.52,6512.0,297.0846,297.3142,297.0271,297.075,6512.0
2023-01-25 12:50:00,310.65,310.71,310.29,310.33,7770.0,297.1994,297.2568,296.8549,296.8932,7770.0
2023-01-25 13:00:00,310.32,311.34,310.32,311.07,12142.0,296.8836,297.8595,296.8836,297.6012,12142.0
2023-01-25 13:10:00,311.22,311.44,310.88,311.02,10853.0,297.7447,297.9551,297.4194,297.5533,10853.0
2023-01-25 13:20:00,310.99,311.23,310.91,310.98,8074.0,297.5246,297.7542,297.4481,297.5151,8074.0
2023-01-25 13:30:00,311.04,311.16,310.73,310.73,5878.0,297.5725,297.6873,297.2759,297.2759,5878.0
2023-01-25 13:40:00,310.8,311.89,310.78,311.8,5180.0,297.3429,298.3857,297.3237,298.2996,5180.0
2023-01-25 13:50:00,311.81,311.81,311.43,311.61,5341.0,298.3091,298.3091,297.9456,298.1178,5341.0
2023-01-25 14:00:00,311.72,312.0,311.64,311.9,5000.0,298.223,298.4909,298.1465,298.3952,5000.0
2023-01-25 14:10:00,311.86,312.17,311.67,312.05,8300.0,298.357,298.6535,298.1752,298.5387,8300.0
2023-01-25 14:20:00,311.92,311.96,310.99,311.13,7609.0,298.4144,298.4526,297.5246,297.6586,7609.0
2023-01-25 14:30:00,311.17,311.32,311.12,311.25,4797.0,297.6968,297.8403,297.649,297.7734,4797.0
2023-01-25 14:40:00,311.28,311.77,311.26,311.77,4088.0,297.8021,298.2709,297.7829,298.2709,4088.0
2023-01-25 14:50:00,311.79,311.97,311.46,311.97,6820.0,298.29,298.4622,297.9743,298.4622,6820.0
2023-01-25 15:00:00,312.03,312.7,312.03,312.55,9018.0,298.5196,299.1606,298.5196,299.0171,9018.0
2023-01-25 15:10:00,312.47,312.67,312.25,312.33,11143.0,298.9406,299.1319,298.7301,298.8066,11143.0
2023-01-25 15:20:00,312.35,312.53,311.93,312.53,12606.0,298.8257,298.998,298.4239,298.998,12606.0
2023-01-25 15:30:00,312.52,312.95,312.51,312.93,11644.0,298.9884,299.3998,298.9788,299.3806,11644.0
2023-01-25 15:40:00,312.92,312.97,312.56,312.63,26099.0,299.3711,299.4189,299.0267,299.0936,26099.0
2023-01-25 15:50:00,312.56,313.62,312.45,313.59,57991.0,299.0267,300.0408,298.9214,300.0121,57991.0
2023-01-26 09:30:00,314.15,315.43,313.43,315.03,30748.0,300.5478,301.7724,299.859,301.3897,30748.0
2023-01-26 09:40:00,315.07,315.08,312.75,313.15,12843.0,301.428,301.4375,299.2084,299.5911,12843.0
2023-01-26 09:50:00,313.13,314.07,312.96,313.93,12894.0,299.572,300.4713,299.4093,300.3373,12894.0
2023-01-26 10:00:00,314.37,314.59,313.59,313.79,10056.0,300.7583,300.9688,300.0121,300.2034,10056.0
2023-01-26 10:10:00,313.64,313.9,313.22,313.24,17796.0,300.0599,300.3086,299.6581,299.6772,17796.0
2023-01-26 10:20:00,313.3,313.66,312.92,313.41,8537.0,299.7346,300.079,299.3711,299.8399,8537.0
2023-01-26 10:30:00,313.37,313.77,312.85,312.85,8440.0,299.8016,300.1843,299.3041,299.3041,8440.0
2023-01-26 10:40:00,312.94,313.09,312.15,312.29,11325.0,299.3902,299.5337,298.6344,298.7683,11325.0
2023-01-26 10:50:00,312.27,312.3,311.6,311.6,8024.0,298.7492,298.7779,298.1082,298.1082,8024.0
2023-01-26 11:00:00,311.75,312.62,311.6,312.5,5293.0,298.2517,299.0841,298.1082,298.9693,5293.0
2023-01-26 11:10:00,312.52,312.99,312.2,312.99,8036.0,298.9884,299.438,298.6822,299.438,8036.0
2023-01-26 11:20:00,313.03,313.05,312.33,312.85,8726.0,299.4763,299.4954,298.8066,299.3041,8726.0
2023-01-26 11:30:00,312.97,313.04,312.54,312.56,7626.0,299.4189,299.4859,299.0075,299.0267,7626.0
2023-01-26 11:40:00,312.59,312.95,312.51,312.75,6881.0,299.0554,299.3998,298.9788,299.2084,6881.0
2023-01-26 11:50:00,312.66,312.69,312.23,312.61,9204.0,299.1223,299.151,298.7109,299.0745,9204.0
2023-01-26 12:00:00,312.77,313.2,312.61,313.19,4868.0,299.2276,299.6389,299.0745,299.6294,4868.0
2023-01-26 12:10:00,313.31,313.71,313.11,313.15,8056.0,299.7442,300.1269,299.5528,299.5911,8056.0
2023-01-26 12:20:00,313.29,313.66,313.01,313.48,6327.0,299.725,300.079,299.4572,299.9068,6327.0
2023-01-26 12:30:00,313.5,314.3,313.47,313.97,10022.0,299.926,300.6913,299.8973,300.3756,10022.0
2023-01-26 12:40:00,314.02,314.22,313.77,314.05,7812.0,300.4234,300.6148,300.1843,300.4521,7812.0
2023-01-26 12:50:00,314.09,314.13,313.77,313.92,8433.0,300.4904,300.5287,300.1843,300.3278,8433.0
2023-01-26 13:00:00,314.06,314.3,313.95,314.2,9613.0,300.4617,300.6913,300.3565,300.5956,9613.0
2023-01-26 13:10:00,314.2,314.63,314.2,314.57,6147.0,300.5956,301.007,300.5956,300.9496,6147.0
2023-01-26 13:20:00,314.64,314.64,314.12,314.17,5644.0,301.0166,301.0166,300.5191,300.5669,5644.0
2023-01-26 13:30:00,314.23,314.49,314.1,314.48,5611.0,300.6243,300.8731,300.5,300.8635,5611.0
2023-01-26 13:40:00,314.42,314.97,314.42,314.87,10322.0,300.8061,301.3323,300.8061,301.2366,10322.0
2023-01-26 13:50:00,314.88,314.88,314.24,314.36,7994.0,301.2462,301.2462,300.6339,300.7487,7994.0
2023-01-26 14:00:00,314.3,314.36,314.02,314.12,8624.0,300.6913,300.7487,300.4234,300.5191,8624.0
2023-01-26 14:10:00,314.12,314.26,313.72,313.89,6766.0,300.5191,300.653,300.1364,300.2991,6766.0
2023-01-26 14:20:00,313.9,314.15,313.24,313.24,7267.0,300.3086,300.5478,299.6772,299.6772,7267.0
2023-01-26 14:30:00,313.3,313.48,312.94,312.98,27521.0,299.7346,299.9068,299.3902,299.4285,27521.0
2023-01-26 14:40:00,313.02,313.82,313.02,313.66,11654.0,299.4667,300.2321,299.4667,300.079,11654.0
2023-01-26 14:50:00,313.72,313.75,313.43,313.6,11547.0,300.1364,300.1651,299.859,300.0216,11547.0
2023-01-26 15:00:00,313.67,314.05,313.59,313.78,11319.0,300.0886,300.4521,300.0121,300.1938,11319.0
2023-01-26 15:10:00,313.82,314.22,313.69,313.75,17169.0,300.2321,300.6148,300.1077,300.1651,17169.0
2023-01-26 15:20:00,313.68,313.73,313.32,313.5,14810.0,300.0982,300.146,299.7537,299.926,14810.0
2023-01-26 15:30:00,313.45,313.52,313.22,313.52,17646.0,299.8781,299.9451,299.6581,299.9451,17646.0
2023-01-26 15:40:00,313.56,313.63,312.95,313.12,47809.0,299.9834,300.0503,299.3998,299.5624,47809.0
2023-01-26 15:50:00,313.17,313.23,312.67,313.21,89221.0,299.6102,299.6676,299.1319,299.6485,89221.0
2023-01-27 09:30:00,313.2,314.32,310.11,310.11,25274.0,299.6389,300.7104,296.6827,296.6827,25274.0
2023-01-27 09:40:00,310.24,311.35,309.48,310.63,30595.0,296.8071,297.869,296.08,297.1802,30595.0
2023-01-27 09:50:00,310.63,311.19,310.3,310.93,15032.0,297.1802,297.716,296.8645,297.4672,15032.0
2023-01-27 10:00:00,310.94,311.52,310.51,311.42,16119.0,297.4768,298.0317,297.0654,297.936,16119.0
2023-01-27 10:10:00,311.42,311.8,310.82,310.83,16211.0,297.936,298.2996,297.362,297.3716,16211.0
2023-01-27 10:20:00,310.69,310.95,310.38,310.6,20227.0,297.2376,297.4864,296.941,297.1515,20227.0
2023-01-27 10:30:00,310.59,310.7,310.15,310.5,22966.0,297.142,297.2472,296.721,297.0558,22966.0
2023-01-27 10:40:00,310.34,310.43,309.2,309.21,18635.0,296.9028,296.9889,295.8121,295.8217,18635.0
2023-01-27 10:50:00,309.16,310.45,308.66,310.37,25800.0,295.7739,297.008,295.2955,296.9315,25800.0
2023-01-27 11:00:00,310.28,310.71,309.92,310.35,22510.0,296.8454,297.2568,296.501,296.9123,22510.0
2023-01-27 11:10:00,310.18,310.31,309.66,309.77,9665.0,296.7497,296.8741,296.2522,296.3575,9665.0
2023-01-27 11:20:00,309.84,310.36,309.83,310.19,7267.0,296.4244,296.9219,296.4149,296.7593,7267.0
2023-01-27 11:30:00,310.1,311.0,310.1,310.91,6877.0,296.6732,297.5342,296.6732,297.4481,6877.0
2023-01-27 11:40:00,310.99,311.25,310.84,311.07,9717.0,297.5246,297.7734,297.3811,297.6012,9717.0
2023-01-27 11:50:00,311.01,311.02,310.31,310.7,11200.0,297.5438,297.5533,296.8741,297.2472,11200.0
2023-01-27 12:00:00,310.6,310.6,310.18,310.36,7058.0,297.1515,297.1515,296.7497,296.9219,7058.0
2023-01-27 12:10:00,310.34,310.87,310.33,310.41,14324.0,296.9028,297.4098,296.8932,296.9697,14324.0
2023-01-27 12:20:00,310.44,310.52,310.01,310.06,9035.0,296.9984,297.075,296.5871,296.6349,9035.0
2023-01-27 12:30:00,309.98,310.29,309.95,310.12,16841.0,296.5584,296.8549,296.5297,296.6923,16841.0
2023-01-27 12:40:00,310.12,310.15,309.85,310.03,8977.0,296.6923,296.721,296.434,296.6062,8977.0
2023-01-27 12:50:00,310.03,310.1,309.25,309.25,12207.0,296.6062,296.6732,295.86,295.86,12207.0
2023-01-27 13:00:00,309.15,309.39,308.96,309.05,5330.0,295.7643,295.9939,295.5825,295.6686,5330.0
2023-01-27 13:10:00,308.91,309.19,308.32,308.48,19284.0,295.5347,295.8026,294.9702,295.1233,19284.0
2023-01-27 13:20:00,308.37,308.53,308.27,308.53,7249.0,295.0181,295.1711,294.9224,295.1711,7249.0
2023-01-27 13:30:00,308.49,308.93,308.36,308.67,7132.0,295.1329,295.5538,295.0085,295.3051,7132.0
2023-01-27 13:40:00,308.71,308.71,308.08,308.11,11676.0,295.3434,295.3434,294.7406,294.7693,11676.0
2023-01-27 13:50:00,308.09,308.2,307.86,307.9,6984.0,294.7502,294.8554,294.5302,294.5684,6984.0
2023-01-27 14:00:00,308.01,308.28,307.59,307.68,8048.0,294.6737,294.932,294.2718,294.358,8048.0
2023-01-27 14:10:00,307.72,308.21,307.67,308.15,6422.0,294.3962,294.865,294.3484,294.8076,6422.0
2023-01-27 14:20:00,308.13,308.29,308.06,308.29,8387.0,294.7885,294.9415,294.7215,294.9415,8387.0
2023-01-27 14:30:00,308.29,308.86,308.29,308.84,12798.0,294.9415,295.4869,294.9415,295.4677,12798.0
2023-01-27 14:40:00,308.88,309.37,308.88,309.04,10310.0,295.506,295.9748,295.506,295.6591,10310.0
2023-01-27 14:50:00,308.94,309.06,308.67,309.03,12578.0,295.5634,295.6782,295.3051,295.6495,12578.0
2023-01-27 15:00:00,309.03,309.32,308.89,308.89,17055.0,295.6495,295.9269,295.5156,295.5156,17055.0
2023-01-27 15:10:00,308.79,309.0,308.71,308.94,18539.0,295.4199,295.6208,295.3434,295.5634,18539.0
2023-01-27 15:20:00,308.97,309.41,308.74,309.2,16013.0,295.5921,296.013,295.3721,295.8121,16013.0
2023-01-27 15:30:00,309.26,309.41,309.04,309.21,19293.0,295.8695,296.013,295.6591,295.8217,19293.0
2023-01-27 15:40:00,309.2,309.45,308.84,309.01,24314.0,295.8121,296.0513,295.4677,295.6304,24314.0
2023-01-27 15:50:00,308.95,309.06,308.07,308.3,61175.0,295.573,295.6782,294.7311,294.9511,61175.0
2023-01-30 09:30:00,309.79,311.85,308.96,311.09,28199.0,296.3766,298.3474,295.5825,297.6203,28199.0
2023-01-30 09:40:00,311.39,311.5,310.2,310.22,19584.0,297.9073,298.0126,296.7688,296.788,19584.0
2023-01-30 09:50:00,310.25,310.99,309.95,310.98,15229.0,296.8167,297.5246,296.5297,297.5151,15229.0
2023-01-30 10:00:00,310.9,311.67,310.78,311.5,17565.0,297.4385,298.1752,297.3237,298.0126,17565.0
2023-01-30 10:10:00,311.5,311.55,310.82,311.17,25657.0,298.0126,298.0604,297.362,297.6968,25657.0
2023-01-30 10:20:00,311.18,311.31,310.46,311.22,26588.0,297.7064,297.8308,297.0176,297.7447,26588.0
2023-01-30 10:30:00,311.28,311.57,310.59,310.66,22040.0,297.8021,298.0795,297.142,297.2089,22040.0
2023-01-30 10:40:00,310.7,310.92,309.7,309.72,13864.0,297.2472,297.4577,296.2905,296.3096,13864.0
2023-01-30 10:50:00,309.84,310.29,309.43,310.12,11482.0,296.4244,296.8549,296.0322,296.6923,11482.0
2023-01-30 11:00:00,310.13,310.64,310.02,310.2,11989.0,296.7019,297.1898,296.5966,296.7688,11989.0
2023-01-30 11:10:00,310.2,311.04,310.2,310.75,12381.0,296.7688,297.5725,296.7688,297.295,12381.0
2023-01-30 11:20:00,310.64,310.81,309.9,310.36,8312.0,297.1898,297.3524,296.4818,296.9219,8312.0
2023-01-30 11:30:00,310.45,310.53,309.92,309.99,14330.0,297.008,297.0846,296.501,296.5679,14330.0
2023-01-30 11:40:00,310.07,310.18,309.62,310.06,9446.0,296.6445,296.7497,296.214,296.6349,9446.0
2023-01-30 11:50:00,310.15,310.29,309.78,310.19,10256.0,296.721,296.8549,296.367,296.7593,10256.0
2023-01-30 12:00:00,310.25,310.52,310.16,310.27,6468.0,296.8167,297.075,296.7306,296.8358,6468.0
2023-01-30 12:10:00,310.35,310.46,310.03,310.09,9713.0,296.9123,297.0176,296.6062,296.6636,9713.0
2023-01-30 12:20:00,310.16,310.21,309.53,309.71,13398.0,296.7306,296.7784,296.1278,296.3001,13398.0
2023-01-30 12:30:00,309.68,309.75,309.11,309.12,14751.0,296.2714,296.3383,295.726,295.7356,14751.0
2023-01-30 12:40:00,309.14,309.65,309.07,309.52,10421.0,295.7547,296.2427,295.6878,296.1183,10421.0
2023-01-30 12:50:00,309.43,309.43,308.88,309.18,12667.0,296.0322,296.0322,295.506,295.793,12667.0
2023-01-30 13:00:00,309.11,309.11,308.71,308.9,10256.0,295.726,295.726,295.3434,295.5251,10256.0
2023-01-30 13:10:00,308.96,309.43,308.71,309.3,14771.0,295.5825,296.0322,295.3434,295.9078,14771.0
2023-01-30 13:20:00,309.38,309.88,309.21,309.21,7821.0,295.9843,296.4627,295.8217,295.8217,7821.0
2023-01-30 13:30:00,309.2,309.38,309.0,309.16,9065.0,295.8121,295.9843,295.6208,295.7739,9065.0
2023-01-30 13:40:00,309.32,309.64,309.29,309.61,11891.0,295.9269,296.2331,295.8982,296.2044,11891.0
2023-01-30 13:50:00,309.6,309.74,308.9,308.96,9216.0,296.1948,296.3288,295.5251,295.5825,9216.0
2023-01-30 14:00:00,309.0,309.08,308.79,308.79,8715.0,295.6208,295.6973,295.4199,295.4199,8715.0
2023-01-30 14:10:00,308.76,309.51,308.64,309.51,15035.0,295.3912,296.1087,295.2764,296.1087,15035.0
2023-01-30 14:20:00,309.46,309.81,309.46,309.59,16912.0,296.0609,296.3957,296.0609,296.1853,16912.0
2023-01-30 14:30:00,309.53,310.31,309.41,310.19,35218.0,296.1278,296.8741,296.013,296.7593,35218.0
2023-01-30 14:40:00,310.17,310.19,309.4,309.5,48458.0,296.7401,296.7593,296.0035,296.0991,48458.0
2023-01-30 14:50:00,309.5,310.41,309.49,309.96,72158.0,296.0991,296.9697,296.0896,296.5392,72158.0
2023-01-30 15:00:00,310.02,310.06,309.18,309.72,21176.0,296.5966,296.6349,295.793,296.3096,21176.0
2023-01-30 15:10:00,309.67,310.05,309.66,309.83,40660.0,296.2618,296.6253,296.2522,296.4149,40660.0
2023-01-30 15:20:00,309.79,310.2,309.42,310.17,19494.0,296.3766,296.7688,296.0226,296.7401,19494.0
2023-01-30 15:30:00,310.16,310.65,309.86,310.53,33957.0,296.7306,297.1994,296.4436,297.0846,33957.0
2023-01-30 15:40:00,310.47,310.76,310.18,310.38,44011.0,297.0271,297.3046,296.7497,296.941,44011.0
2023-01-30 15:50:00,310.35,310.76,310.13,310.4,125808.0,296.9123,297.3046,296.7019,296.9602,125808.0
2023-01-31 09:30:00,313.25,316.98,311.23,315.42,53019.0,299.6868,303.2553,297.7542,301.7628,53019.0
2023-01-31 09:40:00,315.27,317.01,315.27,316.31,23894.0,301.6193,303.284,301.6193,302.6143,23894.0
2023-01-31 09:50:00,315.93,315.93,312.05,312.92,18110.0,302.2507,302.2507,298.5387,299.3711,18110.0
2023-01-31 10:00:00,312.96,313.4,312.25,312.69,20004.0,299.4093,299.8303,298.7301,299.151,20004.0
2023-01-31 10:10:00,312.56,314.21,312.56,314.21,12436.0,299.0267,300.6052,299.0267,300.6052,12436.0
2023-01-31 10:20:00,314.07,314.26,313.16,313.58,22362.0,300.4713,300.653,299.6007,300.0025,22362.0
2023-01-31 10:30:00,313.89,314.48,313.43,313.57,17191.0,300.2991,300.8635,299.859,299.9929,17191.0
2023-01-31 10:40:00,313.6,315.22,313.48,314.85,12757.0,300.0216,301.5715,299.9068,301.2175,12757.0
2023-01-31 10:50:00,314.85,314.97,313.99,314.18,18682.0,301.2175,301.3323,300.3947,300.5765,18682.0
2023-01-31 11:00:00,314.32,314.8,314.29,314.44,7470.0,300.7104,301.1697,300.6817,300.8253,7470.0
2023-01-31 11:10:00,314.51,314.66,313.63,313.77,8969.0,300.8922,301.0357,300.0503,300.1843,8969.0
2023-01-31 11:20:00,313.73,314.13,313.43,313.44,16585.0,300.146,300.5287,299.859,299.8686,16585.0
2023-01-31 11:30:00,313.48,313.75,313.37,313.62,10065.0,299.9068,300.1651,299.8016,300.0408,10065.0
2023-01-31 11:40:00,313.6,314.12,313.51,313.71,10784.0,300.0216,300.5191,299.9355,300.1269,10784.0
2023-01-31 11:50:00,313.77,313.85,313.52,313.64,11534.0,300.1843,300.2608,299.9451,300.0599,11534.0
2023-01-31 12:00:00,313.72,313.94,313.24,313.33,10812.0,300.1364,300.3469,299.6772,299.7633,10812.0
2023-01-31 12:10:00,313.35,314.16,313.14,314.07,8552.0,299.7824,300.5574,299.5815,300.4713,8552.0
2023-01-31 12:20:00,314.1,314.96,314.07,314.95,5812.0,300.5,301.3227,300.4713,301.3132,5812.0
2023-01-31 12:30:00,315.07,315.09,314.57,314.69,8097.0,301.428,301.4471,300.9496,301.0644,8097.0
2023-01-31 12:40:00,314.85,314.87,313.81,313.92,5917.0,301.2175,301.2366,300.2225,300.3278,5917.0
2023-01-31 12:50:00,314.0,314.11,313.8,313.93,4358.0,300.4043,300.5095,300.213,300.3373,4358.0
2023-01-31 13:00:00,314.0,314.07,313.45,313.51,10223.0,300.4043,300.4713,299.8781,299.9355,10223.0
2023-01-31 13:10:00,313.6,314.0,313.6,313.78,5853.0,300.0216,300.4043,300.0216,300.1938,5853.0
2023-01-31 13:20:00,313.76,314.55,313.75,314.42,7662.0,300.1747,300.9305,300.1651,300.8061,7662.0
2023-01-31 13:30:00,314.45,314.55,314.24,314.44,5188.0,300.8348,300.9305,300.6339,300.8253,5188.0
2023-01-31 13:40:00,314.43,314.47,314.15,314.43,7211.0,300.8157,300.854,300.5478,300.8157,7211.0
2023-01-31 13:50:00,314.43,314.43,314.06,314.17,5836.0,300.8157,300.8157,300.4617,300.5669,5836.0
2023-01-31 14:00:00,314.29,314.7,314.29,314.3,8892.0,300.6817,301.074,300.6817,300.6913,8892.0
2023-01-31 14:10:00,314.31,314.48,313.62,313.62,7527.0,300.7009,300.8635,300.0408,300.0408,7527.0
2023-01-31 14:20:00,313.67,313.83,313.51,313.67,6973.0,300.0886,300.2417,299.9355,300.0886,6973.0
2023-01-31 14:30:00,313.77,314.04,313.73,314.01,10207.0,300.1843,300.4426,300.146,300.4139,10207.0
2023-01-31 14:40:00,314.07,314.29,313.81,314.13,7752.0,300.4713,300.6817,300.2225,300.5287,7752.0
2023-01-31 14:50:00,314.11,314.23,313.99,314.08,5802.0,300.5095,300.6243,300.3947,300.4808,5802.0
2023-01-31 15:00:00,314.05,314.39,313.91,314.39,9643.0,300.4521,300.7774,300.3182,300.7774,9643.0
2023-01-31 15:10:00,314.41,314.51,314.13,314.14,11598.0,300.7966,300.8922,300.5287,300.5382,11598.0
2023-01-31 15:20:00,314.11,314.24,314.0,314.16,16288.0,300.5095,300.6339,300.4043,300.5574,16288.0
2023-01-31 15:30:00,314.13,314.53,314.11,314.32,21144.0,300.5287,300.9114,300.5095,300.7104,21144.0
2023-01-31 15:40:00,314.32,315.35,314.31,315.09,40914.0,300.7104,301.6959,300.7009,301.4471,40914.0
2023-01-31 15:50:00,315.16,316.83,315.1,316.67,124218.0,301.5141,303.1118,301.4567,302.9587,124218.0
2023-02-01 09:30:00,315.0,315.32,312.77,314.56,52353.0,301.361,301.6672,299.2276,300.9401,52353.0
2023-02-01 09:40:00,314.65,315.81,314.59,315.81,13835.0,301.0262,302.1359,300.9688,302.1359,13835.0
2023-02-01 09:50:00,315.7,315.7,314.17,314.45,13024.0,302.0307,302.0307,300.5669,300.8348,13024.0
2023-02-01 10:00:00,314.41,314.83,313.73,314.58,13964.0,300.7966,301.1984,300.146,300.9592,13964.0
2023-02-01 10:10:00,314.55,315.25,314.17,315.25,5401.0,300.9305,301.6002,300.5669,301.6002,5401.0
2023-02-01 10:20:00,315.25,315.68,314.65,315.54,9267.0,301.6002,302.0116,301.0262,301.8776,9267.0
2023-02-01 10:30:00,315.65,315.95,314.82,315.21,12491.0,301.9829,302.2699,301.1888,301.5619,12491.0
2023-02-01 10:40:00,315.27,315.45,314.32,314.32,8724.0,301.6193,301.7915,300.7104,300.7104,8724.0
2023-02-01 10:50:00,314.22,314.47,313.4,314.46,8053.0,300.6148,300.854,299.8303,300.8444,8053.0
2023-02-01 11:00:00,314.46,314.65,314.29,314.49,5691.0,300.8444,301.0262,300.6817,300.8731,5691.0
2023-02-01 11:10:00,314.52,314.96,314.21,314.77,5450.0,300.9018,301.3227,300.6052,301.141,5450.0
2023-02-01 11:20:00,314.75,315.08,314.39,314.39,9575.0,301.1218,301.4375,300.7774,300.7774,9575.0
2023-02-01 11:30:00,314.41,314.54,313.97,313.97,4517.0,300.7966,300.9209,300.3756,300.3756,4517.0
2023-02-01 11:40:00,313.83,313.92,313.21,313.29,6136.0,300.2417,300.3278,299.6485,299.725,6136.0
2023-02-01 11:50:00,313.26,313.47,312.93,313.05,6337.0,299.6963,299.8973,299.3806,299.4954,6337.0
2023-02-01 12:00:00,313.06,313.26,312.37,312.37,13039.0,299.505,299.6963,298.8449,298.8449,13039.0
2023-02-01 12:10:00,312.28,312.93,312.28,312.88,8294.0,298.7588,299.3806,298.7588,299.3328,8294.0
2023-02-01 12:20:00,312.88,313.26,312.63,312.63,8192.0,299.3328,299.6963,299.0936,299.0936,8192.0
2023-02-01 12:30:00,312.69,312.88,311.62,311.69,13048.0,299.151,299.3328,298.1274,298.1943,13048.0
2023-02-01 12:40:00,311.66,311.88,311.27,311.67,7539.0,298.1656,298.3761,297.7925,298.1752,7539.0
2023-02-01 12:50:00,311.68,312.16,311.68,312.07,10839.0,298.1848,298.644,298.1848,298.5579,10839.0
2023-02-01 13:00:00,312.13,312.48,312.0,312.48,3414.0,298.6153,298.9501,298.4909,298.9501,3414.0
2023-02-01 13:10:00,312.37,312.94,312.28,312.91,5207.0,298.8449,299.3902,298.7588,299.3615,5207.0
2023-02-01 13:20:00,312.83,313.08,312.63,312.64,5923.0,299.285,299.5241,299.0936,299.1032,5923.0
2023-02-01 13:30:00,312.79,312.94,312.54,312.76,5427.0,299.2467,299.3902,299.0075,299.218,5427.0
2023-02-01 13:40:00,312.69,313.13,312.54,313.13,8382.0,299.151,299.572,299.0075,299.572,8382.0
2023-02-01 13:50:00,313.17,313.79,312.99,313.46,9369.0,299.6102,300.2034,299.438,299.8877,9369.0
2023-02-01 14:00:00,313.33,313.91,312.95,313.67,7253.0,299.7633,300.3182,299.3998,300.0886,7253.0
2023-02-01 14:10:00,313.74,313.93,312.7,312.98,21588.0,300.1556,300.3373,299.1606,299.4285,21588.0
2023-02-01 14:20:00,312.97,313.08,312.75,312.87,11604.0,299.4189,299.5241,299.2084,299.3232,11604.0
2023-02-01 14:30:00,312.94,314.24,312.3,314.1,22844.0,299.3902,300.6339,298.7779,300.5,22844.0
2023-02-01 14:40:00,314.26,314.99,314.16,314.7,16757.0,300.653,301.3514,300.5574,301.074,16757.0
2023-02-01 14:50:00,314.84,315.08,314.33,314.62,11124.0,301.2079,301.4375,300.72,300.9975,11124.0
2023-02-01 15:00:00,314.78,315.64,314.78,315.59,24099.0,301.1505,301.9733,301.1505,301.9255,24099.0
2023-02-01 15:10:00,315.65,315.65,314.8,315.11,21077.0,301.9829,301.9829,301.1697,301.4662,21077.0
2023-02-01 15:20:00,315.05,315.54,314.75,315.45,25410.0,301.4088,301.8776,301.1218,301.7915,25410.0
2023-02-01 15:30:00,315.45,315.75,315.28,315.75,28810.0,301.7915,302.0785,301.6289,302.0785,28810.0
2023-02-01 15:40:00,315.7,316.16,314.74,314.82,33954.0,302.0307,302.4708,301.1123,301.1888,33954.0
2023-02-01 15:50:00,314.66,314.66,312.9,313.31,127252.0,301.0357,301.0357,299.3519,299.7442,127252.0
2023-02-02 09:30:00,310.0,310.16,304.78,305.17,55835.0,296.5775,296.7306,291.5835,291.9566,55835.0
2023-02-02 09:40:00,304.87,305.59,302.63,303.49,25331.0,291.6696,292.3584,289.5266,290.3494,25331.0
2023-02-02 09:50:00,303.26,307.06,302.82,307.06,30743.0,290.1293,293.7648,289.7084,293.7648,30743.0
2023-02-02 10:00:00,307.12,308.43,306.33,307.63,25772.0,293.8222,295.0755,293.0664,294.3101,25772.0
2023-02-02 10:10:00,307.45,308.39,307.22,308.04,22472.0,294.1379,295.0372,293.9179,294.7024,22472.0
2023-02-02 10:20:00,308.07,308.66,307.41,307.63,28993.0,294.7311,295.2955,294.0996,294.3101,28993.0
2023-02-02 10:30:00,307.63,307.64,305.45,306.55,50275.0,294.3101,294.3197,292.2245,293.2769,50275.0
2023-02-02 10:40:00,306.71,306.94,304.79,304.84,27356.0,293.4299,293.65,291.5931,291.6409,27356.0
2023-02-02 10:50:00,304.82,305.23,303.7,303.89,34062.0,291.6218,292.014,290.5503,290.7321,34062.0
2023-02-02 11:00:00,303.69,303.81,302.23,302.52,40877.0,290.5407,290.6555,289.1439,289.4214,40877.0
2023-02-02 11:10:00,302.41,303.42,302.25,303.22,27939.0,289.3161,290.2824,289.1631,290.0911,27939.0
2023-02-02 11:20:00,303.09,303.12,302.35,302.49,36100.0,289.9667,289.9954,289.2587,289.3927,36100.0
2023-02-02 11:30:00,302.56,302.68,301.4,302.49,20027.0,289.4596,289.5744,288.3499,289.3927,20027.0
2023-02-02 11:40:00,302.4,302.6,301.66,301.67,18745.0,289.3066,289.4979,288.5986,288.6082,18745.0
2023-02-02 11:50:00,301.72,302.18,301.47,301.8,43635.0,288.656,289.0961,288.4168,288.7325,43635.0
2023-02-02 12:00:00,301.65,301.75,301.07,301.31,16214.0,288.589,288.6847,288.0342,288.2638,16214.0
2023-02-02 12:10:00,301.25,301.76,300.85,300.9,20032.0,288.2064,288.6943,287.8237,287.8715,20032.0
2023-02-02 12:20:00,300.9,300.95,300.39,300.64,25453.0,287.8715,287.9193,287.3836,287.6228,25453.0
2023-02-02 12:30:00,300.62,301.22,300.5,300.59,16402.0,287.6036,288.1777,287.4888,287.5749,16402.0
2023-02-02 12:40:00,300.69,300.87,300.26,300.6,19707.0,287.6706,287.8428,287.2592,287.5845,19707.0
2023-02-02 12:50:00,300.7,300.94,299.87,300.37,44042.0,287.6802,287.9098,286.8861,287.3645,44042.0
2023-02-02 13:00:00,300.44,301.52,300.44,301.46,19902.0,287.4314,288.4647,287.4314,288.4073,19902.0
2023-02-02 13:10:00,301.54,301.86,300.83,300.99,22710.0,288.4838,288.7899,287.8045,287.9576,22710.0
2023-02-02 13:20:00,301.05,301.88,301.03,301.65,15780.0,288.015,288.8091,287.9959,288.589,15780.0
2023-02-02 13:30:00,301.51,301.66,301.05,301.51,9265.0,288.4551,288.5986,288.015,288.4551,9265.0
2023-02-02 13:40:00,301.55,301.76,301.02,301.1,8839.0,288.4934,288.6943,287.9863,288.0629,8839.0
2023-02-02 13:50:00,301.12,301.53,301.02,301.02,12514.0,288.082,288.4742,287.9863,287.9863,12514.0
2023-02-02 14:00:00,301.01,301.13,300.63,300.91,9833.0,287.9768,288.0916,287.6132,287.8811,9833.0
2023-02-02 14:10:00,300.95,300.99,299.95,300.31,16465.0,287.9193,287.9576,286.9626,287.3071,16465.0
2023-02-02 14:20:00,300.24,300.69,299.94,300.04,36800.0,287.2401,287.6706,286.9531,287.0488,36800.0
2023-02-02 14:30:00,300.04,300.33,299.44,300.23,21223.0,287.0488,287.3262,286.4747,287.2305,21223.0
2023-02-02 14:40:00,300.26,301.45,300.1,301.45,22358.0,287.2592,288.3977,287.1062,288.3977,22358.0
2023-02-02 14:50:00,301.39,302.39,301.08,301.21,47351.0,288.3403,289.297,288.0437,288.1681,47351.0
2023-02-02 15:00:00,301.16,301.71,300.86,301.11,18023.0,288.1203,288.6464,287.8332,288.0724,18023.0
2023-02-02 15:10:00,301.07,301.4,300.75,301.15,23386.0,288.0342,288.3499,287.728,288.1107,23386.0
2023-02-02 15:20:00,301.09,302.0,300.93,301.65,35878.0,288.0533,288.9239,287.9002,288.589,35878.0
2023-02-02 15:30:00,301.7,301.88,301.33,301.75,26406.0,288.6369,288.8091,288.2829,288.6847,26406.0
2023-02-02 15:40:00,301.75,302.16,301.14,301.92,44145.0,288.6847,289.077,288.1011,288.8473,44145.0
2023-02-02 15:50:00,301.97,302.02,301.27,301.53,128296.0,288.8952,288.943,288.2255,288.4742,128296.0
2023-02-03 09:30:00,305.0,309.75,303.19,306.08,91798.0,291.794,296.3383,290.0624,292.8272,91798.0
2023-02-03 09:40:00,306.21,307.07,305.21,305.21,38724.0,292.9516,293.7744,291.9949,291.9949,38724.0
2023-02-03 09:50:00,305.15,305.15,300.71,303.99,67170.0,291.9375,291.9375,287.6897,290.8277,67170.0
2023-02-03 10:00:00,303.25,303.5,301.82,302.8,23834.0,290.1198,290.3589,288.7517,289.6892,23834.0
2023-02-03 10:10:00,302.72,302.88,300.84,301.93,30766.0,289.6127,289.7658,287.8141,288.8569,30766.0
2023-02-03 10:20:00,302.06,302.34,300.3,300.41,32679.0,288.9813,289.2492,287.2975,287.4027,32679.0
2023-02-03 10:30:00,300.59,302.13,299.89,301.86,42934.0,287.5749,289.0483,286.9052,288.7899,42934.0
2023-02-03 10:40:00,301.72,301.83,300.0,300.45,48735.0,288.656,288.7612,287.0105,287.441,48735.0
2023-02-03 10:50:00,300.22,301.69,299.35,301.5,26815.0,287.221,288.6273,286.3886,288.4455,26815.0
2023-02-03 11:00:00,301.43,301.87,300.33,300.33,19431.0,288.3786,288.7995,287.3262,287.3262,19431.0
2023-02-03 11:10:00,300.36,301.88,300.35,301.53,56599.0,287.3549,288.8091,287.3453,288.4742,56599.0
2023-02-03 11:20:00,301.53,302.07,301.21,301.21,26413.0,288.4742,288.9909,288.1681,288.1681,26413.0
2023-02-03 11:30:00,301.21,301.22,300.06,300.35,18712.0,288.1681,288.1777,287.0679,287.3453,18712.0
2023-02-03 11:40:00,300.47,300.47,299.54,299.54,21226.0,287.4601,287.4601,286.5704,286.5704,21226.0
2023-02-03 11:50:00,299.67,299.83,299.39,299.49,19879.0,286.6948,286.8478,286.4269,286.5226,19879.0
2023-02-03 12:00:00,299.39,299.5,298.7,299.04,19470.0,286.4269,286.5321,285.7668,286.092,19470.0
2023-02-03 12:10:00,299.04,299.11,298.4,298.59,18739.0,286.092,286.159,285.4798,285.6615,18739.0
2023-02-03 12:20:00,298.47,299.51,298.43,299.48,21668.0,285.5467,286.5417,285.5085,286.513,21668.0
2023-02-03 12:30:00,299.48,299.79,299.35,299.37,27966.0,286.513,286.8096,286.3886,286.4078,27966.0
2023-02-03 12:40:00,299.37,299.42,298.9,299.03,26846.0,286.4078,286.4556,285.9581,286.0825,26846.0
2023-02-03 12:50:00,299.03,299.13,298.37,298.4,47159.0,286.0825,286.1782,285.4511,285.4798,47159.0
2023-02-03 13:00:00,298.36,298.36,297.3,297.54,39023.0,285.4415,285.4415,284.4274,284.657,39023.0
2023-02-03 13:10:00,297.29,297.4,296.15,296.15,34188.0,284.4178,284.5231,283.3272,283.3272,34188.0
2023-02-03 13:20:00,296.17,296.64,295.71,296.0,47129.0,283.3463,283.796,282.9062,283.1837,47129.0
2023-02-03 13:30:00,296.0,296.39,295.91,296.15,46859.0,283.1837,283.5568,283.0976,283.3272,46859.0
2023-02-03 13:40:00,296.04,296.3,295.84,296.16,25892.0,283.2219,283.4707,283.0306,283.3367,25892.0
2023-02-03 13:50:00,296.16,297.2,296.13,296.66,41465.0,283.3367,284.3317,283.308,283.8151,41465.0
2023-02-03 14:00:00,296.65,296.72,295.42,295.63,30413.0,283.8055,283.8725,282.6288,282.8297,30413.0
2023-02-03 14:10:00,295.64,295.75,294.08,294.36,34143.0,282.8393,282.9445,281.3468,281.6147,34143.0
2023-02-03 14:20:00,294.37,294.87,293.4,294.04,31690.0,281.6243,282.1026,280.6963,281.3085,31690.0
2023-02-03 14:30:00,294.13,294.38,293.63,294.22,37448.0,281.3946,281.6338,280.9163,281.4807,37448.0
2023-02-03 14:40:00,294.05,294.7,293.31,294.58,26722.0,281.3181,281.94,280.6101,281.8252,26722.0
2023-02-03 14:50:00,294.53,295.34,294.31,294.44,24805.0,281.7773,282.5523,281.5668,281.6912,24805.0
2023-02-03 15:00:00,294.38,294.77,293.69,294.52,32910.0,281.6338,282.0069,280.9737,281.7678,32910.0
2023-02-03 15:10:00,294.46,295.75,294.35,295.27,39551.0,281.7104,282.9445,281.6051,282.4853,39551.0
2023-02-03 15:20:00,295.27,295.29,294.29,294.62,33070.0,282.4853,282.5044,281.5477,281.8634,33070.0
2023-02-03 15:30:00,294.62,295.08,293.56,293.63,47861.0,281.8634,282.3035,280.8493,280.9163,47861.0
2023-02-03 15:40:00,293.6,294.26,292.65,292.65,85327.0,280.8876,281.519,279.9787,279.9787,85327.0
2023-02-03 15:50:00,292.6,292.63,291.35,292.39,260345.0,279.9309,279.9596,278.735,279.73,260345.0
2023-02-06 09:30:00,293.82,294.75,290.62,290.8,37652.0,281.0981,281.9878,278.0366,278.2088,37652.0
2023-02-06 09:40:00,290.78,290.98,289.24,289.78,54307.0,278.1897,278.381,276.7164,277.233,54307.0
2023-02-06 09:50:00,289.69,291.74,289.69,291.44,34824.0,277.1469,279.1081,277.1469,278.8211,34824.0
2023-02-06 10:00:00,291.14,291.42,290.46,290.84,18500.0,278.5341,278.802,277.8835,278.2471,18500.0
2023-02-06 10:10:00,290.84,290.97,289.67,290.79,22131.0,278.2471,278.3715,277.1278,278.1993,22131.0
2023-02-06 10:20:00,290.81,291.22,289.89,289.97,22166.0,278.2184,278.6106,277.3382,277.4148,22166.0
2023-02-06 10:30:00,289.91,289.91,288.64,289.17,39150.0,277.3574,277.3574,276.1424,276.6494,39150.0
2023-02-06 10:40:00,289.16,289.43,288.29,288.86,25259.0,276.6398,276.8981,275.8075,276.3528,25259.0
2023-02-06 10:50:00,288.91,289.82,288.85,289.04,22525.0,276.4007,277.2713,276.3433,276.525,22525.0
2023-02-06 11:00:00,288.95,289.3,288.59,289.22,14896.0,276.4389,276.7738,276.0945,276.6972,14896.0
2023-02-06 11:10:00,289.25,289.86,289.04,289.76,10093.0,276.7259,277.3095,276.525,277.2139,10093.0
2023-02-06 11:20:00,289.81,290.21,288.92,289.23,24183.0,277.2617,277.6444,276.4102,276.7068,24183.0
2023-02-06 11:30:00,289.22,289.26,288.49,288.8,13806.0,276.6972,276.7355,275.9988,276.2954,13806.0
2023-02-06 11:40:00,288.66,288.71,288.0,288.0,20562.0,276.1615,276.2093,275.5301,275.5301,20562.0
2023-02-06 11:50:00,288.01,288.6,287.84,288.04,22590.0,275.5396,276.1041,275.377,275.5683,22590.0
2023-02-06 12:00:00,288.02,288.69,288.01,288.48,21021.0,275.5492,276.1902,275.5396,275.9893,21021.0
2023-02-06 12:10:00,288.48,288.66,288.09,288.18,16268.0,275.9893,276.1615,275.6162,275.7023,16268.0
2023-02-06 12:20:00,288.15,289.01,288.14,288.7,13669.0,275.6736,276.4963,275.664,276.1998,13669.0
2023-02-06 12:30:00,288.72,289.1,288.47,288.74,14863.0,276.2189,276.5824,275.9797,276.238,14863.0
2023-02-06 12:40:00,288.71,289.49,288.47,289.42,13115.0,276.2093,276.9555,275.9797,276.8886,13115.0
2023-02-06 12:50:00,289.47,289.94,289.06,289.66,34080.0,276.9364,277.3861,276.5442,277.1182,34080.0
2023-02-06 13:00:00,289.72,290.8,289.71,290.5,19729.0,277.1756,278.2088,277.166,277.9218,19729.0
2023-02-06 13:10:00,290.4,290.84,290.18,290.54,23586.0,277.8261,278.2471,277.6157,277.9601,23586.0
2023-02-06 13:20:00,290.46,291.07,290.41,290.5,26340.0,277.8835,278.4671,277.8357,277.9218,26340.0
2023-02-06 13:30:00,290.41,290.48,289.67,290.11,24614.0,277.8357,277.9027,277.1278,277.5487,24614.0
2023-02-06 13:40:00,290.11,290.15,289.48,289.63,14428.0,277.5487,277.587,276.946,277.0895,14428.0
2023-02-06 13:50:00,289.63,289.83,289.13,289.17,11332.0,277.0895,277.2808,276.6111,276.6494,11332.0
2023-02-06 14:00:00,289.11,289.37,288.84,289.19,13506.0,276.592,276.8407,276.3337,276.6685,13506.0
2023-02-06 14:10:00,289.17,289.65,289.09,289.38,12216.0,276.6494,277.1086,276.5729,276.8503,12216.0
2023-02-06 14:20:00,289.29,289.48,288.93,289.23,17930.0,276.7642,276.946,276.4198,276.7068,17930.0
2023-02-06 14:30:00,289.26,289.46,288.51,288.68,18760.0,276.7355,276.9268,276.018,276.1806,18760.0
2023-02-06 14:40:00,288.7,288.7,288.11,288.18,18598.0,276.1998,276.1998,275.6353,275.7023,18598.0
2023-02-06 14:50:00,288.12,288.78,287.94,288.63,25216.0,275.6449,276.2763,275.4727,276.1328,25216.0
2023-02-06 15:00:00,288.69,288.8,287.94,288.23,24577.0,276.1902,276.2954,275.4727,275.7501,24577.0
2023-02-06 15:10:00,288.26,288.26,287.39,287.62,29072.0,275.7788,275.7788,274.9465,275.1665,29072.0
2023-02-06 15:20:00,287.62,287.93,286.99,287.08,39023.0,275.1665,275.4631,274.5638,274.6499,39023.0
2023-02-06 15:30:00,286.99,287.52,286.61,287.46,82704.0,274.5638,275.0708,274.2002,275.0134,82704.0
2023-02-06 15:40:00,287.49,287.6,287.21,287.25,66968.0,275.0421,275.1474,274.7743,274.8125,66968.0
2023-02-06 15:50:00,287.24,288.4,286.85,288.4,215297.0,274.803,275.9127,274.4299,275.9127,215297.0
2023-02-07 09:30:00,286.98,289.05,284.47,286.83,48690.0,274.5542,276.5346,272.1529,274.4107,48690.0
2023-02-07 09:40:00,286.66,287.47,285.21,285.21,36984.0,274.2481,275.023,272.8609,272.8609,36984.0
2023-02-07 09:50:00,285.48,285.82,284.27,285.21,75703.0,273.1192,273.4445,271.9616,272.8609,75703.0
2023-02-07 10:00:00,285.28,286.16,284.95,285.62,22768.0,272.9278,273.7697,272.6121,273.2531,22768.0
2023-02-07 10:10:00,285.91,285.91,284.75,285.3,36653.0,273.5306,273.5306,272.4208,272.947,36653.0
2023-02-07 10:20:00,285.31,286.7,285.16,286.05,23327.0,272.9565,274.2864,272.813,273.6645,23327.0
2023-02-07 10:30:00,285.99,286.49,285.59,286.31,21970.0,273.6071,274.0854,273.2244,273.9132,21970.0
2023-02-07 10:40:00,286.28,286.29,285.45,285.57,17951.0,273.8845,273.8941,273.0905,273.2053,17951.0
2023-02-07 10:50:00,285.42,285.58,284.99,285.32,14726.0,273.0618,273.2148,272.6504,272.9661,14726.0
2023-02-07 11:00:00,285.31,286.15,285.31,286.05,15762.0,272.9565,273.7602,272.9565,273.6645,15762.0
2023-02-07 11:10:00,286.05,286.34,285.93,286.08,11324.0,273.6645,273.9419,273.5497,273.6932,11324.0
2023-02-07 11:20:00,286.11,286.73,285.87,286.73,14772.0,273.7219,274.3151,273.4923,274.3151,14772.0
2023-02-07 11:30:00,286.8,287.39,286.71,287.15,13874.0,274.382,274.9465,274.2959,274.7169,13874.0
2023-02-07 11:40:00,287.23,287.23,286.81,286.88,13420.0,274.7934,274.7934,274.3916,274.4586,13420.0
2023-02-07 11:50:00,286.88,287.21,286.59,286.78,20134.0,274.4586,274.7743,274.1811,274.3629,20134.0
2023-02-07 12:00:00,286.86,287.11,286.44,286.67,25925.0,274.4394,274.6786,274.0376,274.2576,25925.0
2023-02-07 12:10:00,286.66,287.09,286.38,286.74,33988.0,274.2481,274.6595,273.9802,274.3246,33988.0
2023-02-07 12:20:00,286.79,287.12,286.53,286.71,69870.0,274.3725,274.6882,274.1237,274.2959,69870.0
2023-02-07 12:30:00,286.75,287.09,286.1,287.06,58919.0,274.3342,274.6595,273.7123,274.6308,58919.0
2023-02-07 12:40:00,287.02,288.8,286.95,288.64,19077.0,274.5925,276.2954,274.5255,276.1424,19077.0
2023-02-07 12:50:00,288.68,289.41,288.5,288.86,18680.0,276.1806,276.879,276.0084,276.3528,18680.0
2023-02-07 13:00:00,288.82,289.43,288.59,289.07,12775.0,276.3146,276.8981,276.0945,276.5537,12775.0
2023-02-07 13:10:00,289.06,289.12,288.27,288.51,18297.0,276.5442,276.6016,275.7884,276.018,18297.0
2023-02-07 13:20:00,288.45,288.45,287.4,287.4,13585.0,275.9606,275.9606,274.956,274.956,13585.0
2023-02-07 13:30:00,287.24,287.24,286.18,286.93,14629.0,274.803,274.803,273.7889,274.5064,14629.0
2023-02-07 13:40:00,286.99,287.26,286.5,287.0,15333.0,274.5638,274.8221,274.095,274.5734,15333.0
2023-02-07 13:50:00,287.0,287.27,286.01,286.61,61650.0,274.5734,274.8317,273.6262,274.2002,61650.0
2023-02-07 14:00:00,286.75,287.52,286.54,287.51,29838.0,274.3342,275.0708,274.1333,275.0613,29838.0
2023-02-07 14:10:00,287.67,287.81,287.38,287.75,18352.0,275.2144,275.3483,274.9369,275.2909,18352.0
2023-02-07 14:20:00,287.59,287.77,287.19,287.49,17936.0,275.1378,275.31,274.7551,275.0421,17936.0
2023-02-07 14:30:00,287.5,288.02,287.38,287.84,21677.0,275.0517,275.5492,274.9369,275.377,21677.0
2023-02-07 14:40:00,287.77,288.19,287.7,287.95,14256.0,275.31,275.7118,275.2431,275.4822,14256.0
2023-02-07 14:50:00,287.93,288.34,287.78,288.29,21534.0,275.4631,275.8553,275.3196,275.8075,21534.0
2023-02-07 15:00:00,288.33,288.94,288.14,288.22,18571.0,275.8458,276.4294,275.664,275.7405,18571.0
2023-02-07 15:10:00,288.22,288.81,288.07,288.81,23478.0,275.7405,276.305,275.597,276.305,23478.0
2023-02-07 15:20:00,288.86,289.29,288.65,289.07,28030.0,276.3528,276.7642,276.1519,276.5537,28030.0
2023-02-07 15:30:00,289.12,289.26,288.55,289.04,43116.0,276.6016,276.7355,276.0562,276.525,43116.0
2023-02-07 15:40:00,289.05,289.34,288.94,289.15,62166.0,276.5346,276.812,276.4294,276.6303,62166.0
2023-02-07 15:50:00,289.18,289.7,288.88,289.02,159295.0,276.659,277.1565,276.372,276.5059,159295.0
2023-02-08 09:30:00,287.95,290.73,287.95,288.24,73811.0,275.4822,278.1419,275.4822,275.7597,73811.0
2023-02-08 09:40:00,288.09,288.61,286.5,287.26,93768.0,275.6162,276.1137,274.095,274.8221,93768.0
2023-02-08 09:50:00,287.42,290.18,287.42,290.18,45007.0,274.9752,277.6157,274.9752,277.6157,45007.0
2023-02-08 10:00:00,290.24,290.24,288.36,288.68,46946.0,277.6731,277.6731,275.8745,276.1806,46946.0
2023-02-08 10:10:00,288.6,289.91,288.33,289.69,23085.0,276.1041,277.3574,275.8458,277.1469,23085.0
2023-02-08 10:20:00,289.58,290.26,289.58,289.97,25424.0,277.0417,277.6922,277.0417,277.4148,25424.0
2023-02-08 10:30:00,289.96,290.17,289.15,289.59,20281.0,277.4052,277.6061,276.6303,277.0512,20281.0
2023-02-08 10:40:00,289.66,289.99,289.19,289.19,34796.0,277.1182,277.4339,276.6685,276.6685,34796.0
2023-02-08 10:50:00,289.43,290.54,289.39,290.54,41086.0,276.8981,277.9601,276.8599,277.9601,41086.0
2023-02-08 11:00:00,290.48,290.52,289.81,289.96,63512.0,277.9027,277.941,277.2617,277.4052,63512.0
2023-02-08 11:10:00,289.96,290.89,289.39,290.87,42754.0,277.4052,278.2949,276.8599,278.2758,42754.0
2023-02-08 11:20:00,290.67,290.71,289.01,289.12,31875.0,278.0845,278.1227,276.4963,276.6016,31875.0
2023-02-08 11:30:00,289.19,289.52,289.11,289.22,16424.0,276.6685,276.9842,276.592,276.6972,16424.0
2023-02-08 11:40:00,289.26,289.78,288.84,289.55,21187.0,276.7355,277.233,276.3337,277.013,21187.0
2023-02-08 11:50:00,289.5,290.11,289.4,289.95,17154.0,276.9651,277.5487,276.8694,277.3956,17154.0
2023-02-08 12:00:00,290.03,290.36,289.83,289.84,18756.0,277.4722,277.7879,277.2808,277.2904,18756.0
2023-02-08 12:10:00,289.94,290.18,289.68,289.94,26566.0,277.3861,277.6157,277.1373,277.3861,26566.0
2023-02-08 12:20:00,290.01,290.63,289.96,290.16,15116.0,277.453,278.0462,277.4052,277.5965,15116.0
2023-02-08 12:30:00,290.03,290.31,290.03,290.23,13117.0,277.4722,277.74,277.4722,277.6635,13117.0
2023-02-08 12:40:00,290.14,290.47,289.97,290.47,9826.0,277.5774,277.8931,277.4148,277.8931,9826.0
2023-02-08 12:50:00,290.5,290.51,290.03,290.03,8672.0,277.9218,277.9314,277.4722,277.4722,8672.0
2023-02-08 13:00:00,290.02,290.19,289.92,289.95,17881.0,277.4626,277.6252,277.3669,277.3956,17881.0
2023-02-08 13:10:00,290.04,290.55,289.98,290.44,19115.0,277.4817,277.9697,277.4243,277.8644,19115.0
2023-02-08 13:20:00,290.53,291.21,290.49,290.79,11545.0,277.9505,278.6011,277.9122,278.1993,11545.0
2023-02-08 13:30:00,290.78,291.69,290.78,291.68,17350.0,278.1897,279.0603,278.1897,279.0507,17350.0
2023-02-08 13:40:00,291.74,292.6,291.48,292.16,11668.0,279.1081,279.9309,278.8594,279.5099,11668.0
2023-02-08 13:50:00,292.19,292.4,291.49,292.16,20392.0,279.5386,279.7395,278.869,279.5099,20392.0
2023-02-08 14:00:00,292.09,292.11,291.28,291.52,15394.0,279.443,279.4621,278.668,278.8977,15394.0
2023-02-08 14:10:00,291.52,291.56,290.97,291.42,21421.0,278.8977,278.9359,278.3715,278.802,21421.0
2023-02-08 14:20:00,291.44,291.71,290.85,290.85,15064.0,278.8211,279.0794,278.2567,278.2567,15064.0
2023-02-08 14:30:00,290.84,291.22,290.77,290.77,41499.0,278.2471,278.6106,278.1801,278.1801,41499.0
2023-02-08 14:40:00,290.8,290.87,290.0,290.12,31915.0,278.2088,278.2758,277.4435,277.5583,31915.0
2023-02-08 14:50:00,290.12,290.48,290.11,290.23,17150.0,277.5583,277.9027,277.5487,277.6635,17150.0
2023-02-08 15:00:00,290.26,290.3,289.82,290.1,17632.0,277.6922,277.7305,277.2713,277.5391,17632.0
2023-02-08 15:10:00,289.98,290.22,289.71,290.02,18308.0,277.4243,277.6539,277.166,277.4626,18308.0
2023-02-08 15:20:00,290.05,290.51,290.05,290.44,17194.0,277.4913,277.9314,277.4913,277.8644,17194.0
2023-02-08 15:30:00,290.36,290.45,289.91,290.31,27221.0,277.7879,277.874,277.3574,277.74,27221.0
2023-02-08 15:40:00,290.25,290.35,290.04,290.21,39409.0,277.6826,277.7783,277.4817,277.6444,39409.0
2023-02-08 15:50:00,290.17,290.62,290.04,290.23,93830.0,277.6061,278.0366,277.4817,277.6635,93830.0
2023-02-09 09:30:00,290.2,290.89,289.55,289.55,38217.0,277.6348,278.2949,277.013,277.013,38217.0
2023-02-09 09:40:00,289.57,289.79,287.61,287.61,44129.0,277.0321,277.2426,275.1569,275.1569,44129.0
2023-02-09 09:50:00,287.6,289.0,287.6,288.32,14711.0,275.1474,276.4868,275.1474,275.8362,14711.0
2023-02-09 10:00:00,288.36,289.21,288.35,288.78,16040.0,275.8745,276.6877,275.8649,276.2763,16040.0
2023-02-09 10:10:00,288.75,289.65,287.79,289.42,13214.0,276.2476,277.1086,275.3292,276.8886,13214.0
2023-02-09 10:20:00,289.65,290.56,289.64,290.54,18175.0,277.1086,277.9792,277.0991,277.9601,18175.0
2023-02-09 10:30:00,290.39,291.45,290.02,291.24,10845.0,277.8166,278.8307,277.4626,278.6298,10845.0
2023-02-09 10:40:00,291.17,291.33,290.79,291.06,15547.0,278.5628,278.7159,278.1993,278.4576,15547.0
2023-02-09 10:50:00,291.06,291.69,290.97,291.03,10068.0,278.4576,279.0603,278.3715,278.4289,10068.0
2023-02-09 11:00:00,290.92,291.05,290.52,291.01,6566.0,278.3236,278.448,277.941,278.4097,6566.0
2023-02-09 11:10:00,290.91,291.35,290.88,291.35,12186.0,278.3141,278.735,278.2854,278.735,12186.0
2023-02-09 11:20:00,291.35,291.9,291.09,291.78,10082.0,278.735,279.2612,278.4863,279.1464,10082.0
2023-02-09 11:30:00,291.68,292.29,291.29,291.57,19352.0,279.0507,279.6343,278.6776,278.9455,19352.0
2023-02-09 11:40:00,291.57,292.15,291.27,292.07,9870.0,278.9455,279.5004,278.6585,279.4238,9870.0
2023-02-09 11:50:00,292.19,292.58,291.76,292.37,22637.0,279.5386,279.9118,279.1273,279.7108,22637.0
2023-02-09 12:00:00,292.36,292.54,292.03,292.45,9121.0,279.7013,279.8735,279.3856,279.7874,9121.0
2023-02-09 12:10:00,292.49,292.57,292.18,292.44,11469.0,279.8257,279.9022,279.5291,279.7778,11469.0
2023-02-09 12:20:00,292.41,293.17,292.18,293.02,14192.0,279.7491,280.4762,279.5291,280.3327,14192.0
2023-02-09 12:30:00,292.94,292.94,292.15,292.29,8592.0,280.2562,280.2562,279.5004,279.6343,8592.0
2023-02-09 12:40:00,292.19,292.49,291.75,291.75,8878.0,279.5386,279.8257,279.1177,279.1177,8878.0
2023-02-09 12:50:00,291.86,291.99,291.42,291.72,12705.0,279.2229,279.3473,278.802,279.089,12705.0
2023-02-09 13:00:00,291.71,292.02,291.34,291.6,12287.0,279.0794,279.376,278.7254,278.9742,12287.0
2023-02-09 13:10:00,291.6,291.86,291.54,291.82,9664.0,278.9742,279.2229,278.9168,279.1847,9664.0
2023-02-09 13:20:00,291.75,292.15,291.64,291.78,14349.0,279.1177,279.5004,279.0125,279.1464,14349.0
2023-02-09 13:30:00,291.8,292.08,291.65,291.74,9317.0,279.1655,279.4334,279.022,279.1081,9317.0
2023-02-09 13:40:00,291.83,291.96,291.61,291.96,8534.0,279.1942,279.3186,278.9838,279.3186,8534.0
2023-02-09 13:50:00,291.98,292.26,291.86,292.25,9452.0,279.3377,279.6056,279.2229,279.596,9452.0
2023-02-09 14:00:00,292.2,292.35,291.8,291.82,14083.0,279.5482,279.6917,279.1655,279.1847,14083.0
2023-02-09 14:10:00,291.9,291.94,291.42,291.57,9311.0,279.2612,279.2995,278.802,278.9455,9311.0
2023-02-09 14:20:00,291.62,291.75,291.35,291.75,9417.0,278.9933,279.1177,278.735,279.1177,9417.0
2023-02-09 14:30:00,291.74,291.94,291.45,291.7,14108.0,279.1081,279.2995,278.8307,279.0699,14108.0
2023-02-09 14:40:00,291.64,292.26,291.64,291.8,54801.0,279.0125,279.6056,279.0125,279.1655,54801.0
2023-02-09 14:50:00,291.85,291.93,291.57,291.89,9564.0,279.2134,279.2899,278.9455,279.2516,9564.0
2023-02-09 15:00:00,291.9,292.3,291.82,292.26,12414.0,279.2612,279.6439,279.1847,279.6056,12414.0
2023-02-09 15:10:00,292.27,292.27,291.57,291.68,11999.0,279.6152,279.6152,278.9455,279.0507,11999.0
2023-02-09 15:20:00,291.7,292.0,291.58,291.94,15540.0,279.0699,279.3569,278.9551,279.2995,15540.0
2023-02-09 15:30:00,291.91,291.91,291.47,291.82,20508.0,279.2708,279.2708,278.8498,279.1847,20508.0
2023-02-09 15:40:00,291.73,292.3,291.55,292.16,31313.0,279.0986,279.6439,278.9264,279.5099,31313.0
2023-02-09 15:50:00,292.11,292.34,291.17,291.51,92799.0,279.4621,279.6821,278.5628,278.8881,92799.0
2023-02-10 09:30:00,293.61,294.88,292.82,294.62,25312.0,280.8972,282.1122,280.1414,281.8634,25312.0
2023-02-10 09:40:00,294.66,294.75,293.44,293.88,11083.0,281.9017,281.9878,280.7345,281.1555,11083.0
2023-02-10 09:50:00,293.75,294.37,293.6,294.36,18924.0,281.0311,281.6243,280.8876,281.6147,18924.0
2023-02-10 10:00:00,294.28,294.78,293.8,294.04,17242.0,281.5381,282.0165,281.0789,281.3085,17242.0
2023-02-10 10:10:00,294.32,295.0,293.76,293.83,25790.0,281.5764,282.227,281.0407,281.1076,25790.0
2023-02-10 10:20:00,293.71,293.97,293.32,293.94,14342.0,280.9928,281.2416,280.6197,281.2129,14342.0
2023-02-10 10:30:00,293.89,294.51,293.83,294.5,14648.0,281.165,281.7582,281.1076,281.7486,14648.0
2023-02-10 10:40:00,294.52,294.74,294.12,294.32,8796.0,281.7678,281.9782,281.3851,281.5764,8796.0
2023-02-10 10:50:00,294.33,294.41,294.13,294.34,8987.0,281.586,281.6625,281.3946,281.5956,8987.0
2023-02-10 11:00:00,294.48,295.46,294.42,295.39,19429.0,281.7295,282.6671,281.6721,282.6001,19429.0
2023-02-10 11:10:00,295.49,295.77,294.91,295.32,8818.0,282.6958,282.9636,282.1409,282.5331,8818.0
2023-02-10 11:20:00,295.3,295.43,295.05,295.13,6226.0,282.514,282.6384,282.2748,282.3513,6226.0
2023-02-10 11:30:00,295.22,295.74,294.88,295.7,9965.0,282.4374,282.9349,282.1122,282.8967,9965.0
2023-02-10 11:40:00,295.58,295.59,295.16,295.21,4346.0,282.7819,282.7914,282.38,282.4279,4346.0
2023-02-10 11:50:00,295.14,295.36,294.92,295.2,12143.0,282.3609,282.5714,282.1504,282.4183,12143.0
2023-02-10 12:00:00,295.32,295.41,294.89,295.23,5631.0,282.5331,282.6192,282.1217,282.447,5631.0
2023-02-10 12:10:00,295.15,295.17,294.51,294.98,9239.0,282.3705,282.3896,281.7582,282.2078,9239.0
2023-02-10 12:20:00,295.16,295.65,295.11,295.41,13843.0,282.38,282.8488,282.3322,282.6192,13843.0
2023-02-10 12:30:00,295.45,296.21,295.45,295.58,12059.0,282.6575,283.3846,282.6575,282.7819,12059.0
2023-02-10 12:40:00,295.59,295.91,295.27,295.88,14025.0,282.7914,283.0976,282.4853,283.0689,14025.0
2023-02-10 12:50:00,295.83,296.12,295.63,295.91,20416.0,283.021,283.2985,282.8297,283.0976,20416.0
2023-02-10 13:00:00,295.83,296.33,295.75,296.22,8050.0,283.021,283.4994,282.9445,283.3942,8050.0
2023-02-10 13:10:00,296.25,296.45,296.15,296.31,9132.0,283.4229,283.6142,283.3272,283.4803,9132.0
2023-02-10 13:20:00,296.28,296.36,295.89,296.04,9222.0,283.4516,283.5281,283.0784,283.2219,9222.0
2023-02-10 13:30:00,296.04,296.28,295.96,296.21,7945.0,283.2219,283.4516,283.1454,283.3846,7945.0
2023-02-10 13:40:00,296.3,296.34,296.07,296.19,9410.0,283.4707,283.509,283.2506,283.3654,9410.0
2023-02-10 13:50:00,296.25,296.26,295.92,295.97,7107.0,283.4229,283.4324,283.1071,283.155,7107.0
2023-02-10 14:00:00,296.03,296.03,295.65,295.71,9802.0,283.2124,283.2124,282.8488,282.9062,9802.0
2023-02-10 14:10:00,295.69,295.89,295.55,295.55,8079.0,282.8871,283.0784,282.7532,282.7532,8079.0
2023-02-10 14:20:00,295.67,295.7,295.13,295.22,10362.0,282.868,282.8967,282.3513,282.4374,10362.0
2023-02-10 14:30:00,295.27,295.52,295.06,295.5,18268.0,282.4853,282.7245,282.2844,282.7053,18268.0
2023-02-10 14:40:00,295.57,295.82,295.22,295.71,13366.0,282.7723,283.0115,282.4374,282.9062,13366.0
2023-02-10 14:50:00,295.73,295.8,295.4,295.64,12839.0,282.9254,282.9923,282.6097,282.8393,12839.0
2023-02-10 15:00:00,295.63,295.68,295.38,295.66,13192.0,282.8297,282.8775,282.5905,282.8584,13192.0
2023-02-10 15:10:00,295.62,295.69,295.25,295.58,12153.0,282.8201,282.8871,282.4661,282.7819,12153.0
2023-02-10 15:20:00,295.57,296.1,295.33,296.05,33522.0,282.7723,283.2793,282.5427,283.2315,33522.0
2023-02-10 15:30:00,296.05,296.69,296.0,296.65,35487.0,283.2315,283.8438,283.1837,283.8055,35487.0
2023-02-10 15:40:00,296.61,296.63,296.07,296.08,31148.0,283.7673,283.7864,283.2506,283.2602,31148.0
2023-02-10 15:50:00,296.0,296.78,295.94,296.55,143232.0,283.1837,283.9299,283.1263,283.7099,143232.0
2023-02-13 09:30:00,296.16,299.95,295.45,299.36,38010.0,283.3367,286.9626,282.6575,286.3982,38010.0
2023-02-13 09:40:00,299.4,300.62,298.83,298.84,34842.0,286.4365,287.6036,285.8911,285.9007,34842.0
2023-02-13 09:50:00,298.98,299.17,298.05,298.3,22425.0,286.0346,286.2164,285.1449,285.3841,22425.0
2023-02-13 10:00:00,298.34,299.75,298.27,299.75,19144.0,285.4224,286.7713,285.3554,286.7713,19144.0
2023-02-13 10:10:00,299.78,299.78,298.99,299.05,14965.0,286.8,286.8,286.0442,286.1016,14965.0
2023-02-13 10:20:00,298.88,299.2,298.71,298.88,9287.0,285.939,286.2451,285.7763,285.939,9287.0
2023-02-13 10:30:00,298.88,299.16,298.47,299.1,14266.0,285.939,286.2069,285.5467,286.1495,14266.0
2023-02-13 10:40:00,299.07,299.36,298.88,299.08,18993.0,286.1207,286.3982,285.939,286.1303,18993.0
2023-02-13 10:50:00,299.1,299.52,298.76,299.05,14278.0,286.1495,286.5513,285.8242,286.1016,14278.0
2023-02-13 11:00:00,298.89,299.03,298.24,298.24,8906.0,285.9485,286.0825,285.3267,285.3267,8906.0
2023-02-13 11:10:00,298.27,298.27,297.8,297.87,11498.0,285.3554,285.3554,284.9057,284.9727,11498.0
2023-02-13 11:20:00,297.89,298.54,297.78,298.4,20134.0,284.9918,285.6137,284.8866,285.4798,20134.0
2023-02-13 11:30:00,298.53,298.53,297.99,298.06,11616.0,285.6041,285.6041,285.0875,285.1545,11616.0
2023-02-13 11:40:00,298.06,298.81,297.99,298.7,19479.0,285.1545,285.872,285.0875,285.7668,19479.0
2023-02-13 11:50:00,298.63,298.77,298.03,298.3,15066.0,285.6998,285.8337,285.1258,285.3841,15066.0
2023-02-13 12:00:00,298.15,298.41,298.05,298.23,9709.0,285.2406,285.4893,285.1449,285.3171,9709.0
2023-02-13 12:10:00,298.23,298.23,297.24,297.25,9198.0,285.3171,285.3171,284.37,284.3796,9198.0
2023-02-13 12:20:00,297.25,297.88,297.17,297.83,29370.0,284.3796,284.9823,284.303,284.9344,29370.0
2023-02-13 12:30:00,297.79,297.94,297.29,297.33,15150.0,284.8962,285.0397,284.4178,284.4561,15150.0
2023-02-13 12:40:00,297.3,297.39,297.0,297.31,11543.0,284.4274,284.5135,284.1404,284.437,11543.0
2023-02-13 12:50:00,297.36,297.36,296.98,296.98,8008.0,284.4848,284.4848,284.1212,284.1212,8008.0
2023-02-13 13:00:00,297.09,297.19,296.96,297.19,5645.0,284.2265,284.3222,284.1021,284.3222,5645.0
2023-02-13 13:10:00,297.25,297.27,296.98,297.15,5173.0,284.3796,284.3987,284.1212,284.2839,5173.0
2023-02-13 13:20:00,297.29,297.29,296.59,296.65,5334.0,284.4178,284.4178,283.7481,283.8055,5334.0
2023-02-13 13:30:00,296.74,297.21,296.74,297.1,10753.0,283.8916,284.3413,283.8916,284.236,10753.0
2023-02-13 13:40:00,297.1,297.58,297.09,297.51,5832.0,284.236,284.6953,284.2265,284.6283,5832.0
2023-02-13 13:50:00,297.42,297.55,297.2,297.2,6635.0,284.5422,284.6666,284.3317,284.3317,6635.0
2023-02-13 14:00:00,297.31,297.37,297.06,297.13,6454.0,284.437,284.4944,284.1978,284.2647,6454.0
2023-02-13 14:10:00,297.13,297.54,297.13,297.27,6297.0,284.2647,284.657,284.2647,284.3987,6297.0
2023-02-13 14:20:00,297.18,297.31,296.99,297.06,7754.0,284.3126,284.437,284.1308,284.1978,7754.0
2023-02-13 14:30:00,297.03,297.16,296.91,297.07,14404.0,284.1691,284.2934,284.0543,284.2073,14404.0
2023-02-13 14:40:00,296.99,297.09,296.69,297.04,11185.0,284.1308,284.2265,283.8438,284.1786,11185.0
2023-02-13 14:50:00,297.13,297.5,297.1,297.39,12075.0,284.2647,284.6187,284.236,284.5135,12075.0
2023-02-13 15:00:00,297.39,297.57,297.15,297.54,14760.0,284.5135,284.6857,284.2839,284.657,14760.0
2023-02-13 15:10:00,297.54,297.54,297.04,297.05,15492.0,284.657,284.657,284.1786,284.1882,15492.0
2023-02-13 15:20:00,297.04,297.54,297.01,297.38,18720.0,284.1786,284.657,284.1499,284.5039,18720.0
2023-02-13 15:30:00,297.45,297.9,297.43,297.81,23292.0,284.5709,285.0014,284.5518,284.9153,23292.0
2023-02-13 15:40:00,297.83,298.26,297.8,298.25,26016.0,284.9344,285.3458,284.9057,285.3363,26016.0
2023-02-13 15:50:00,298.2,298.76,297.94,298.56,84727.0,285.2884,285.8242,285.0397,285.6328,84727.0
2023-02-14 09:30:00,298.6,299.71,298.56,298.96,20505.0,285.6711,286.733,285.6328,286.0155,20505.0
2023-02-14 09:40:00,298.94,300.86,298.87,300.72,21845.0,285.9964,287.8332,285.9294,287.6993,21845.0
2023-02-14 09:50:00,300.73,302.0,300.72,301.35,27406.0,287.7089,288.9239,287.6993,288.302,27406.0
2023-02-14 10:00:00,301.35,301.47,300.39,301.29,17594.0,288.302,288.4168,287.3836,288.2446,17594.0
2023-02-14 10:10:00,301.29,301.66,300.73,301.59,38225.0,288.2446,288.5986,287.7089,288.5316,38225.0
2023-02-14 10:20:00,301.64,302.09,300.55,300.75,32463.0,288.5795,289.01,287.5367,287.728,32463.0
2023-02-14 10:30:00,300.69,300.91,300.16,300.45,30008.0,287.6706,287.8811,287.1636,287.441,30008.0
2023-02-14 10:40:00,300.36,300.83,300.06,300.63,16726.0,287.3549,287.8045,287.0679,287.6132,16726.0
2023-02-14 10:50:00,300.59,300.59,299.74,300.01,9436.0,287.5749,287.5749,286.7617,287.02,9436.0
2023-02-14 11:00:00,300.07,300.81,300.07,300.8,6318.0,287.0775,287.7854,287.0775,287.7758,6318.0
2023-02-14 11:10:00,300.62,300.78,300.27,300.72,10770.0,287.6036,287.7567,287.2688,287.6993,10770.0
2023-02-14 11:20:00,300.82,300.87,299.56,299.57,8251.0,287.795,287.8428,286.5895,286.5991,8251.0
2023-02-14 11:30:00,299.48,299.48,298.39,298.9,10899.0,286.513,286.513,285.4702,285.9581,10899.0
2023-02-14 11:40:00,298.88,299.26,298.45,299.03,13520.0,285.939,286.3025,285.5276,286.0825,13520.0
2023-02-14 11:50:00,299.07,299.08,298.37,298.73,9566.0,286.1207,286.1303,285.4511,285.7955,9566.0
2023-02-14 12:00:00,298.64,299.05,298.55,298.71,5794.0,285.7094,286.1016,285.6233,285.7763,5794.0
2023-02-14 12:10:00,298.68,299.78,298.67,299.4,8736.0,285.7476,286.8,285.7381,286.4365,8736.0
2023-02-14 12:20:00,299.49,299.68,299.11,299.19,7735.0,286.5226,286.7043,286.159,286.2356,7735.0
2023-02-14 12:30:00,299.19,299.49,299.19,299.22,3594.0,286.2356,286.5226,286.2356,286.2643,3594.0
2023-02-14 12:40:00,299.13,299.72,299.03,299.72,6917.0,286.1782,286.7426,286.0825,286.7426,6917.0
2023-02-14 12:50:00,299.61,299.94,299.27,299.35,8164.0,286.6374,286.9531,286.3121,286.3886,8164.0
2023-02-14 13:00:00,299.35,300.18,299.35,300.0,6843.0,286.3886,287.1827,286.3886,287.0105,6843.0
2023-02-14 13:10:00,299.91,300.74,299.82,300.39,5626.0,286.9244,287.7184,286.8383,287.3836,5626.0
2023-02-14 13:20:00,300.32,300.35,299.93,299.96,2786.0,287.3166,287.3453,286.9435,286.9722,2786.0
2023-02-14 13:30:00,300.04,300.07,299.5,299.53,5584.0,287.0488,287.0775,286.5321,286.5608,5584.0
2023-02-14 13:40:00,299.49,299.71,299.3,299.61,5936.0,286.5226,286.733,286.3408,286.6374,5936.0
2023-02-14 13:50:00,299.61,299.93,299.61,299.87,11422.0,286.6374,286.9435,286.6374,286.8861,11422.0
2023-02-14 14:00:00,299.92,300.29,299.77,299.9,17597.0,286.9339,287.2879,286.7904,286.9148,17597.0
2023-02-14 14:10:00,299.9,300.16,299.84,300.04,8611.0,286.9148,287.1636,286.8574,287.0488,8611.0
2023-02-14 14:20:00,300.07,300.07,299.15,299.18,12621.0,287.0775,287.0775,286.1973,286.226,12621.0
2023-02-14 14:30:00,299.18,300.18,299.17,299.96,11757.0,286.226,287.1827,286.2164,286.9722,11757.0
2023-02-14 14:40:00,299.94,300.26,299.94,300.22,4345.0,286.9531,287.2592,286.9531,287.221,4345.0
2023-02-14 14:50:00,300.22,300.29,299.99,300.29,10298.0,287.221,287.2879,287.0009,287.2879,10298.0
2023-02-14 15:00:00,300.29,300.41,299.95,300.18,9261.0,287.2879,287.4027,286.9626,287.1827,9261.0
2023-02-14 15:10:00,300.08,300.18,299.71,299.76,8452.0,287.087,287.1827,286.733,286.7809,8452.0
2023-02-14 15:20:00,299.75,300.22,299.75,299.91,10863.0,286.7713,287.221,286.7713,286.9244,10863.0
2023-02-14 15:30:00,299.88,300.03,299.49,300.02,34361.0,286.8957,287.0392,286.5226,287.0296,34361.0
2023-02-14 15:40:00,299.99,300.54,299.56,300.52,38318.0,287.0009,287.5271,286.5895,287.508,38318.0
2023-02-14 15:50:00,300.46,300.57,299.32,299.5,90979.0,287.4506,287.5558,286.3599,286.5321,90979.0
2023-02-15 09:30:00,298.84,302.19,298.83,302.19,84639.0,285.9007,289.1057,285.8911,289.1057,84639.0
2023-02-15 09:40:00,302.06,303.88,301.46,301.63,71954.0,288.9813,290.7225,288.4073,288.5699,71954.0
2023-02-15 09:50:00,301.38,301.38,299.98,300.21,33137.0,288.3307,288.3307,286.9913,287.2114,33137.0
2023-02-15 10:00:00,300.25,302.17,300.25,300.95,16377.0,287.2497,289.0865,287.2497,287.9193,16377.0
2023-02-15 10:10:00,300.87,301.65,300.73,301.4,24575.0,287.8428,288.589,287.7089,288.3499,24575.0
2023-02-15 10:20:00,301.48,301.58,300.74,300.75,19923.0,288.4264,288.5221,287.7184,287.728,19923.0
2023-02-15 10:30:00,300.96,301.4,300.73,300.93,20919.0,287.9289,288.3499,287.7089,287.9002,20919.0
2023-02-15 10:40:00,300.91,301.53,300.91,301.05,17901.0,287.8811,288.4742,287.8811,288.015,17901.0
2023-02-15 10:50:00,301.05,301.35,300.73,301.35,16052.0,288.015,288.302,287.7089,288.302,16052.0
2023-02-15 11:00:00,301.34,302.16,301.16,301.86,25363.0,288.2925,289.077,288.1203,288.7899,25363.0
2023-02-15 11:10:00,301.85,302.66,301.84,302.24,20831.0,288.7804,289.5553,288.7708,289.1535,20831.0
2023-02-15 11:20:00,302.24,302.27,301.83,302.08,13864.0,289.1535,289.1822,288.7612,289.0004,13864.0
2023-02-15 11:30:00,302.04,302.04,301.2,301.21,16458.0,288.9622,288.9622,288.1585,288.1681,16458.0
2023-02-15 11:40:00,301.26,301.57,301.03,301.48,15936.0,288.2159,288.5125,287.9959,288.4264,15936.0
2023-02-15 11:50:00,301.51,301.57,300.88,300.89,9674.0,288.4551,288.5125,287.8524,287.8619,9674.0
2023-02-15 12:00:00,300.87,300.99,300.64,300.86,14463.0,287.8428,287.9576,287.6228,287.8332,14463.0
2023-02-15 12:10:00,300.81,301.18,300.49,300.79,36049.0,287.7854,288.1394,287.4793,287.7663,36049.0
2023-02-15 12:20:00,300.71,301.38,300.62,301.04,20409.0,287.6897,288.3307,287.6036,288.0055,20409.0
2023-02-15 12:30:00,301.25,301.27,300.59,300.84,11041.0,288.2064,288.2255,287.5749,287.8141,11041.0
2023-02-15 12:40:00,300.8,300.98,300.74,300.93,8750.0,287.7758,287.948,287.7184,287.9002,8750.0
2023-02-15 12:50:00,300.93,300.99,300.54,300.8,16754.0,287.9002,287.9576,287.5271,287.7758,16754.0
2023-02-15 13:00:00,300.9,300.91,300.58,300.82,18189.0,287.8715,287.8811,287.5654,287.795,18189.0
2023-02-15 13:10:00,300.76,301.07,300.69,300.9,11930.0,287.7376,288.0342,287.6706,287.8715,11930.0
2023-02-15 13:20:00,300.84,301.08,300.84,301.06,7522.0,287.8141,288.0437,287.8141,288.0246,7522.0
2023-02-15 13:30:00,301.06,301.12,300.57,300.7,22997.0,288.0246,288.082,287.5558,287.6802,22997.0
2023-02-15 13:40:00,300.75,300.99,300.72,300.82,6969.0,287.728,287.9576,287.6993,287.795,6969.0
2023-02-15 13:50:00,300.9,300.95,300.74,300.77,8440.0,287.8715,287.9193,287.7184,287.7471,8440.0
2023-02-15 14:00:00,300.71,300.83,299.77,300.09,50599.0,287.6897,287.8045,286.7904,287.0966,50599.0
2023-02-15 14:10:00,300.09,300.15,299.78,299.88,13660.0,287.0966,287.154,286.8,286.8957,13660.0
2023-02-15 14:20:00,299.89,299.89,299.29,299.34,23744.0,286.9052,286.9052,286.3312,286.3791,23744.0
2023-02-15 14:30:00,299.33,299.68,299.11,299.51,19515.0,286.3695,286.7043,286.159,286.5417,19515.0
2023-02-15 14:40:00,299.55,300.05,299.5,299.75,36573.0,286.58,287.0583,286.5321,286.7713,36573.0
2023-02-15 14:50:00,299.75,299.78,299.41,299.44,12477.0,286.7713,286.8,286.446,286.4747,12477.0
2023-02-15 15:00:00,299.45,299.52,299.09,299.31,13563.0,286.4843,286.5513,286.1399,286.3504,13563.0
2023-02-15 15:10:00,299.26,299.45,298.93,299.11,26398.0,286.3025,286.4843,285.9868,286.159,26398.0
2023-02-15 15:20:00,299.08,299.18,298.69,298.99,23562.0,286.1303,286.226,285.7572,286.0442,23562.0
2023-02-15 15:30:00,299.01,299.54,298.81,299.49,31590.0,286.0633,286.5704,285.872,286.5226,31590.0
2023-02-15 15:40:00,299.46,299.58,299.1,299.16,31155.0,286.4939,286.6087,286.1495,286.2069,31155.0
2023-02-15 15:50:00,299.24,299.25,298.26,298.62,130579.0,286.2834,286.293,285.3458,285.6902,130579.0
2023-02-16 09:30:00,297.3,301.22,297.05,300.56,37424.0,284.4274,288.1777,284.1882,287.5462,37424.0
2023-02-16 09:40:00,300.28,300.39,298.72,299.17,24927.0,287.2784,287.3836,285.7859,286.2164,24927.0
2023-02-16 09:50:00,298.9,299.24,297.46,297.49,26875.0,285.9581,286.2834,284.5805,284.6092,26875.0
2023-02-16 10:00:00,297.59,298.11,297.4,297.54,19490.0,284.7048,285.2023,284.5231,284.657,19490.0
2023-02-16 10:10:00,297.37,298.17,297.29,297.78,14620.0,284.4944,285.2597,284.4178,284.8866,14620.0
2023-02-16 10:20:00,297.79,297.91,296.92,297.48,20637.0,284.8962,285.011,284.0638,284.5996,20637.0
2023-02-16 10:30:00,297.52,298.21,297.1,298.19,20550.0,284.6379,285.298,284.236,285.2789,20550.0
2023-02-16 10:40:00,298.21,298.58,297.86,297.99,20833.0,285.298,285.652,284.9631,285.0875,20833.0
2023-02-16 10:50:00,298.03,298.79,297.77,298.59,15024.0,285.1258,285.8529,284.877,285.6615,15024.0
2023-02-16 11:00:00,298.59,299.09,298.59,298.96,13825.0,285.6615,286.1399,285.6615,286.0155,13825.0
2023-02-16 11:10:00,299.08,299.39,298.97,299.0,24390.0,286.1303,286.4269,286.0251,286.0538,24390.0
2023-02-16 11:20:00,298.92,299.62,298.89,299.6,18230.0,285.9772,286.6469,285.9485,286.6278,18230.0
2023-02-16 11:30:00,299.6,299.69,299.08,299.21,18968.0,286.6278,286.7139,286.1303,286.2547,18968.0
2023-02-16 11:40:00,299.1,299.53,298.83,299.52,10182.0,286.1495,286.5608,285.8911,286.5513,10182.0
2023-02-16 11:50:00,299.4,299.89,299.38,299.86,13524.0,286.4365,286.9052,286.4173,286.8765,13524.0
2023-02-16 12:00:00,299.9,300.6,299.82,300.32,28885.0,286.9148,287.5845,286.8383,287.3166,28885.0
2023-02-16 12:10:00,300.32,300.77,300.32,300.39,13172.0,287.3166,287.7471,287.3166,287.3836,13172.0
2023-02-16 12:20:00,300.3,300.75,300.28,300.65,16723.0,287.2975,287.728,287.2784,287.6323,16723.0
2023-02-16 12:30:00,300.69,301.49,300.55,301.33,19888.0,287.6706,288.436,287.5367,288.2829,19888.0
2023-02-16 12:40:00,301.32,301.56,300.98,301.54,36603.0,288.2733,288.5029,287.948,288.4838,36603.0
2023-02-16 12:50:00,301.5,301.58,300.99,301.25,12963.0,288.4455,288.5221,287.9576,288.2064,12963.0
2023-02-16 13:00:00,301.26,301.63,301.19,301.57,13982.0,288.2159,288.5699,288.149,288.5125,13982.0
2023-02-16 13:10:00,301.62,301.72,301.42,301.7,12247.0,288.5603,288.656,288.369,288.6369,12247.0
2023-02-16 13:20:00,301.72,301.84,301.29,301.49,11767.0,288.656,288.7708,288.2446,288.436,11767.0
2023-02-16 13:30:00,301.51,301.55,301.21,301.28,11921.0,288.4551,288.4934,288.1681,288.2351,11921.0
2023-02-16 13:40:00,301.38,301.45,301.18,301.26,11367.0,288.3307,288.3977,288.1394,288.2159,11367.0
2023-02-16 13:50:00,301.25,301.25,300.78,300.97,12675.0,288.2064,288.2064,287.7567,287.9385,12675.0
2023-02-16 14:00:00,300.94,301.81,300.94,301.69,14951.0,287.9098,288.7421,287.9098,288.6273,14951.0
2023-02-16 14:10:00,301.69,302.2,301.61,302.19,15457.0,288.6273,289.1152,288.5508,289.1057,15457.0
2023-02-16 14:20:00,302.24,302.4,301.89,302.13,12110.0,289.1535,289.3066,288.8186,289.0483,12110.0
2023-02-16 14:30:00,302.19,302.28,301.89,302.18,10386.0,289.1057,289.1918,288.8186,289.0961,10386.0
2023-02-16 14:40:00,302.09,302.8,301.97,302.41,21979.0,289.01,289.6892,288.8952,289.3161,21979.0
2023-02-16 14:50:00,302.38,302.41,301.93,302.01,36430.0,289.2874,289.3161,288.8569,288.9335,36430.0
2023-02-16 15:00:00,302.02,302.04,301.21,301.44,25927.0,288.943,288.9622,288.1681,288.3881,25927.0
2023-02-16 15:10:00,301.44,301.54,301.03,301.05,21335.0,288.3881,288.4838,287.9959,288.015,21335.0
2023-02-16 15:20:00,301.06,301.25,300.84,301.04,24362.0,288.0246,288.2064,287.8141,288.0055,24362.0
2023-02-16 15:30:00,301.09,301.11,300.42,300.49,24791.0,288.0533,288.0724,287.4123,287.4793,24791.0
2023-02-16 15:40:00,300.39,301.0,300.0,300.11,43212.0,287.3836,287.9672,287.0105,287.1157,43212.0
2023-02-16 15:50:00,300.04,300.26,299.41,299.43,114572.0,287.0488,287.2592,286.446,286.4652,114572.0
2023-02-17 09:30:00,299.14,300.39,298.01,300.18,73028.0,286.1877,287.3836,285.1066,287.1827,73028.0
2023-02-17 09:40:00,299.95,301.58,299.87,301.57,19429.0,286.9626,288.5221,286.8861,288.5125,19429.0
2023-02-17 09:50:00,301.81,302.56,301.52,302.4,20312.0,288.7421,289.4596,288.4647,289.3066,20312.0
2023-02-17 10:00:00,302.39,302.7,301.83,302.41,19960.0,289.297,289.5936,288.7612,289.3161,19960.0
2023-02-17 10:10:00,302.31,302.31,301.24,301.28,23083.0,289.2205,289.2205,288.1968,288.2351,23083.0
2023-02-17 10:20:00,301.39,301.8,301.29,301.63,22359.0,288.3403,288.7325,288.2446,288.5699,22359.0
2023-02-17 10:30:00,301.63,302.61,301.45,302.21,27340.0,288.5699,289.5075,288.3977,289.1248,27340.0
2023-02-17 10:40:00,302.08,302.29,301.37,301.69,11297.0,289.0004,289.2013,288.3212,288.6273,11297.0
2023-02-17 10:50:00,301.76,301.76,301.04,301.24,16277.0,288.6943,288.6943,288.0055,288.1968,16277.0
2023-02-17 11:00:00,301.19,301.22,300.4,300.46,13595.0,288.149,288.1777,287.3932,287.4506,13595.0
2023-02-17 11:10:00,300.45,300.75,300.15,300.17,11534.0,287.441,287.728,287.154,287.1731,11534.0
2023-02-17 11:20:00,300.13,300.24,299.8,300.02,17251.0,287.1349,287.2401,286.8191,287.0296,17251.0
2023-02-17 11:30:00,300.11,300.54,299.92,300.08,45672.0,287.1157,287.5271,286.9339,287.087,45672.0
2023-02-17 11:40:00,300.12,300.36,299.92,299.92,15799.0,287.1253,287.3549,286.9339,286.9339,15799.0
2023-02-17 11:50:00,299.85,300.01,299.62,299.84,11589.0,286.867,287.02,286.6469,286.8574,11589.0
2023-02-17 12:00:00,299.88,300.09,299.65,299.92,15557.0,286.8957,287.0966,286.6756,286.9339,15557.0
2023-02-17 12:10:00,299.94,300.75,299.9,300.53,47470.0,286.9531,287.728,286.9148,287.5175,47470.0
2023-02-17 12:20:00,300.54,300.89,300.54,300.88,9403.0,287.5271,287.8619,287.5271,287.8524,9403.0
2023-02-17 12:30:00,300.82,300.94,300.58,300.58,13245.0,287.795,287.9098,287.5654,287.5654,13245.0
2023-02-17 12:40:00,300.56,300.65,300.19,300.22,17735.0,287.5462,287.6323,287.1923,287.221,17735.0
2023-02-17 12:50:00,300.25,300.45,299.91,300.0,10559.0,287.2497,287.441,286.9244,287.0105,10559.0
2023-02-17 13:00:00,299.96,300.08,299.83,299.93,21496.0,286.9722,287.087,286.8478,286.9435,21496.0
2023-02-17 13:10:00,300.0,300.2,299.89,299.93,9342.0,287.0105,287.2018,286.9052,286.9435,9342.0
2023-02-17 13:20:00,299.94,299.95,299.53,299.78,8997.0,286.9531,286.9626,286.5608,286.8,8997.0
2023-02-17 13:30:00,299.71,300.05,299.66,299.91,8516.0,286.733,287.0583,286.6852,286.9244,8516.0
2023-02-17 13:40:00,299.87,300.17,299.55,300.13,7264.0,286.8861,287.1731,286.58,287.1349,7264.0
2023-02-17 13:50:00,300.05,300.12,299.82,300.05,9328.0,287.0583,287.1253,286.8383,287.0583,9328.0
2023-02-17 14:00:00,300.08,300.76,300.08,300.65,25011.0,287.087,287.7376,287.087,287.6323,25011.0
2023-02-17 14:10:00,300.65,300.65,300.03,300.03,13222.0,287.6323,287.6323,287.0392,287.0392,13222.0
2023-02-17 14:20:00,300.09,300.48,300.08,300.48,17678.0,287.0966,287.4697,287.087,287.4697,17678.0
2023-02-17 14:30:00,300.5,301.11,300.5,301.06,14066.0,287.4888,288.0724,287.4888,288.0246,14066.0
2023-02-17 14:40:00,301.0,301.16,300.68,301.16,20889.0,287.9672,288.1203,287.661,288.1203,20889.0
2023-02-17 14:50:00,301.29,301.43,300.98,301.08,13267.0,288.2446,288.3786,287.948,288.0437,13267.0
2023-02-17 15:00:00,301.07,301.12,300.82,301.1,16652.0,288.0342,288.082,287.795,288.0629,16652.0
2023-02-17 15:10:00,301.12,301.43,301.04,301.23,16786.0,288.082,288.3786,288.0055,288.1872,16786.0
2023-02-17 15:20:00,301.27,301.52,301.06,301.19,24098.0,288.2255,288.4647,288.0246,288.149,24098.0
2023-02-17 15:30:00,301.26,301.78,301.11,301.51,31535.0,288.2159,288.7134,288.0724,288.4551,31535.0
2023-02-17 15:40:00,301.53,301.53,300.37,300.37,39455.0,288.4742,288.4742,287.3645,287.3645,39455.0
2023-02-17 15:50:00,300.45,301.21,300.45,300.97,178994.0,287.441,288.1681,287.441,287.9385,178994.0
2023-02-21 09:30:00,300.33,301.32,299.98,300.16,30326.0,287.3262,288.2733,286.9913,287.1636,30326.0
2023-02-21 09:40:00,299.92,299.92,297.14,297.15,19379.0,286.9339,286.9339,284.2743,284.2839,19379.0
2023-02-21 09:50:00,297.15,298.04,297.14,297.89,12263.0,284.2839,285.1353,284.2743,284.9918,12263.0
2023-02-21 10:00:00,297.96,298.09,297.04,297.04,46434.0,285.0588,285.1832,284.1786,284.1786,46434.0
2023-02-21 10:10:00,296.92,296.92,296.07,296.61,16555.0,284.0638,284.0638,283.2506,283.7673,16555.0
2023-02-21 10:20:00,296.61,297.78,296.59,297.76,14423.0,283.7673,284.8866,283.7481,284.8675,14423.0
2023-02-21 10:30:00,297.78,298.44,297.62,298.25,12006.0,284.8866,285.518,284.7335,285.3363,12006.0
2023-02-21 10:40:00,298.18,298.35,297.32,297.4,9118.0,285.2693,285.4319,284.4465,284.5231,9118.0
2023-02-21 10:50:00,297.41,297.54,297.12,297.16,9151.0,284.5326,284.657,284.2552,284.2934,9151.0
2023-02-21 11:00:00,297.07,297.27,296.81,296.81,10822.0,284.2073,284.3987,283.9586,283.9586,10822.0
2023-02-21 11:10:00,296.74,296.95,296.56,296.56,6824.0,283.8916,284.0925,283.7194,283.7194,6824.0
2023-02-21 11:20:00,296.59,296.59,296.0,296.0,10676.0,283.7481,283.7481,283.1837,283.1837,10676.0
2023-02-21 11:30:00,295.87,296.29,295.81,296.07,8262.0,283.0593,283.4611,283.0019,283.2506,8262.0
2023-02-21 11:40:00,296.11,296.31,295.95,296.27,9651.0,283.2889,283.4803,283.1358,283.442,9651.0
2023-02-21 11:50:00,296.27,296.46,296.19,296.46,10890.0,283.442,283.6238,283.3654,283.6238,10890.0
2023-02-21 12:00:00,296.46,296.63,296.05,296.09,19513.0,283.6238,283.7864,283.2315,283.2698,19513.0
2023-02-21 12:10:00,296.01,296.01,295.48,295.88,13509.0,283.1932,283.1932,282.6862,283.0689,13509.0
2023-02-21 12:20:00,295.85,295.89,295.4,295.89,9557.0,283.0402,283.0784,282.6097,283.0784,9557.0
2023-02-21 12:30:00,295.78,295.89,295.57,295.75,4962.0,282.9732,283.0784,282.7723,282.9445,4962.0
2023-02-21 12:40:00,295.68,295.72,295.4,295.63,6029.0,282.8775,282.9158,282.6097,282.8297,6029.0
2023-02-21 12:50:00,295.64,295.74,295.37,295.48,5986.0,282.8393,282.9349,282.581,282.6862,5986.0
2023-02-21 13:00:00,295.47,295.69,294.96,295.03,7726.0,282.6766,282.8871,282.1887,282.2557,7726.0
2023-02-21 13:10:00,295.04,295.38,294.67,295.3,8602.0,282.2652,282.5905,281.9113,282.514,8602.0
2023-02-21 13:20:00,295.26,295.38,294.58,294.58,5194.0,282.4757,282.5905,281.8252,281.8252,5194.0
2023-02-21 13:30:00,294.52,294.54,294.32,294.38,4417.0,281.7678,281.7869,281.5764,281.6338,4417.0
2023-02-21 13:40:00,294.37,294.6,294.29,294.4,11218.0,281.6243,281.8443,281.5477,281.653,11218.0
2023-02-21 13:50:00,294.36,294.53,294.35,294.44,8537.0,281.6147,281.7773,281.6051,281.6912,8537.0
2023-02-21 14:00:00,294.49,294.52,294.05,294.22,13317.0,281.7391,281.7678,281.3181,281.4807,13317.0
2023-02-21 14:10:00,294.1,294.11,293.67,294.07,12604.0,281.3659,281.3755,280.9546,281.3372,12604.0
2023-02-21 14:20:00,293.94,294.25,293.66,294.25,7679.0,281.2129,281.5094,280.945,281.5094,7679.0
2023-02-21 14:30:00,294.28,294.64,294.15,294.63,10434.0,281.5381,281.8826,281.4138,281.873,10434.0
2023-02-21 14:40:00,294.54,294.9,294.45,294.89,8755.0,281.7869,282.1313,281.7008,282.1217,8755.0
2023-02-21 14:50:00,294.83,295.29,294.75,295.29,10903.0,282.0643,282.5044,281.9878,282.5044,10903.0
2023-02-21 15:00:00,295.29,295.44,295.14,295.22,11458.0,282.5044,282.6479,282.3609,282.4374,11458.0
2023-02-21 15:10:00,295.14,295.14,294.74,294.86,14205.0,282.3609,282.3609,281.9782,282.093,14205.0
2023-02-21 15:20:00,294.8,294.93,294.6,294.89,12277.0,282.0356,282.16,281.8443,282.1217,12277.0
2023-02-21 15:30:00,294.91,295.66,294.91,295.66,23458.0,282.1409,282.8584,282.1409,282.8584,23458.0
2023-02-21 15:40:00,295.64,295.69,294.9,294.97,41319.0,282.8393,282.8871,282.1313,282.1983,41319.0
2023-02-21 15:50:00,295.03,295.03,293.9,294.0,83101.0,282.2557,282.2557,281.1746,281.2703,83101.0
2023-02-22 09:30:00,294.39,294.96,292.77,293.31,75398.0,281.6434,282.1887,280.0935,280.6101,75398.0
2023-02-22 09:40:00,293.51,294.97,293.11,293.28,24106.0,280.8015,282.1983,280.4188,280.5814,24106.0
2023-02-22 09:50:00,293.25,294.96,293.12,294.96,26167.0,280.5527,282.1887,280.4284,282.1887,26167.0
2023-02-22 10:00:00,295.06,296.45,295.05,295.41,31538.0,282.2844,283.6142,282.2748,282.6192,31538.0
2023-02-22 10:10:00,295.41,295.69,294.79,295.38,22569.0,282.6192,282.8871,282.0261,282.5905,22569.0
2023-02-22 10:20:00,295.44,296.39,295.41,295.83,25632.0,282.6479,283.5568,282.6192,283.021,25632.0
2023-02-22 10:30:00,295.78,295.78,294.84,295.0,15442.0,282.9732,282.9732,282.0739,282.227,15442.0
2023-02-22 10:40:00,295.09,295.12,294.54,294.94,13480.0,282.3131,282.3418,281.7869,282.1696,13480.0
2023-02-22 10:50:00,294.95,295.61,294.95,295.17,19559.0,282.1791,282.8106,282.1791,282.3896,19559.0
2023-02-22 11:00:00,295.09,295.39,294.65,295.01,12444.0,282.3131,282.6001,281.8921,282.2365,12444.0
2023-02-22 11:10:00,295.0,295.05,294.57,294.62,16421.0,282.227,282.2748,281.8156,281.8634,16421.0
2023-02-22 11:20:00,294.7,295.42,294.64,295.12,15962.0,281.94,282.6288,281.8826,282.3418,15962.0
2023-02-22 11:30:00,295.16,295.35,294.94,295.1,19377.0,282.38,282.5618,282.1696,282.3226,19377.0
2023-02-22 11:40:00,295.1,295.14,294.88,294.92,8394.0,282.3226,282.3609,282.1122,282.1504,8394.0
2023-02-22 11:50:00,294.89,295.19,294.89,295.0,18142.0,282.1217,282.4087,282.1217,282.227,18142.0
2023-02-22 12:00:00,294.98,295.28,294.61,295.24,13346.0,282.2078,282.4949,281.8539,282.4566,13346.0
2023-02-22 12:10:00,295.24,295.49,295.18,295.36,11388.0,282.4566,282.6958,282.3992,282.5714,11388.0
2023-02-22 12:20:00,295.49,295.89,295.44,295.58,15109.0,282.6958,283.0784,282.6479,282.7819,15109.0
2023-02-22 12:30:00,295.66,296.41,295.66,296.09,15644.0,282.8584,283.5759,282.8584,283.2698,15644.0
2023-02-22 12:40:00,296.12,296.14,295.68,295.75,7810.0,283.2985,283.3176,282.8775,282.9445,7810.0
2023-02-22 12:50:00,295.75,295.88,295.37,295.61,14521.0,282.9445,283.0689,282.581,282.8106,14521.0
2023-02-22 13:00:00,295.62,295.63,295.02,295.05,13318.0,282.8201,282.8297,282.2461,282.2748,13318.0
2023-02-22 13:10:00,295.1,295.41,295.09,295.26,14050.0,282.3226,282.6192,282.3131,282.4757,14050.0
2023-02-22 13:20:00,295.27,295.63,295.27,295.55,12742.0,282.4853,282.8297,282.4853,282.7532,12742.0
2023-02-22 13:30:00,295.59,296.11,295.53,295.88,16392.0,282.7914,283.2889,282.734,283.0689,16392.0
2023-02-22 13:40:00,295.95,296.16,295.76,295.9,13254.0,283.1358,283.3367,282.9541,283.088,13254.0
2023-02-22 13:50:00,295.93,295.93,295.6,295.84,15605.0,283.1167,283.1167,282.801,283.0306,15605.0
2023-02-22 14:00:00,295.77,296.15,295.4,295.96,13737.0,282.9636,283.3272,282.6097,283.1454,13737.0
2023-02-22 14:10:00,296.06,296.34,295.27,295.97,19042.0,283.2411,283.509,282.4853,283.155,19042.0
2023-02-22 14:20:00,296.04,296.18,295.39,295.42,12358.0,283.2219,283.3559,282.6001,282.6288,12358.0
2023-02-22 14:30:00,295.41,295.41,294.68,295.0,15219.0,282.6192,282.6192,281.9208,282.227,15219.0
2023-02-22 14:40:00,295.02,295.23,294.63,295.05,24855.0,282.2461,282.447,281.873,282.2748,24855.0
2023-02-22 14:50:00,295.05,295.06,294.43,294.92,83224.0,282.2748,282.2844,281.6817,282.1504,83224.0
2023-02-22 15:00:00,294.79,294.91,294.53,294.77,37000.0,282.0261,282.1409,281.7773,282.0069,37000.0
2023-02-22 15:10:00,294.8,295.24,294.8,294.87,33509.0,282.0356,282.4566,282.0356,282.1026,33509.0
2023-02-22 15:20:00,294.87,295.51,294.86,295.23,26003.0,282.1026,282.7149,282.093,282.447,26003.0
2023-02-22 15:30:00,295.23,295.36,294.73,295.05,52574.0,282.447,282.5714,281.9687,282.2748,52574.0
2023-02-22 15:40:00,295.12,295.37,294.84,294.88,58925.0,282.3418,282.581,282.0739,282.1122,58925.0
2023-02-22 15:50:00,294.93,295.35,294.75,294.95,104806.0,282.16,282.5618,281.9878,282.1791,104806.0
2023-02-23 09:30:00,295.47,297.16,293.62,296.84,69341.0,282.6766,284.2934,280.9067,283.9873,69341.0
2023-02-23 09:40:00,297.22,297.75,295.99,296.9,67326.0,284.3509,284.8579,283.1741,284.0447,67326.0
2023-02-23 09:50:00,297.2,298.71,297.04,298.25,37530.0,284.3317,285.7763,284.1786,285.3363,37530.0
2023-02-23 10:00:00,298.4,299.36,297.92,299.36,26523.0,285.4798,286.3982,285.0205,286.3982,26523.0
2023-02-23 10:10:00,299.38,299.84,298.95,299.2,35078.0,286.4173,286.8574,286.0059,286.2451,35078.0
2023-02-23 10:20:00,299.24,299.62,298.71,299.16,31878.0,286.2834,286.6469,285.7763,286.2069,31878.0
2023-02-23 10:30:00,299.1,299.17,297.64,298.23,45440.0,286.1495,286.2164,284.7527,285.3171,45440.0
2023-02-23 10:40:00,298.14,298.35,297.37,298.32,20161.0,285.231,285.4319,284.4944,285.4032,20161.0
2023-02-23 10:50:00,298.33,298.33,297.28,297.28,24202.0,285.4128,285.4128,284.4083,284.4083,24202.0
2023-02-23 11:00:00,297.36,297.36,296.08,296.27,19224.0,284.4848,284.4848,283.2602,283.442,19224.0
2023-02-23 11:10:00,296.34,296.34,295.72,296.08,40241.0,283.509,283.509,282.9158,283.2602,40241.0
2023-02-23 11:20:00,296.08,296.08,295.11,295.48,111221.0,283.2602,283.2602,282.3322,282.6862,111221.0
2023-02-23 11:30:00,295.37,295.69,295.17,295.53,30850.0,282.581,282.8871,282.3896,282.734,30850.0
2023-02-23 11:40:00,295.51,295.52,294.68,295.12,57155.0,282.7149,282.7245,281.9208,282.3418,57155.0
2023-02-23 11:50:00,295.19,295.26,294.95,295.15,10970.0,282.4087,282.4757,282.1791,282.3705,10970.0
2023-02-23 12:00:00,295.15,295.17,294.25,294.61,51361.0,282.3705,282.3896,281.5094,281.8539,51361.0
2023-02-23 12:10:00,294.63,295.52,294.63,295.52,21285.0,281.873,282.7245,281.873,282.7245,21285.0
2023-02-23 12:20:00,295.45,295.86,295.33,295.78,22832.0,282.6575,283.0497,282.5427,282.9732,22832.0
2023-02-23 12:30:00,295.76,295.77,295.12,295.56,46662.0,282.9541,282.9636,282.3418,282.7627,46662.0
2023-02-23 12:40:00,295.55,295.69,294.91,294.98,9594.0,282.7532,282.8871,282.1409,282.2078,9594.0
2023-02-23 12:50:00,294.95,295.41,294.77,295.41,9952.0,282.1791,282.6192,282.0069,282.6192,9952.0
2023-02-23 13:00:00,295.28,295.5,294.48,294.5,14495.0,282.4949,282.7053,281.7295,281.7486,14495.0
2023-02-23 13:10:00,294.54,294.62,294.26,294.48,20530.0,281.7869,281.8634,281.519,281.7295,20530.0
2023-02-23 13:20:00,294.52,294.69,294.28,294.28,17318.0,281.7678,281.9304,281.5381,281.5381,17318.0
2023-02-23 13:30:00,294.24,294.45,293.91,294.17,17711.0,281.4999,281.7008,281.1842,281.4329,17711.0
2023-02-23 13:40:00,294.17,294.41,293.93,294.39,23542.0,281.4329,281.6625,281.2033,281.6434,23542.0
2023-02-23 13:50:00,294.44,295.19,294.41,295.19,8498.0,281.6912,282.4087,281.6625,282.4087,8498.0
2023-02-23 14:00:00,295.14,295.3,294.69,294.75,8785.0,282.3609,282.514,281.9304,281.9878,8785.0
2023-02-23 14:10:00,294.75,295.04,294.61,294.98,25501.0,281.9878,282.2652,281.8539,282.2078,25501.0
2023-02-23 14:20:00,294.97,295.27,294.95,295.19,22600.0,282.1983,282.4853,282.1791,282.4087,22600.0
2023-02-23 14:30:00,295.21,295.64,295.1,295.64,15648.0,282.4279,282.8393,282.3226,282.8393,15648.0
2023-02-23 14:40:00,295.59,295.72,295.18,295.49,19326.0,282.7914,282.9158,282.3992,282.6958,19326.0
2023-02-23 14:50:00,295.52,295.55,295.18,295.24,25188.0,282.7245,282.7532,282.3992,282.4566,25188.0
2023-02-23 15:00:00,295.31,295.77,295.27,295.7,21275.0,282.5236,282.9636,282.4853,282.8967,21275.0
2023-02-23 15:10:00,295.66,295.87,295.61,295.7,13379.0,282.8584,283.0593,282.8106,282.8967,13379.0
2023-02-23 15:20:00,295.67,295.86,295.52,295.86,22168.0,282.868,283.0497,282.7245,283.0497,22168.0
2023-02-23 15:30:00,295.78,295.98,295.59,295.83,32489.0,282.9732,283.1645,282.7914,283.021,32489.0
2023-02-23 15:40:00,295.82,296.09,295.17,295.37,49187.0,283.0115,283.2698,282.3896,282.581,49187.0
2023-02-23 15:50:00,295.42,295.47,294.51,294.6,129760.0,282.6288,282.6766,281.7582,281.8443,129760.0
2023-02-24 09:30:00,293.31,296.35,292.19,296.35,36333.0,280.6101,283.5185,279.5386,283.5185,36333.0
2023-02-24 09:40:00,296.17,296.18,294.67,294.95,29369.0,283.3463,283.3559,281.9113,282.1791,29369.0
2023-02-24 09:50:00,294.82,295.42,294.27,295.27,26411.0,282.0548,282.6288,281.5286,282.4853,26411.0
2023-02-24 10:00:00,295.18,295.63,294.38,294.88,20941.0,282.3992,282.8297,281.6338,282.1122,20941.0
2023-02-24 10:10:00,294.96,295.0,293.86,294.44,32870.0,282.1887,282.227,281.1363,281.6912,32870.0
2023-02-24 10:20:00,294.33,294.41,293.67,293.69,16860.0,281.586,281.6625,280.9546,280.9737,16860.0
2023-02-24 10:30:00,293.71,294.37,293.34,294.25,15987.0,280.9928,281.6243,280.6388,281.5094,15987.0
2023-02-24 10:40:00,294.25,294.82,294.07,294.39,22098.0,281.5094,282.0548,281.3372,281.6434,22098.0
2023-02-24 10:50:00,294.4,294.96,294.26,294.96,28705.0,281.653,282.1887,281.519,282.1887,28705.0
2023-02-24 11:00:00,295.01,295.17,294.58,295.02,14472.0,282.2365,282.3896,281.8252,282.2461,14472.0
2023-02-24 11:10:00,294.97,295.13,294.74,294.96,16612.0,282.1983,282.3513,281.9782,282.1887,16612.0
2023-02-24 11:20:00,294.96,294.96,294.47,294.85,25705.0,282.1887,282.1887,281.7199,282.0835,25705.0
2023-02-24 11:30:00,294.85,295.33,294.78,295.26,17826.0,282.0835,282.5427,282.0165,282.4757,17826.0
2023-02-24 11:40:00,295.26,296.24,295.18,295.25,20212.0,282.4757,283.4133,282.3992,282.4661,20212.0
2023-02-24 11:50:00,295.25,295.96,294.91,294.91,19450.0,282.4661,283.1454,282.1409,282.1409,19450.0
2023-02-24 12:00:00,294.97,295.2,294.75,294.91,7817.0,282.1983,282.4183,281.9878,282.1409,7817.0
2023-02-24 12:10:00,294.92,295.35,294.89,295.25,12787.0,282.1504,282.5618,282.1217,282.4661,12787.0
2023-02-24 12:20:00,295.3,295.37,294.84,295.0,9778.0,282.514,282.581,282.0739,282.227,9778.0
2023-02-24 12:30:00,294.96,295.11,294.67,294.95,11970.0,282.1887,282.3322,281.9113,282.1791,11970.0
2023-02-24 12:40:00,294.95,295.02,294.33,294.58,13837.0,282.1791,282.2461,281.586,281.8252,13837.0
2023-02-24 12:50:00,294.58,294.66,294.28,294.35,8312.0,281.8252,281.9017,281.5381,281.6051,8312.0
2023-02-24 13:00:00,294.3,294.5,293.87,293.93,12060.0,281.5573,281.7486,281.1459,281.2033,12060.0
2023-02-24 13:10:00,294.01,294.06,293.67,293.89,15526.0,281.2798,281.3277,280.9546,281.165,15526.0
2023-02-24 13:20:00,294.01,294.6,294.01,294.38,13522.0,281.2798,281.8443,281.2798,281.6338,13522.0
2023-02-24 13:30:00,294.31,294.37,294.03,294.36,10816.0,281.5668,281.6243,281.299,281.6147,10816.0
2023-02-24 13:40:00,294.36,295.09,294.32,295.09,9018.0,281.6147,282.3131,281.5764,282.3131,9018.0
2023-02-24 13:50:00,294.99,295.39,294.76,294.8,15055.0,282.2174,282.6001,281.9974,282.0356,15055.0
2023-02-24 14:00:00,294.8,295.05,294.7,294.97,18460.0,282.0356,282.2748,281.94,282.1983,18460.0
2023-02-24 14:10:00,294.99,295.02,294.59,294.64,14093.0,282.2174,282.2461,281.8347,281.8826,14093.0
2023-02-24 14:20:00,294.63,295.12,294.57,294.69,37124.0,281.873,282.3418,281.8156,281.9304,37124.0
2023-02-24 14:30:00,294.71,294.78,294.39,294.56,15635.0,281.9495,282.0165,281.6434,281.806,15635.0
2023-02-24 14:40:00,294.55,294.8,294.23,294.8,18572.0,281.7965,282.0356,281.4903,282.0356,18572.0
2023-02-24 14:50:00,294.8,295.23,294.79,295.09,27066.0,282.0356,282.447,282.0261,282.3131,27066.0
2023-02-24 15:00:00,295.1,295.29,294.92,294.93,19126.0,282.3226,282.5044,282.1504,282.16,19126.0
2023-02-24 15:10:00,294.95,295.05,294.61,294.93,23733.0,282.1791,282.2748,281.8539,282.16,23733.0
2023-02-24 15:20:00,294.94,295.07,294.7,294.72,21272.0,282.1696,282.2939,281.94,281.9591,21272.0
2023-02-24 15:30:00,294.73,294.75,293.66,293.69,39816.0,281.9687,281.9878,280.945,280.9737,39816.0
2023-02-24 15:40:00,293.67,293.95,293.25,293.38,49569.0,280.9546,281.2224,280.5527,280.6771,49569.0
2023-02-24 15:50:00,293.35,293.9,292.86,293.89,96267.0,280.6484,281.1746,280.1796,281.165,96267.0
2023-02-27 09:30:00,294.06,296.49,293.7,296.13,49634.0,281.3277,283.6525,280.9833,283.308,49634.0
2023-02-27 09:40:00,296.11,297.83,295.91,296.96,25737.0,283.2889,284.9344,283.0976,284.1021,25737.0
2023-02-27 09:50:00,296.93,298.24,296.71,297.89,30537.0,284.0734,285.3267,283.8629,284.9918,30537.0
2023-02-27 10:00:00,298.03,298.47,297.27,298.47,20153.0,285.1258,285.5467,284.3987,285.5467,20153.0
2023-02-27 10:10:00,298.36,298.46,297.23,297.58,23001.0,285.4415,285.5372,284.3604,284.6953,23001.0
2023-02-27 10:20:00,297.71,298.03,297.71,297.75,12428.0,284.8196,285.1258,284.8196,284.8579,12428.0
2023-02-27 10:30:00,297.71,298.04,296.84,296.97,12447.0,284.8196,285.1353,283.9873,284.1117,12447.0
2023-02-27 10:40:00,296.89,297.05,296.22,296.22,13266.0,284.0351,284.1882,283.3942,283.3942,13266.0
2023-02-27 10:50:00,296.23,296.41,295.55,295.71,10868.0,283.4037,283.5759,282.7532,282.9062,10868.0
2023-02-27 11:00:00,295.69,296.17,295.02,295.02,10191.0,282.8871,283.3463,282.2461,282.2461,10191.0
2023-02-27 11:10:00,295.38,295.56,294.71,295.0,18313.0,282.5905,282.7627,281.9495,282.227,18313.0
2023-02-27 11:20:00,294.98,295.22,294.86,295.17,9621.0,282.2078,282.4374,282.093,282.3896,9621.0
2023-02-27 11:30:00,295.1,295.32,294.77,294.83,11126.0,282.3226,282.5331,282.0069,282.0643,11126.0
2023-02-27 11:40:00,295.0,295.14,294.78,295.08,13593.0,282.227,282.3609,282.0165,282.3035,13593.0
2023-02-27 11:50:00,295.07,295.44,294.92,295.22,12102.0,282.2939,282.6479,282.1504,282.4374,12102.0
2023-02-27 12:00:00,295.3,295.3,294.76,294.87,9447.0,282.514,282.514,281.9974,282.1026,9447.0
2023-02-27 12:10:00,294.8,295.7,294.56,295.68,7125.0,282.0356,282.8967,281.806,282.8775,7125.0
2023-02-27 12:20:00,295.73,295.81,295.28,295.71,17929.0,282.9254,283.0019,282.4949,282.9062,17929.0
2023-02-27 12:30:00,295.53,295.9,295.32,295.82,10877.0,282.734,283.088,282.5331,283.0115,10877.0
2023-02-27 12:40:00,295.82,295.82,295.22,295.48,10681.0,283.0115,283.0115,282.4374,282.6862,10681.0
2023-02-27 12:50:00,295.47,295.62,295.25,295.27,13130.0,282.6766,282.8201,282.4661,282.4853,13130.0
2023-02-27 13:00:00,295.32,295.69,295.32,295.68,12931.0,282.5331,282.8871,282.5331,282.8775,12931.0
2023-02-27 13:10:00,295.72,296.06,295.58,295.97,12341.0,282.9158,283.2411,282.7819,283.155,12341.0
2023-02-27 13:20:00,295.97,296.14,295.7,296.13,9624.0,283.155,283.3176,282.8967,283.308,9624.0
2023-02-27 13:30:00,296.13,296.29,295.77,296.1,10753.0,283.308,283.4611,282.9636,283.2793,10753.0
2023-02-27 13:40:00,296.18,296.39,295.98,296.33,12263.0,283.3559,283.5568,283.1645,283.4994,12263.0
2023-02-27 13:50:00,296.33,297.0,296.33,296.74,13782.0,283.4994,284.1404,283.4994,283.8916,13782.0
2023-02-27 14:00:00,296.78,297.21,296.78,297.18,12677.0,283.9299,284.3413,283.9299,284.3126,12677.0
2023-02-27 14:10:00,297.3,297.45,296.69,296.8,14467.0,284.4274,284.5709,283.8438,283.949,14467.0
2023-02-27 14:20:00,296.76,297.02,296.61,296.88,10618.0,283.9108,284.1595,283.7673,284.0256,10618.0
2023-02-27 14:30:00,296.81,297.18,296.66,296.66,14367.0,283.9586,284.3126,283.8151,283.8151,14367.0
2023-02-27 14:40:00,296.72,296.83,296.28,296.47,10747.0,283.8725,283.9777,283.4516,283.6333,10747.0
2023-02-27 14:50:00,296.45,296.55,296.31,296.31,7991.0,283.6142,283.7099,283.4803,283.4803,7991.0
2023-02-27 15:00:00,296.33,296.49,295.93,295.97,10977.0,283.4994,283.6525,283.1167,283.155,10977.0
2023-02-27 15:10:00,295.92,296.22,295.83,296.02,12723.0,283.1071,283.3942,283.021,283.2028,12723.0
2023-02-27 15:20:00,295.98,295.99,295.36,295.84,18765.0,283.1645,283.1741,282.5714,283.0306,18765.0
2023-02-27 15:30:00,295.77,295.97,295.48,295.69,22107.0,282.9636,283.155,282.6862,282.8871,22107.0
2023-02-27 15:40:00,295.75,296.51,295.73,296.19,35516.0,282.9445,283.6716,282.9254,283.3654,35516.0
2023-02-27 15:50:00,296.23,296.87,296.23,296.4,85678.0,283.4037,284.016,283.4037,283.5664,85678.0
2023-02-28 09:30:00,295.79,296.5,294.72,295.1,44859.0,282.9828,283.662,281.9591,282.3226,44859.0
2023-02-28 09:40:00,295.12,295.92,294.91,295.11,30028.0,282.3418,283.1071,282.1409,282.3322,30028.0
2023-02-28 09:50:00,294.98,294.99,293.52,293.54,17840.0,282.2078,282.2174,280.8111,280.8302,17840.0
2023-02-28 10:00:00,293.67,294.35,292.87,293.77,19264.0,280.9546,281.6051,280.1892,281.0502,19264.0
2023-02-28 10:10:00,293.68,293.87,292.92,293.77,56015.0,280.9641,281.1459,280.237,281.0502,56015.0
2023-02-28 10:20:00,293.8,294.6,293.47,294.53,14496.0,281.0789,281.8443,280.7632,281.7773,14496.0
2023-02-28 10:30:00,294.32,294.57,293.97,294.07,15794.0,281.5764,281.8156,281.2416,281.3372,15794.0
2023-02-28 10:40:00,293.97,294.12,293.44,293.65,11064.0,281.2416,281.3851,280.7345,280.9354,11064.0
2023-02-28 10:50:00,293.56,294.01,293.41,293.89,14355.0,280.8493,281.2798,280.7058,281.165,14355.0
2023-02-28 11:00:00,293.98,294.22,293.11,293.15,11587.0,281.2511,281.4807,280.4188,280.4571,11587.0
2023-02-28 11:10:00,293.18,293.46,293.11,293.27,11152.0,280.4858,280.7537,280.4188,280.5719,11152.0
2023-02-28 11:20:00,293.15,293.27,292.27,292.27,11407.0,280.4571,280.5719,279.6152,279.6152,11407.0
2023-02-28 11:30:00,292.25,292.56,291.85,291.94,11549.0,279.596,279.8926,279.2134,279.2995,11549.0
2023-02-28 11:40:00,291.93,291.93,290.64,290.76,22108.0,279.2899,279.2899,278.0558,278.1706,22108.0
2023-02-28 11:50:00,290.81,291.18,290.81,290.94,15442.0,278.2184,278.5724,278.2184,278.3428,15442.0
2023-02-28 12:00:00,290.86,290.88,290.49,290.74,7565.0,278.2662,278.2854,277.9122,278.1514,7565.0
2023-02-28 12:10:00,290.69,291.37,290.38,291.32,17165.0,278.1036,278.7541,277.807,278.7063,17165.0
2023-02-28 12:20:00,291.35,291.89,291.35,291.75,10106.0,278.735,279.2516,278.735,279.1177,10106.0
2023-02-28 12:30:00,291.78,292.1,291.6,292.1,5454.0,279.1464,279.4525,278.9742,279.4525,5454.0
2023-02-28 12:40:00,292.07,292.59,291.83,292.41,16150.0,279.4238,279.9213,279.1942,279.7491,16150.0
2023-02-28 12:50:00,292.52,292.66,292.13,292.35,9976.0,279.8544,279.9883,279.4812,279.6917,9976.0
2023-02-28 13:00:00,292.34,292.84,292.33,292.59,11240.0,279.6821,280.1605,279.6726,279.9213,11240.0
2023-02-28 13:10:00,292.51,292.61,292.24,292.34,7395.0,279.8448,279.9405,279.5865,279.6821,7395.0
2023-02-28 13:20:00,292.37,292.72,292.37,292.72,12381.0,279.7108,280.0457,279.7108,280.0457,12381.0
2023-02-28 13:30:00,292.8,293.06,292.57,292.66,8155.0,280.1222,280.371,279.9022,279.9883,8155.0
2023-02-28 13:40:00,292.72,292.82,292.34,292.34,9968.0,280.0457,280.1414,279.6821,279.6821,9968.0
2023-02-28 13:50:00,292.24,292.36,291.87,292.28,5431.0,279.5865,279.7013,279.2325,279.6247,5431.0
2023-02-28 14:00:00,292.39,292.69,291.94,292.11,11563.0,279.73,280.017,279.2995,279.4621,11563.0
2023-02-28 14:10:00,292.16,292.22,291.69,291.9,10386.0,279.5099,279.5673,279.0603,279.2612,10386.0
2023-02-28 14:20:00,291.94,292.62,291.94,292.41,16774.0,279.2995,279.95,279.2995,279.7491,16774.0
2023-02-28 14:30:00,292.36,292.51,291.88,292.29,16764.0,279.7013,279.8448,279.2421,279.6343,16764.0
2023-02-28 14:40:00,292.29,292.37,291.84,292.19,21675.0,279.6343,279.7108,279.2038,279.5386,21675.0
2023-02-28 14:50:00,292.15,292.18,291.55,291.59,15644.0,279.5004,279.5291,278.9264,278.9646,15644.0
2023-02-28 15:00:00,291.52,291.69,291.18,291.62,14726.0,278.8977,279.0603,278.5724,278.9933,14726.0
2023-02-28 15:10:00,291.68,292.01,291.56,291.75,24460.0,279.0507,279.3664,278.9359,279.1177,24460.0
2023-02-28 15:20:00,291.75,291.82,291.34,291.57,16135.0,279.1177,279.1847,278.7254,278.9455,16135.0
2023-02-28 15:30:00,291.56,291.77,290.94,291.67,44797.0,278.9359,279.1368,278.3428,279.0412,44797.0
2023-02-28 15:40:00,291.7,292.45,291.59,292.27,42628.0,279.0699,279.7874,278.9646,279.6152,42628.0
2023-02-28 15:50:00,292.45,292.66,291.74,291.84,119241.0,279.7874,279.9883,279.1081,279.2038,119241.0
2023-03-01 09:30:00,288.92,292.0,287.47,290.41,42089.0,276.4102,279.3569,275.023,277.8357,42089.0
2023-03-01 09:40:00,290.35,290.83,289.6,289.81,34035.0,277.7783,278.2375,277.0608,277.2617,34035.0
2023-03-01 09:50:00,289.48,289.75,288.5,289.02,17610.0,276.946,277.2043,276.0084,276.5059,17610.0
2023-03-01 10:00:00,289.27,289.46,288.44,289.0,31254.0,276.7451,276.9268,275.951,276.4868,31254.0
2023-03-01 10:10:00,289.05,289.41,288.45,288.45,24962.0,276.5346,276.879,275.9606,275.9606,24962.0
2023-03-01 10:20:00,288.4,288.4,286.88,287.34,40344.0,275.9127,275.9127,274.4586,274.8986,40344.0
2023-03-01 10:30:00,287.35,288.78,287.06,288.46,40174.0,274.9082,276.2763,274.6308,275.9701,40174.0
2023-03-01 10:40:00,288.47,289.04,288.15,288.66,42255.0,275.9797,276.525,275.6736,276.1615,42255.0
2023-03-01 10:50:00,288.72,288.97,288.21,288.97,13518.0,276.2189,276.4581,275.731,276.4581,13518.0
2023-03-01 11:00:00,288.86,289.06,287.81,287.97,12591.0,276.3528,276.5442,275.3483,275.5014,12591.0
2023-03-01 11:10:00,288.06,288.06,287.26,287.35,19179.0,275.5875,275.5875,274.8221,274.9082,19179.0
2023-03-01 11:20:00,287.34,288.24,287.28,288.18,12737.0,274.8986,275.7597,274.8412,275.7023,12737.0
2023-03-01 11:30:00,288.19,288.68,288.19,288.6,17514.0,275.7118,276.1806,275.7118,276.1041,17514.0
2023-03-01 11:40:00,288.61,289.25,288.57,289.01,41198.0,276.1137,276.7259,276.0754,276.4963,41198.0
2023-03-01 11:50:00,289.0,289.88,289.0,289.88,26541.0,276.4868,277.3287,276.4868,277.3287,26541.0
2023-03-01 12:00:00,289.89,290.15,289.49,289.49,11883.0,277.3382,277.587,276.9555,276.9555,11883.0
2023-03-01 12:10:00,289.44,289.5,288.96,288.96,7983.0,276.9077,276.9651,276.4485,276.4485,7983.0
2023-03-01 12:20:00,289.11,289.39,288.99,289.28,9478.0,276.592,276.8599,276.4772,276.7546,9478.0
2023-03-01 12:30:00,289.25,289.53,289.13,289.49,12885.0,276.7259,276.9938,276.6111,276.9555,12885.0
2023-03-01 12:40:00,289.5,289.5,288.71,288.76,14209.0,276.9651,276.9651,276.2093,276.2572,14209.0
2023-03-01 12:50:00,288.81,289.0,288.57,288.57,9599.0,276.305,276.4868,276.0754,276.0754,9599.0
2023-03-01 13:00:00,288.52,288.58,288.17,288.56,12258.0,276.0275,276.0849,275.6927,276.0658,12258.0
2023-03-01 13:10:00,288.55,289.21,288.33,289.21,46789.0,276.0562,276.6877,275.8458,276.6877,46789.0
2023-03-01 13:20:00,289.19,289.21,288.47,288.47,24388.0,276.6685,276.6877,275.9797,275.9797,24388.0
2023-03-01 13:30:00,288.5,288.53,288.24,288.38,7155.0,276.0084,276.0371,275.7597,275.8936,7155.0
2023-03-01 13:40:00,288.38,288.68,288.16,288.67,7255.0,275.8936,276.1806,275.6831,276.1711,7255.0
2023-03-01 13:50:00,288.61,288.97,288.61,288.73,9849.0,276.1137,276.4581,276.1137,276.2285,9849.0
2023-03-01 14:00:00,288.67,288.82,288.37,288.82,9449.0,276.1711,276.3146,275.884,276.3146,9449.0
2023-03-01 14:10:00,288.82,288.96,288.59,288.83,12467.0,276.3146,276.4485,276.0945,276.3241,12467.0
2023-03-01 14:20:00,288.93,289.14,288.74,288.83,11121.0,276.4198,276.6207,276.238,276.3241,11121.0
2023-03-01 14:30:00,288.72,288.72,287.94,288.19,19553.0,276.2189,276.2189,275.4727,275.7118,19553.0
2023-03-01 14:40:00,288.13,288.17,287.91,288.05,6233.0,275.6544,275.6927,275.444,275.5779,6233.0
2023-03-01 14:50:00,288.04,288.19,287.92,288.01,11200.0,275.5683,275.7118,275.4535,275.5396,11200.0
2023-03-01 15:00:00,288.08,288.18,287.78,287.94,17125.0,275.6066,275.7023,275.3196,275.4727,17125.0
2023-03-01 15:10:00,288.01,288.22,287.93,288.08,20444.0,275.5396,275.7405,275.4631,275.6066,20444.0
2023-03-01 15:20:00,288.12,288.28,287.78,287.82,29571.0,275.6449,275.7979,275.3196,275.3579,29571.0
2023-03-01 15:30:00,287.84,288.18,287.69,287.98,33184.0,275.377,275.7023,275.2335,275.5109,33184.0
2023-03-01 15:40:00,287.99,288.31,287.84,288.03,40664.0,275.5205,275.8266,275.377,275.5588,40664.0
2023-03-01 15:50:00,287.95,288.77,287.74,288.75,97621.0,275.4822,276.2667,275.2813,276.2476,97621.0
2023-03-02 09:30:00,289.0,290.46,287.07,288.44,53084.0,276.4868,277.8835,274.6403,275.951,53084.0
2023-03-02 09:40:00,287.98,289.15,287.82,288.0,29814.0,275.5109,276.6303,275.3579,275.5301,29814.0
2023-03-02 09:50:00,288.02,288.49,287.93,288.07,16899.0,275.5492,275.9988,275.4631,275.597,16899.0
2023-03-02 10:00:00,288.3,289.21,287.97,288.92,20715.0,275.8171,276.6877,275.5014,276.4102,20715.0
2023-03-02 10:10:00,289.04,289.63,288.41,288.88,27854.0,276.525,277.0895,275.9223,276.372,27854.0
2023-03-02 10:20:00,289.01,289.11,288.44,289.02,29100.0,276.4963,276.592,275.951,276.5059,29100.0
2023-03-02 10:30:00,289.18,289.2,288.67,288.87,13210.0,276.659,276.6781,276.1711,276.3624,13210.0
2023-03-02 10:40:00,288.96,289.11,288.13,288.58,16172.0,276.4485,276.592,275.6544,276.0849,16172.0
2023-03-02 10:50:00,288.66,289.59,288.66,289.47,11113.0,276.1615,277.0512,276.1615,276.9364,11113.0
2023-03-02 11:00:00,289.48,289.81,289.19,289.28,8351.0,276.946,277.2617,276.6685,276.7546,8351.0
2023-03-02 11:10:00,289.18,289.26,288.6,288.73,29773.0,276.659,276.7355,276.1041,276.2285,29773.0
2023-03-02 11:20:00,288.67,289.07,288.64,288.88,6425.0,276.1711,276.5537,276.1424,276.372,6425.0
2023-03-02 11:30:00,289.0,289.34,288.63,288.98,11044.0,276.4868,276.812,276.1328,276.4676,11044.0
2023-03-02 11:40:00,288.97,289.16,288.87,289.16,3605.0,276.4581,276.6398,276.3624,276.6398,3605.0
2023-03-02 11:50:00,289.08,289.22,288.53,288.66,6367.0,276.5633,276.6972,276.0371,276.1615,6367.0
2023-03-02 12:00:00,288.66,288.68,288.3,288.44,6859.0,276.1615,276.1806,275.8171,275.951,6859.0
2023-03-02 12:10:00,288.45,288.45,287.81,288.05,22741.0,275.9606,275.9606,275.3483,275.5779,22741.0
2023-03-02 12:20:00,288.04,288.25,287.96,287.98,10705.0,275.5683,275.7692,275.4918,275.5109,10705.0
2023-03-02 12:30:00,287.94,288.39,287.93,288.02,5115.0,275.4727,275.9032,275.4631,275.5492,5115.0
2023-03-02 12:40:00,287.89,288.09,287.62,287.85,7979.0,275.4248,275.6162,275.1665,275.3866,7979.0
2023-03-02 12:50:00,287.85,288.21,287.81,288.15,6689.0,275.3866,275.731,275.3483,275.6736,6689.0
2023-03-02 13:00:00,288.12,288.22,287.5,287.56,11057.0,275.6449,275.7405,275.0517,275.1091,11057.0
2023-03-02 13:10:00,287.61,287.95,287.6,287.92,5676.0,275.1569,275.4822,275.1474,275.4535,5676.0
2023-03-02 13:20:00,287.93,287.98,287.45,287.64,12725.0,275.4631,275.5109,275.0039,275.1857,12725.0
2023-03-02 13:30:00,287.55,288.51,287.54,288.37,7772.0,275.0995,276.018,275.09,275.884,7772.0
2023-03-02 13:40:00,288.43,288.51,288.04,288.09,10304.0,275.9414,276.018,275.5683,275.6162,10304.0
2023-03-02 13:50:00,288.13,288.47,288.12,288.4,3194.0,275.6544,275.9797,275.6449,275.9127,3194.0
2023-03-02 14:00:00,288.5,288.91,288.44,288.57,9244.0,276.0084,276.4007,275.951,276.0754,9244.0
2023-03-02 14:10:00,288.6,288.64,288.05,288.06,7095.0,276.1041,276.1424,275.5779,275.5875,7095.0
2023-03-02 14:20:00,288.18,288.37,287.82,287.82,18642.0,275.7023,275.884,275.3579,275.3579,18642.0
2023-03-02 14:30:00,287.91,288.0,287.62,287.8,18420.0,275.444,275.5301,275.1665,275.3387,18420.0
2023-03-02 14:40:00,287.79,287.92,287.58,287.71,27549.0,275.3292,275.4535,275.1282,275.2526,27549.0
2023-03-02 14:50:00,287.77,288.39,287.76,288.3,31274.0,275.31,275.9032,275.3005,275.8171,31274.0
2023-03-02 15:00:00,288.25,288.59,288.04,288.2,12011.0,275.7692,276.0945,275.5683,275.7214,12011.0
2023-03-02 15:10:00,288.12,288.44,288.0,288.02,23728.0,275.6449,275.951,275.5301,275.5492,23728.0
2023-03-02 15:20:00,288.06,288.15,287.7,288.12,20039.0,275.5875,275.6736,275.2431,275.6449,20039.0
2023-03-02 15:30:00,288.12,288.52,288.1,288.35,27024.0,275.6449,276.0275,275.6257,275.8649,27024.0
2023-03-02 15:40:00,288.36,288.42,287.63,287.95,73491.0,275.8745,275.9319,275.1761,275.4822,73491.0
2023-03-02 15:50:00,287.91,287.91,286.94,287.55,127381.0,275.444,275.444,274.516,275.0995,127381.0
2023-03-03 09:30:00,289.11,289.2,287.33,287.54,27089.0,276.592,276.6781,274.8891,275.09,27089.0
2023-03-03 09:40:00,287.78,287.78,286.52,287.02,9383.0,275.3196,275.3196,274.1141,274.5925,9383.0
2023-03-03 09:50:00,287.0,287.63,286.73,286.84,42299.0,274.5734,275.1761,274.3151,274.4203,42299.0
2023-03-03 10:00:00,286.73,287.0,286.0,286.42,19906.0,274.3151,274.5734,273.6167,274.0185,19906.0
2023-03-03 10:10:00,286.33,286.43,285.58,286.38,13520.0,273.9324,274.028,273.2148,273.9802,13520.0
2023-03-03 10:20:00,286.28,287.35,286.25,286.93,29795.0,273.8845,274.9082,273.8558,274.5064,29795.0
2023-03-03 10:30:00,286.87,286.88,285.8,285.95,15389.0,274.449,274.4586,273.4253,273.5688,15389.0
2023-03-03 10:40:00,286.01,286.3,285.71,285.89,15792.0,273.6262,273.9037,273.3392,273.5114,15792.0
2023-03-03 10:50:00,285.85,286.5,285.79,286.31,17234.0,273.4732,274.095,273.4158,273.9132,17234.0
2023-03-03 11:00:00,286.31,286.4,285.18,285.75,46195.0,273.9132,273.9993,272.8322,273.3775,46195.0
2023-03-03 11:10:00,285.54,285.7,284.8,284.8,57928.0,273.1766,273.3296,272.4686,272.4686,57928.0
2023-03-03 11:20:00,285.0,285.26,284.75,285.04,17176.0,272.66,272.9087,272.4208,272.6982,17176.0
2023-03-03 11:30:00,285.01,285.69,285.01,285.24,23855.0,272.6695,273.3201,272.6695,272.8896,23855.0
2023-03-03 11:40:00,285.24,285.36,284.92,285.12,19293.0,272.8896,273.0044,272.5834,272.7748,19293.0
2023-03-03 11:50:00,285.21,285.53,285.0,285.38,15592.0,272.8609,273.167,272.66,273.0235,15592.0
2023-03-03 12:00:00,285.5,285.74,285.2,285.6,28856.0,273.1383,273.3679,272.8513,273.234,28856.0
2023-03-03 12:10:00,285.64,285.68,285.02,285.26,40333.0,273.2722,273.3105,272.6791,272.9087,40333.0
2023-03-03 12:20:00,285.26,285.52,284.77,285.51,24876.0,272.9087,273.1574,272.4399,273.1479,24876.0
2023-03-03 12:30:00,285.49,286.14,285.45,286.1,15608.0,273.1287,273.7506,273.0905,273.7123,15608.0
2023-03-03 12:40:00,286.03,286.25,285.91,286.0,8929.0,273.6454,273.8558,273.5306,273.6167,8929.0
2023-03-03 12:50:00,285.91,286.06,285.82,286.04,7652.0,273.5306,273.6741,273.4445,273.6549,7652.0
2023-03-03 13:00:00,286.04,286.25,286.03,286.1,9940.0,273.6549,273.8558,273.6454,273.7123,9940.0
2023-03-03 13:10:00,286.1,286.25,285.99,286.19,9729.0,273.7123,273.8558,273.6071,273.7984,9729.0
2023-03-03 13:20:00,286.16,286.16,285.67,285.98,6058.0,273.7697,273.7697,273.3009,273.5975,6058.0
2023-03-03 13:30:00,285.87,286.03,285.83,285.93,7674.0,273.4923,273.6454,273.454,273.5497,7674.0
2023-03-03 13:40:00,285.97,286.04,285.7,285.81,7649.0,273.588,273.6549,273.3296,273.4349,7649.0
2023-03-03 13:50:00,285.85,286.08,285.65,285.69,12086.0,273.4732,273.6932,273.2818,273.3201,12086.0
2023-03-03 14:00:00,285.66,285.74,285.26,285.31,12949.0,273.2914,273.3679,272.9087,272.9565,12949.0
2023-03-03 14:10:00,285.36,285.44,284.93,285.15,43759.0,273.0044,273.0809,272.593,272.8035,43759.0
2023-03-03 14:20:00,285.15,285.2,284.85,285.16,41718.0,272.8035,272.8513,272.5165,272.813,41718.0
2023-03-03 14:30:00,285.15,285.41,285.06,285.33,49257.0,272.8035,273.0522,272.7174,272.9757,49257.0
2023-03-03 14:40:00,285.33,285.87,285.12,285.74,18553.0,272.9757,273.4923,272.7748,273.3679,18553.0
2023-03-03 14:50:00,285.67,285.73,285.3,285.3,23498.0,273.3009,273.3584,272.947,272.947,23498.0
2023-03-03 15:00:00,285.35,286.18,285.35,286.09,13219.0,272.9948,273.7889,272.9948,273.7028,13219.0
2023-03-03 15:10:00,286.09,286.25,286.02,286.2,30444.0,273.7028,273.8558,273.6358,273.808,30444.0
2023-03-03 15:20:00,286.25,286.47,285.85,286.21,14061.0,273.8558,274.0663,273.4732,273.8176,14061.0
2023-03-03 15:30:00,286.2,286.9,286.17,286.9,19660.0,273.808,274.4777,273.7793,274.4777,19660.0
2023-03-03 15:40:00,286.87,287.0,286.47,286.93,30956.0,274.449,274.5734,274.0663,274.5064,30956.0
2023-03-03 15:50:00,286.97,287.09,286.14,286.95,130409.0,274.5447,274.6595,273.7506,274.5255,130409.0
2023-03-06 09:30:00,286.33,286.94,284.4,285.94,38235.0,273.9324,274.516,272.0859,273.5593,38235.0
2023-03-06 09:40:00,286.02,286.83,285.65,286.8,42024.0,273.6358,274.4107,273.2818,274.382,42024.0
2023-03-06 09:50:00,286.87,287.08,286.37,287.08,21211.0,274.449,274.6499,273.9706,274.6499,21211.0
2023-03-06 10:00:00,286.98,288.24,286.72,287.91,26787.0,274.5542,275.7597,274.3055,275.444,26787.0
2023-03-06 10:10:00,288.09,289.0,287.87,288.68,18010.0,275.6162,276.4868,275.4057,276.1806,18010.0
2023-03-06 10:20:00,288.64,288.76,287.39,287.5,20833.0,276.1424,276.2572,274.9465,275.0517,20833.0
2023-03-06 10:30:00,287.5,287.85,287.46,287.67,10790.0,275.0517,275.3866,275.0134,275.2144,10790.0
2023-03-06 10:40:00,287.56,287.89,287.24,287.37,11722.0,275.1091,275.4248,274.803,274.9273,11722.0
2023-03-06 10:50:00,287.27,287.45,287.08,287.22,13147.0,274.8317,275.0039,274.6499,274.7838,13147.0
2023-03-06 11:00:00,287.2,287.29,286.83,286.88,11799.0,274.7647,274.8508,274.4107,274.4586,11799.0
2023-03-06 11:10:00,286.88,287.06,286.55,286.89,14542.0,274.4586,274.6308,274.1428,274.4681,14542.0
2023-03-06 11:20:00,286.91,287.21,286.55,287.21,15815.0,274.4873,274.7743,274.1428,274.7743,15815.0
2023-03-06 11:30:00,287.13,287.64,287.07,287.64,11504.0,274.6977,275.1857,274.6403,275.1857,11504.0
2023-03-06 11:40:00,287.72,287.9,287.6,287.61,7561.0,275.2622,275.4344,275.1474,275.1569,7561.0
2023-03-06 11:50:00,287.62,288.0,287.56,288.0,7431.0,275.1665,275.5301,275.1091,275.5301,7431.0
2023-03-06 12:00:00,287.97,288.36,287.86,288.29,7349.0,275.5014,275.8745,275.3961,275.8075,7349.0
2023-03-06 12:10:00,288.34,288.77,288.13,288.77,8639.0,275.8553,276.2667,275.6544,276.2667,8639.0
2023-03-06 12:20:00,288.79,288.89,288.51,288.68,9165.0,276.2859,276.3815,276.018,276.1806,9165.0
2023-03-06 12:30:00,288.64,288.81,288.59,288.74,6080.0,276.1424,276.305,276.0945,276.238,6080.0
2023-03-06 12:40:00,288.88,289.19,288.78,288.79,7258.0,276.372,276.6685,276.2763,276.2859,7258.0
2023-03-06 12:50:00,288.86,288.9,288.52,288.86,9046.0,276.3528,276.3911,276.0275,276.3528,9046.0
2023-03-06 13:00:00,288.85,289.01,288.4,288.46,5508.0,276.3433,276.4963,275.9127,275.9701,5508.0
2023-03-06 13:10:00,288.61,288.74,288.26,288.62,8539.0,276.1137,276.238,275.7788,276.1232,8539.0
2023-03-06 13:20:00,288.63,288.63,288.12,288.21,9523.0,276.1328,276.1328,275.6449,275.731,9523.0
2023-03-06 13:30:00,288.19,288.42,287.89,287.89,5720.0,275.7118,275.9319,275.4248,275.4248,5720.0
2023-03-06 13:40:00,287.86,287.98,287.67,287.88,5809.0,275.3961,275.5109,275.2144,275.4153,5809.0
2023-03-06 13:50:00,287.87,287.9,287.35,287.72,7174.0,275.4057,275.4344,274.9082,275.2622,7174.0
2023-03-06 14:00:00,287.65,287.98,287.62,287.83,9971.0,275.1952,275.5109,275.1665,275.3674,9971.0
2023-03-06 14:10:00,287.81,288.19,287.7,288.19,10364.0,275.3483,275.7118,275.2431,275.7118,10364.0
2023-03-06 14:20:00,288.24,288.24,287.63,287.63,12297.0,275.7597,275.7597,275.1761,275.1761,12297.0
2023-03-06 14:30:00,287.66,288.01,287.51,287.75,13121.0,275.2048,275.5396,275.0613,275.2909,13121.0
2023-03-06 14:40:00,287.81,288.25,287.71,287.85,10481.0,275.3483,275.7692,275.2526,275.3866,10481.0
2023-03-06 14:50:00,287.88,287.99,287.71,287.71,12065.0,275.4153,275.5205,275.2526,275.2526,12065.0
2023-03-06 15:00:00,287.72,288.0,287.58,287.94,13956.0,275.2622,275.5301,275.1282,275.4727,13956.0
2023-03-06 15:10:00,287.97,288.03,287.83,287.94,12373.0,275.5014,275.5588,275.3674,275.4727,12373.0
2023-03-06 15:20:00,287.93,288.05,287.52,287.84,18402.0,275.4631,275.5779,275.0708,275.377,18402.0
2023-03-06 15:30:00,287.86,288.02,287.59,287.93,18378.0,275.3961,275.5492,275.1378,275.4631,18378.0
2023-03-06 15:40:00,287.9,288.28,287.84,288.16,29058.0,275.4344,275.7979,275.377,275.6831,29058.0
2023-03-06 15:50:00,288.22,288.83,288.14,288.47,95129.0,275.7405,276.3241,275.664,275.9797,95129.0
2023-03-07 09:30:00,288.43,288.7,286.91,287.37,26635.0,277.1462,277.4057,275.6857,276.1277,26635.0
2023-03-07 09:40:00,287.09,287.09,285.26,285.57,18300.0,275.8586,275.8586,274.1002,274.3981,18300.0
2023-03-07 09:50:00,285.62,285.66,284.36,284.54,16439.0,274.4461,274.4846,273.2354,273.4084,16439.0
2023-03-07 10:00:00,284.39,284.42,283.17,284.08,26216.0,273.2643,273.2931,272.092,272.9664,26216.0
2023-03-07 10:10:00,284.12,284.29,283.26,284.25,16097.0,273.0048,273.1682,272.1785,273.1297,16097.0
2023-03-07 10:20:00,284.3,285.79,284.3,285.14,14174.0,273.1778,274.6095,273.1778,273.9849,14174.0
2023-03-07 10:30:00,285.06,285.07,284.32,284.34,14586.0,273.9081,273.9177,273.197,273.2162,14586.0
2023-03-07 10:40:00,284.41,284.41,283.41,283.62,21781.0,273.2835,273.2835,272.3226,272.5244,21781.0
2023-03-07 10:50:00,283.58,283.58,282.74,282.84,10649.0,272.486,272.486,271.6788,271.7749,10649.0
2023-03-07 11:00:00,282.75,283.01,282.57,282.69,5892.0,271.6884,271.9383,271.5155,271.6308,5892.0
2023-03-07 11:10:00,282.72,282.83,282.32,282.73,7501.0,271.6596,271.7653,271.2752,271.6692,7501.0
2023-03-07 11:20:00,282.7,282.92,282.35,282.41,5213.0,271.6404,271.8518,271.3041,271.3617,5213.0
2023-03-07 11:30:00,282.49,282.75,282.47,282.5,3622.0,271.4386,271.6884,271.4194,271.4482,3622.0
2023-03-07 11:40:00,282.56,282.66,282.15,282.56,8156.0,271.5059,271.6019,271.1119,271.5059,8156.0
2023-03-07 11:50:00,282.65,282.65,281.36,281.59,10821.0,271.5923,271.5923,270.3528,270.5738,10821.0
2023-03-07 12:00:00,281.78,282.17,281.71,281.94,4611.0,270.7564,271.1311,270.6891,270.9101,4611.0
2023-03-07 12:10:00,282.02,282.21,281.69,281.69,14864.0,270.987,271.1696,270.6699,270.6699,14864.0
2023-03-07 12:20:00,281.8,282.5,281.46,281.49,15655.0,270.7756,271.4482,270.4489,270.4777,15655.0
2023-03-07 12:30:00,281.36,281.57,281.13,281.26,5972.0,270.3528,270.5546,270.1318,270.2567,5972.0
2023-03-07 12:40:00,281.29,281.39,280.89,281.36,8294.0,270.2855,270.3816,269.9012,270.3528,8294.0
2023-03-07 12:50:00,281.36,281.36,280.95,280.96,2501.0,270.3528,270.3528,269.9588,269.9685,2501.0
2023-03-07 13:00:00,280.92,281.08,280.1,280.22,8207.0,269.93,270.0838,269.1421,269.2574,8207.0
2023-03-07 13:10:00,280.26,280.76,279.68,280.39,15117.0,269.2958,269.7763,268.7385,269.4208,15117.0
2023-03-07 13:20:00,280.42,280.74,280.25,280.25,6120.0,269.4496,269.7571,269.2862,269.2862,6120.0
2023-03-07 13:30:00,280.23,280.53,280.06,280.53,10063.0,269.267,269.5553,269.1037,269.5553,10063.0
2023-03-07 13:40:00,280.58,280.72,280.27,280.33,4706.0,269.6033,269.7378,269.3054,269.3631,4706.0
2023-03-07 13:50:00,280.35,280.55,280.15,280.54,8112.0,269.3823,269.5745,269.1901,269.5649,8112.0
2023-03-07 14:00:00,280.58,280.88,280.26,280.57,8574.0,269.6033,269.8916,269.2958,269.5937,8574.0
2023-03-07 14:10:00,280.53,280.6,280.15,280.46,12931.0,269.5553,269.6225,269.1901,269.488,12931.0
2023-03-07 14:20:00,280.52,280.65,280.22,280.65,7794.0,269.5457,269.6706,269.2574,269.6706,7794.0
2023-03-07 14:30:00,280.66,280.78,280.46,280.76,7466.0,269.6802,269.7955,269.488,269.7763,7466.0
2023-03-07 14:40:00,280.76,280.78,280.34,280.35,6208.0,269.7763,269.7955,269.3727,269.3823,6208.0
2023-03-07 14:50:00,280.35,280.66,280.25,280.42,7345.0,269.3823,269.6802,269.2862,269.4496,7345.0
2023-03-07 15:00:00,280.37,280.87,280.37,280.8,10010.0,269.4015,269.882,269.4015,269.8147,10010.0
2023-03-07 15:10:00,280.86,281.69,280.86,281.69,15317.0,269.8724,270.6699,269.8724,270.6699,15317.0
2023-03-07 15:20:00,281.68,281.81,281.45,281.78,14616.0,270.6603,270.7852,270.4393,270.7564,14616.0
2023-03-07 15:30:00,281.79,282.42,281.74,282.22,28796.0,270.766,271.3713,270.7179,271.1792,28796.0
2023-03-07 15:40:00,282.27,282.39,281.69,282.0,31955.0,271.2272,271.3425,270.6699,270.9678,31955.0
2023-03-07 15:50:00,282.0,282.29,281.63,281.8,65329.0,270.9678,271.2464,270.6122,270.7756,65329.0
2023-03-08 09:30:00,281.68,283.63,281.32,281.96,27145.0,270.6603,272.534,270.3144,270.9293,27145.0
2023-03-08 09:40:00,281.78,281.78,280.47,280.47,24112.0,270.7564,270.7564,269.4976,269.4976,24112.0
2023-03-08 09:50:00,280.37,281.06,279.82,280.21,39255.0,269.4015,270.0645,268.8731,269.2478,39255.0
2023-03-08 10:00:00,280.37,280.41,279.32,280.28,23530.0,269.4015,269.44,268.3926,269.3151,23530.0
2023-03-08 10:10:00,280.11,280.49,279.58,279.63,45377.0,269.1517,269.5168,268.6424,268.6905,45377.0
2023-03-08 10:20:00,279.71,280.1,279.11,279.11,15281.0,268.7674,269.1421,268.1908,268.1908,15281.0
2023-03-08 10:30:00,279.1,279.79,279.1,279.57,16129.0,268.1812,268.8442,268.1812,268.6328,16129.0
2023-03-08 10:40:00,279.76,279.99,279.37,279.62,14924.0,268.8154,269.0364,268.4407,268.6809,14924.0
2023-03-08 10:50:00,279.57,279.79,279.43,279.44,9338.0,268.6328,268.8442,268.4983,268.5079,9338.0
2023-03-08 11:00:00,279.44,279.84,279.36,279.38,21126.0,268.5079,268.8923,268.431,268.4503,21126.0
2023-03-08 11:10:00,279.48,279.64,279.11,279.61,7878.0,268.5464,268.7001,268.1908,268.6713,7878.0
2023-03-08 11:20:00,279.56,279.71,279.02,279.16,10225.0,268.6232,268.7674,268.1043,268.2389,10225.0
2023-03-08 11:30:00,279.11,279.23,278.92,279.18,9967.0,268.1908,268.3061,268.0083,268.2581,9967.0
2023-03-08 11:40:00,279.2,279.65,279.12,279.63,13017.0,268.2773,268.7097,268.2004,268.6905,13017.0
2023-03-08 11:50:00,279.63,280.0,279.52,279.63,11777.0,268.6905,269.046,268.5848,268.6905,11777.0
2023-03-08 12:00:00,279.62,279.79,279.2,279.25,9481.0,268.6809,268.8442,268.2773,268.3253,9481.0
2023-03-08 12:10:00,279.22,279.23,278.36,278.53,18826.0,268.2965,268.3061,267.4702,267.6335,18826.0
2023-03-08 12:20:00,278.51,278.63,277.77,277.91,30532.0,267.6143,267.7296,266.9032,267.0378,30532.0
2023-03-08 12:30:00,277.85,277.85,277.32,277.66,39850.0,266.9801,266.9801,266.4709,266.7976,39850.0
2023-03-08 12:40:00,277.69,278.48,277.67,278.46,21072.0,266.8264,267.5855,266.8072,267.5663,21072.0
2023-03-08 12:50:00,278.36,278.94,278.17,278.89,10688.0,267.4702,268.0275,267.2876,267.9794,10688.0
2023-03-08 13:00:00,278.76,278.99,278.45,278.65,10857.0,267.8545,268.0755,267.5566,267.7488,10857.0
2023-03-08 13:10:00,278.56,278.76,278.41,278.6,7566.0,267.6623,267.8545,267.5182,267.7008,7566.0
2023-03-08 13:20:00,278.57,278.58,278.16,278.16,8532.0,267.672,267.6816,267.278,267.278,8532.0
2023-03-08 13:30:00,278.18,278.58,278.16,278.53,12695.0,267.2972,267.6816,267.278,267.6335,12695.0
2023-03-08 13:40:00,278.57,278.75,278.48,278.49,10592.0,267.672,267.8449,267.5855,267.5951,10592.0
2023-03-08 13:50:00,278.42,278.47,278.2,278.36,10556.0,267.5278,267.5759,267.3164,267.4702,10556.0
2023-03-08 14:00:00,278.36,278.45,278.03,278.27,12730.0,267.4702,267.5566,267.1531,267.3837,12730.0
2023-03-08 14:10:00,278.31,278.88,278.3,278.61,13110.0,267.4221,267.9698,267.4125,267.7104,13110.0
2023-03-08 14:20:00,278.6,278.8,278.56,278.74,9752.0,267.7008,267.893,267.6623,267.8353,9752.0
2023-03-08 14:30:00,278.8,278.99,278.37,278.45,11490.0,267.893,268.0755,267.4798,267.5566,11490.0
2023-03-08 14:40:00,278.4,278.51,278.08,278.48,15634.0,267.5086,267.6143,267.2011,267.5855,15634.0
2023-03-08 14:50:00,278.46,278.48,278.13,278.23,16519.0,267.5663,267.5855,267.2492,267.3453,16519.0
2023-03-08 15:00:00,278.23,278.34,278.09,278.23,12774.0,267.3453,267.451,267.2107,267.3453,12774.0
2023-03-08 15:10:00,278.28,278.28,277.98,278.18,17616.0,267.3933,267.3933,267.105,267.2972,17616.0
2023-03-08 15:20:00,278.14,278.48,278.06,278.32,20845.0,267.2588,267.5855,267.1819,267.4317,20845.0
2023-03-08 15:30:00,278.3,278.76,278.25,278.76,14066.0,267.4125,267.8545,267.3645,267.8545,14066.0
2023-03-08 15:40:00,278.77,279.14,278.77,279.04,28251.0,267.8641,268.2197,267.8641,268.1236,28251.0
2023-03-08 15:50:00,279.05,279.58,278.86,279.35,73370.0,268.1332,268.6424,267.9506,268.4214,73370.0
2023-03-09 09:30:00,281.19,281.4,278.03,278.33,31908.0,270.1895,270.3912,267.1531,267.4413,31908.0
2023-03-09 09:40:00,278.53,278.54,276.96,277.57,22130.0,267.6335,267.6431,266.1249,266.7111,22130.0
2023-03-09 09:50:00,277.57,278.04,276.29,276.46,16184.0,266.7111,267.1627,265.4811,265.6445,16184.0
2023-03-09 10:00:00,276.45,276.55,275.34,275.71,26696.0,265.6349,265.731,264.5683,264.9238,26696.0
2023-03-09 10:10:00,275.63,275.64,274.4,275.0,42157.0,264.847,264.8566,263.6651,264.2416,42157.0
2023-03-09 10:20:00,275.08,275.66,274.85,274.99,19830.0,264.3185,264.8758,264.0975,264.232,19830.0
2023-03-09 10:30:00,275.16,275.98,275.03,275.77,17559.0,264.3954,265.1833,264.2704,264.9815,17559.0
2023-03-09 10:40:00,275.75,276.07,275.32,275.39,20664.0,264.9623,265.2698,264.5491,264.6164,20664.0
2023-03-09 10:50:00,275.45,275.73,275.21,275.47,16408.0,264.674,264.9431,264.4434,264.6932,16408.0
2023-03-09 11:00:00,275.48,275.6,274.32,274.57,18629.0,264.7028,264.8181,263.5882,263.8284,18629.0
2023-03-09 11:10:00,274.6,275.06,274.33,275.06,15004.0,263.8573,264.2993,263.5978,264.2993,15004.0
2023-03-09 11:20:00,275.05,275.39,274.86,275.02,11358.0,264.2897,264.6164,264.1071,264.2608,11358.0
2023-03-09 11:30:00,275.02,275.45,274.88,275.28,17563.0,264.2608,264.674,264.1263,264.5107,17563.0
2023-03-09 11:40:00,275.28,276.06,275.2,275.71,17231.0,264.5107,265.2601,264.4338,264.9238,17231.0
2023-03-09 11:50:00,275.69,275.75,275.31,275.32,10808.0,264.9046,264.9623,264.5395,264.5491,10808.0
2023-03-09 12:00:00,275.35,275.41,274.25,274.53,40652.0,264.5779,264.6356,263.521,263.79,40652.0
2023-03-09 12:10:00,274.5,274.59,273.13,273.73,68424.0,263.7612,263.8477,262.4448,263.0213,68424.0
2023-03-09 12:20:00,273.65,274.35,273.53,274.26,17487.0,262.9444,263.617,262.8291,263.5306,17487.0
2023-03-09 12:30:00,274.35,274.97,274.35,274.67,11716.0,263.617,264.2128,263.617,263.9245,11716.0
2023-03-09 12:40:00,274.71,275.27,274.65,275.06,19111.0,263.963,264.5011,263.9053,264.2993,19111.0
2023-03-09 12:50:00,274.95,275.32,274.87,275.31,10093.0,264.1936,264.5491,264.1167,264.5395,10093.0
2023-03-09 13:00:00,275.32,275.71,275.04,275.71,26431.0,264.5491,264.9238,264.2801,264.9238,26431.0
2023-03-09 13:10:00,275.54,275.65,275.0,275.0,9639.0,264.7605,264.8662,264.2416,264.2416,9639.0
2023-03-09 13:20:00,275.1,275.24,274.47,274.75,12651.0,264.3377,264.4722,263.7323,264.0014,12651.0
2023-03-09 13:30:00,274.66,274.73,274.31,274.48,10551.0,263.9149,263.9822,263.5786,263.742,10551.0
2023-03-09 13:40:00,274.56,274.83,274.12,274.13,7567.0,263.8188,264.0783,263.396,263.4057,7567.0
2023-03-09 13:50:00,274.03,274.26,273.9,273.9,16676.0,263.3096,263.5306,263.1846,263.1846,16676.0
2023-03-09 14:00:00,273.9,274.4,273.77,273.78,15371.0,263.1846,263.6651,263.0597,263.0693,15371.0
2023-03-09 14:10:00,273.75,274.11,273.47,273.88,23795.0,263.0405,263.3864,262.7715,263.1654,23795.0
2023-03-09 14:20:00,273.93,274.13,273.73,273.81,27037.0,263.2135,263.4057,263.0213,263.0982,27037.0
2023-03-09 14:30:00,273.71,273.75,272.96,273.07,19617.0,263.0021,263.0405,262.2814,262.3871,19617.0
2023-03-09 14:40:00,273.03,273.3,272.84,272.85,14036.0,262.3487,262.6081,262.1661,262.1757,14036.0
2023-03-09 14:50:00,272.78,272.78,271.83,271.91,30846.0,262.1085,262.1085,261.1956,261.2725,30846.0
2023-03-09 15:00:00,271.9,272.09,271.4,271.71,28151.0,261.2629,261.4455,260.7825,261.0803,28151.0
2023-03-09 15:10:00,271.66,271.89,271.19,271.19,31212.0,261.0323,261.2533,260.5807,260.5807,31212.0
2023-03-09 15:20:00,271.19,272.04,270.91,271.94,24153.0,260.5807,261.3974,260.3116,261.3013,24153.0
2023-03-09 15:30:00,271.9,272.43,271.51,272.12,35795.0,261.2629,261.7722,260.8881,261.4743,35795.0
2023-03-09 15:40:00,272.09,272.67,271.61,272.03,54674.0,261.4455,262.0028,260.9842,261.3878,54674.0
2023-03-09 15:50:00,271.98,272.47,271.31,271.96,117947.0,261.3398,261.8106,260.696,261.3205,117947.0
2023-03-10 09:30:00,271.67,274.23,271.66,273.87,38838.0,261.0419,263.5017,261.0323,263.1558,38838.0
2023-03-10 09:40:00,273.7,275.04,273.3,274.06,18396.0,262.9925,264.2801,262.6081,263.3384,18396.0
2023-03-10 09:50:00,273.99,276.31,273.91,275.16,24574.0,263.2711,265.5004,263.1943,264.3954,24574.0
2023-03-10 10:00:00,275.01,276.64,275.01,275.36,47841.0,264.2512,265.8175,264.2512,264.5875,47841.0
2023-03-10 10:10:00,275.36,276.11,275.1,275.21,16979.0,264.5875,265.3082,264.3377,264.4434,16979.0
2023-03-10 10:20:00,275.23,275.57,274.83,274.97,21620.0,264.4626,264.7893,264.0783,264.2128,21620.0
2023-03-10 10:30:00,274.98,275.91,274.86,275.32,16959.0,264.2224,265.116,264.1071,264.5491,16959.0
2023-03-10 10:40:00,275.29,276.16,275.28,276.16,18287.0,264.5203,265.3562,264.5107,265.3562,18287.0
2023-03-10 10:50:00,276.22,277.28,276.22,276.72,15880.0,265.4139,266.4324,265.4139,265.8943,15880.0
2023-03-10 11:00:00,276.63,277.33,276.6,277.03,24100.0,265.8078,266.4805,265.779,266.1922,24100.0
2023-03-10 11:10:00,277.04,277.04,276.27,276.49,18945.0,266.2018,266.2018,265.4619,265.6733,18945.0
2023-03-10 11:20:00,276.67,277.76,276.67,277.34,16620.0,265.8463,266.8936,265.8463,266.4901,16620.0
2023-03-10 11:30:00,277.49,277.6,277.0,277.11,18303.0,266.6342,266.7399,266.1634,266.2691,18303.0
2023-03-10 11:40:00,277.23,277.61,276.81,277.04,38745.0,266.3844,266.7495,265.9808,266.2018,38745.0
2023-03-10 11:50:00,277.16,277.76,276.62,277.44,95812.0,266.3171,266.8936,265.7982,266.5862,95812.0
2023-03-10 12:00:00,277.44,277.68,276.69,277.16,46781.0,266.5862,266.8168,265.8655,266.3171,46781.0
2023-03-10 12:10:00,277.15,277.95,276.87,277.83,107236.0,266.3075,267.0762,266.0385,266.9609,107236.0
2023-03-10 12:20:00,277.8,278.59,277.57,278.59,61178.0,266.9321,267.6912,266.7111,267.6912,61178.0
2023-03-10 12:30:00,278.64,279.78,278.45,279.61,80780.0,267.7392,268.8346,267.5566,268.6713,80780.0
2023-03-10 12:40:00,279.64,280.13,278.96,278.96,89336.0,268.7001,269.1709,268.0467,268.0467,89336.0
2023-03-10 12:50:00,278.98,279.08,277.68,278.24,46526.0,268.0659,268.162,266.8168,267.3549,46526.0
2023-03-10 13:00:00,278.24,278.75,278.15,278.73,32946.0,267.3549,267.8449,267.2684,267.8257,32946.0
2023-03-10 13:10:00,278.75,278.75,278.13,278.13,36085.0,267.8449,267.8449,267.2492,267.2492,36085.0
2023-03-10 13:20:00,278.13,278.27,276.57,276.85,30734.0,267.2492,267.3837,265.7502,266.0192,30734.0
2023-03-10 13:30:00,276.84,277.08,276.48,277.08,27209.0,266.0096,266.2402,265.6637,266.2402,27209.0
2023-03-10 13:40:00,277.1,277.34,276.82,277.09,18033.0,266.2595,266.4901,265.9904,266.2499,18033.0
2023-03-10 13:50:00,276.96,277.24,276.6,276.99,31605.0,266.1249,266.394,265.779,266.1538,31605.0
2023-03-10 14:00:00,276.95,278.0,276.95,277.85,24443.0,266.1153,267.1243,266.1153,266.9801,24443.0
2023-03-10 14:10:00,277.88,278.14,276.86,277.28,17433.0,267.0089,267.2588,266.0288,266.4324,17433.0
2023-03-10 14:20:00,277.29,277.29,276.48,276.57,13856.0,266.442,266.442,265.6637,265.7502,13856.0
2023-03-10 14:30:00,276.62,277.7,276.62,277.63,24739.0,265.7982,266.836,265.7982,266.7687,24739.0
2023-03-10 14:40:00,277.7,278.07,277.07,278.07,17081.0,266.836,267.1915,266.2306,267.1915,17081.0
2023-03-10 14:50:00,278.05,278.55,277.71,277.86,26815.0,267.1723,267.6527,266.8456,266.9897,26815.0
2023-03-10 15:00:00,277.96,277.97,277.11,277.57,15157.0,267.0858,267.0954,266.2691,266.7111,15157.0
2023-03-10 15:10:00,277.55,278.13,276.88,276.89,22028.0,266.6919,267.2492,266.0481,266.0577,22028.0
2023-03-10 15:20:00,276.93,277.45,276.73,277.38,26349.0,266.0961,266.5958,265.9039,266.5285,26349.0
2023-03-10 15:30:00,277.33,277.46,276.09,276.15,34631.0,266.4805,266.6054,265.289,265.3466,34631.0
2023-03-10 15:40:00,276.07,276.07,275.23,275.45,39120.0,265.2698,265.2698,264.4626,264.674,39120.0
2023-03-10 15:50:00,275.45,276.43,275.4,275.7,128032.0,264.674,265.6157,264.626,264.9142,128032.0
2023-03-13 09:30:00,272.97,275.74,272.66,274.87,30692.0,262.291,264.9527,261.9932,264.1167,30692.0
2023-03-13 09:40:00,275.03,276.35,274.62,275.18,13651.0,264.2704,265.5388,263.8765,264.4146,13651.0
2023-03-13 09:50:00,275.29,276.09,274.85,275.56,15148.0,264.5203,265.289,264.0975,264.7797,15148.0
2023-03-13 10:00:00,275.56,276.6,275.55,275.81,11920.0,264.7797,265.779,264.7701,265.0199,11920.0
2023-03-13 10:10:00,275.83,275.84,274.58,275.05,47050.0,265.0391,265.0488,263.838,264.2897,47050.0
2023-03-13 10:20:00,275.05,275.26,273.81,273.91,19177.0,264.2897,264.4914,263.0982,263.1943,19177.0
2023-03-13 10:30:00,274.16,275.12,274.16,274.81,17268.0,263.4345,264.3569,263.4345,264.059,17268.0
2023-03-13 10:40:00,274.91,276.24,274.74,275.7,11354.0,264.1551,265.4331,263.9918,264.9142,11354.0
2023-03-13 10:50:00,275.73,276.71,273.22,276.47,21392.0,264.9431,265.8847,262.5313,265.6541,21392.0
2023-03-13 11:00:00,276.64,277.22,275.32,275.41,15703.0,265.8175,266.3748,264.5491,264.6356,15703.0
2023-03-13 11:10:00,275.3,276.09,275.17,276.05,16548.0,264.5299,265.289,264.405,265.2505,16548.0
2023-03-13 11:20:00,276.28,276.52,275.35,276.33,16398.0,265.4715,265.7022,264.5779,265.5196,16398.0
2023-03-13 11:30:00,276.45,276.61,274.88,275.13,21298.0,265.6349,265.7886,264.1263,264.3665,21298.0
2023-03-13 11:40:00,275.35,276.3,275.35,276.3,15608.0,264.5779,265.4908,264.5779,265.4908,15608.0
2023-03-13 11:50:00,276.07,276.5,275.4,276.5,10712.0,265.2698,265.6829,264.626,265.6829,10712.0
2023-03-13 12:00:00,276.69,277.14,276.21,276.74,9845.0,265.8655,266.2979,265.4043,265.9135,9845.0
2023-03-13 12:10:00,276.55,276.62,275.91,276.11,16406.0,265.731,265.7982,265.116,265.3082,16406.0
2023-03-13 12:20:00,276.25,276.25,275.63,276.04,11039.0,265.4427,265.4427,264.847,265.2409,11039.0
2023-03-13 12:30:00,276.14,276.18,275.44,275.76,17441.0,265.337,265.3755,264.6644,264.9719,17441.0
2023-03-13 12:40:00,275.64,276.14,274.83,275.18,27328.0,264.8566,265.337,264.0783,264.4146,27328.0
2023-03-13 12:50:00,275.08,275.15,274.77,275.14,19832.0,264.3185,264.3857,264.0206,264.3761,19832.0
2023-03-13 13:00:00,275.31,275.37,274.75,275.37,13932.0,264.5395,264.5971,264.0014,264.5971,13932.0
2023-03-13 13:10:00,275.36,275.52,275.07,275.36,22612.0,264.5875,264.7413,264.3089,264.5875,22612.0
2023-03-13 13:20:00,275.29,275.48,274.97,275.45,18179.0,264.5203,264.7028,264.2128,264.674,18179.0
2023-03-13 13:30:00,275.46,275.99,275.0,275.83,12658.0,264.6836,265.1929,264.2416,265.0391,12658.0
2023-03-13 13:40:00,275.86,276.22,275.8,275.86,8539.0,265.068,265.4139,265.0103,265.068,8539.0
2023-03-13 13:50:00,275.89,276.35,275.85,275.87,12913.0,265.0968,265.5388,265.0584,265.0776,12913.0
2023-03-13 14:00:00,275.94,276.18,275.16,275.16,14143.0,265.1448,265.3755,264.3954,264.3954,14143.0
2023-03-13 14:10:00,275.07,275.21,274.02,274.2,11155.0,264.3089,264.4434,263.3,263.4729,11155.0
2023-03-13 14:20:00,274.06,274.62,273.75,274.17,10880.0,263.3384,263.8765,263.0405,263.4441,10880.0
2023-03-13 14:30:00,274.29,274.56,273.7,273.9,9038.0,263.5594,263.8188,262.9925,263.1846,9038.0
2023-03-13 14:40:00,273.92,274.48,273.76,274.34,11529.0,263.2039,263.742,263.0501,263.6074,11529.0
2023-03-13 14:50:00,274.34,274.56,273.66,273.7,29158.0,263.6074,263.8188,262.954,262.9925,29158.0
2023-03-13 15:00:00,273.7,274.26,273.58,273.85,14403.0,262.9925,263.5306,262.8772,263.1366,14403.0
2023-03-13 15:10:00,273.89,274.49,273.85,274.2,14400.0,263.175,263.7516,263.1366,263.4729,14400.0
2023-03-13 15:20:00,274.14,274.14,272.71,273.1,19321.0,263.4153,263.4153,262.0412,262.4159,19321.0
2023-03-13 15:30:00,273.03,273.76,273.02,273.76,24301.0,262.3487,263.0501,262.3391,263.0501,24301.0
2023-03-13 15:40:00,273.84,274.05,273.13,273.15,46960.0,263.127,263.3288,262.4448,262.464,46960.0
2023-03-13 15:50:00,273.0,273.33,272.71,273.05,73544.0,262.3199,262.6369,262.0412,262.3679,73544.0
2023-03-14 09:30:00,273.96,274.78,272.48,273.87,27184.0,263.2423,264.0302,261.8202,263.1558,27184.0
2023-03-14 09:40:00,274.02,274.44,272.75,272.88,14293.0,263.3,263.7035,262.0796,262.2046,14293.0
2023-03-14 09:50:00,272.88,273.4,272.37,273.31,22722.0,262.2046,262.7042,261.7145,262.6177,22722.0
2023-03-14 10:00:00,273.36,273.78,273.07,273.32,16106.0,262.6658,263.0693,262.3871,262.6273,16106.0
2023-03-14 10:10:00,273.25,273.25,272.12,272.4,18729.0,262.5601,262.5601,261.4743,261.7433,18729.0
2023-03-14 10:20:00,272.44,273.03,272.16,272.79,19492.0,261.7818,262.3487,261.5127,262.1181,19492.0
2023-03-14 10:30:00,272.9,273.79,272.63,273.22,35168.0,262.2238,263.079,261.9643,262.5313,35168.0
2023-03-14 10:40:00,273.12,273.38,272.51,273.22,29284.0,262.4352,262.685,261.849,262.5313,29284.0
2023-03-14 10:50:00,273.22,273.79,273.09,273.44,15718.0,262.5313,263.079,262.4063,262.7426,15718.0
2023-03-14 11:00:00,273.55,274.2,273.47,273.84,12256.0,262.8483,263.4729,262.7715,263.127,12256.0
2023-03-14 11:10:00,273.82,273.83,273.37,273.52,21634.0,263.1078,263.1174,262.6754,262.8195,21634.0
2023-03-14 11:20:00,273.51,273.67,272.8,272.95,38522.0,262.8099,262.9636,262.1277,262.2718,38522.0
2023-03-14 11:30:00,272.92,273.33,272.78,272.98,9248.0,262.243,262.6369,262.1085,262.3006,9248.0
2023-03-14 11:40:00,272.89,273.12,272.38,272.44,12416.0,262.2142,262.4352,261.7241,261.7818,12416.0
2023-03-14 11:50:00,272.46,272.49,271.55,271.88,21810.0,261.801,261.8298,260.9266,261.2437,21810.0
2023-03-14 12:00:00,271.88,272.36,271.3,271.69,16116.0,261.2437,261.7049,260.6864,261.0611,16116.0
2023-03-14 12:10:00,271.76,271.95,271.41,271.64,11621.0,261.1284,261.3109,260.7921,261.0131,11621.0
2023-03-14 12:20:00,271.7,271.7,271.33,271.57,10639.0,261.0707,261.0707,260.7152,260.9458,10639.0
2023-03-14 12:30:00,271.63,272.13,271.62,271.78,12311.0,261.0035,261.4839,260.9938,261.1476,12311.0
2023-03-14 12:40:00,271.59,271.67,271.4,271.49,14783.0,260.965,261.0419,260.7825,260.8689,14783.0
2023-03-14 12:50:00,271.46,271.83,271.29,271.75,7292.0,260.8401,261.1956,260.6768,261.1188,7292.0
2023-03-14 13:00:00,271.82,271.96,271.03,271.09,13350.0,261.186,261.3205,260.4269,260.4846,13350.0
2023-03-14 13:10:00,271.09,271.12,269.56,270.42,31843.0,260.4846,260.5134,259.0144,259.8408,31843.0
2023-03-14 13:20:00,270.42,270.46,269.89,269.94,12006.0,259.8408,259.8792,259.3315,259.3796,12006.0
2023-03-14 13:30:00,269.82,269.87,269.57,269.67,15160.0,259.2643,259.3123,259.024,259.1201,15160.0
2023-03-14 13:40:00,269.85,269.85,268.46,269.17,24060.0,259.2931,259.2931,257.9575,258.6397,24060.0
2023-03-14 13:50:00,269.03,269.26,268.54,268.93,26667.0,258.5052,258.7262,258.0343,258.4091,26667.0
2023-03-14 14:00:00,269.03,269.36,268.83,269.09,22407.0,258.5052,258.8223,258.313,258.5628,22407.0
2023-03-14 14:10:00,269.1,269.31,268.68,269.31,14074.0,258.5724,258.7742,258.1689,258.7742,14074.0
2023-03-14 14:20:00,269.24,270.01,269.04,269.84,30406.0,258.707,259.4468,258.5148,259.2835,30406.0
2023-03-14 14:30:00,269.84,270.28,269.74,269.93,15121.0,259.2835,259.7063,259.1874,259.37,15121.0
2023-03-14 14:40:00,269.92,270.54,269.83,270.13,12943.0,259.3604,259.9561,259.2739,259.5621,12943.0
2023-03-14 14:50:00,270.09,270.55,269.96,270.02,10178.0,259.5237,259.9657,259.3988,259.4564,10178.0
2023-03-14 15:00:00,270.13,270.55,270.02,270.32,22052.0,259.5621,259.9657,259.4564,259.7447,22052.0
2023-03-14 15:10:00,270.22,270.3,269.67,270.3,23491.0,259.6486,259.7255,259.1201,259.7255,23491.0
2023-03-14 15:20:00,270.38,270.51,270.0,270.36,15744.0,259.8024,259.9273,259.4372,259.7831,15744.0
2023-03-14 15:30:00,270.36,271.01,270.23,270.87,21971.0,259.7831,260.4077,259.6582,260.2732,21971.0
2023-03-14 15:40:00,270.73,271.2,270.57,271.19,28735.0,260.1387,260.5903,259.9849,260.5807,28735.0
2023-03-14 15:50:00,271.23,272.31,271.13,272.03,74628.0,260.6191,261.6569,260.523,261.3878,74628.0
2023-03-15 09:30:00,268.93,269.68,267.77,268.92,27546.0,258.4091,259.1297,257.2945,258.3995,27546.0
2023-03-15 09:40:00,268.94,269.88,268.87,268.99,6455.0,258.4187,259.3219,258.3514,258.4667,6455.0
2023-03-15 09:50:00,268.83,269.05,268.16,268.36,11304.0,258.313,258.5244,257.6692,257.8614,11304.0
2023-03-15 10:00:00,268.34,269.21,268.01,269.19,11248.0,257.8422,258.6781,257.5251,258.6589,11248.0
2023-03-15 10:10:00,269.2,270.04,269.05,269.86,16248.0,258.6685,259.4757,258.5244,259.3027,16248.0
2023-03-15 10:20:00,270.06,270.18,269.49,269.61,30870.0,259.4949,259.6102,258.9472,259.0625,30870.0
2023-03-15 10:30:00,269.74,269.74,268.47,268.47,9308.0,259.1874,259.1874,257.9671,257.9671,9308.0
2023-03-15 10:40:00,268.45,268.81,267.92,268.66,6922.0,257.9479,258.2938,257.4386,258.1496,6922.0
2023-03-15 10:50:00,268.56,268.66,267.78,268.22,14243.0,258.0536,258.1496,257.3041,257.7269,14243.0
2023-03-15 11:00:00,268.22,268.91,267.7,268.35,14366.0,257.7269,258.3899,257.2272,257.8518,14366.0
2023-03-15 11:10:00,268.46,269.23,268.27,269.23,7974.0,257.9575,258.6973,257.7749,258.6973,7974.0
2023-03-15 11:20:00,269.15,269.15,268.23,268.46,6690.0,258.6205,258.6205,257.7365,257.9575,6690.0
2023-03-15 11:30:00,268.44,268.7,268.18,268.53,10452.0,257.9383,258.1881,257.6884,258.0247,10452.0
2023-03-15 11:40:00,268.48,268.97,268.21,268.32,8648.0,257.9767,258.4475,257.7172,257.8229,8648.0
2023-03-15 11:50:00,268.16,268.16,267.67,267.94,8447.0,257.6692,257.6692,257.1984,257.4578,8447.0
2023-03-15 12:00:00,268.03,268.24,267.5,267.5,9600.0,257.5443,257.7461,257.035,257.035,9600.0
2023-03-15 12:10:00,267.46,267.94,267.37,267.58,8876.0,256.9966,257.4578,256.9101,257.1119,8876.0
2023-03-15 12:20:00,267.6,267.81,267.53,267.75,8141.0,257.1311,257.3329,257.0639,257.2752,8141.0
2023-03-15 12:30:00,267.83,268.24,267.47,267.65,6965.0,257.3521,257.7461,257.0062,257.1792,6965.0
2023-03-15 12:40:00,267.73,267.99,267.38,267.94,6391.0,257.256,257.5059,256.9197,257.4578,6391.0
2023-03-15 12:50:00,267.9,267.91,267.45,267.68,6815.0,257.4194,257.429,256.987,257.208,6815.0
2023-03-15 13:00:00,267.59,268.03,267.17,267.93,11264.0,257.1215,257.5443,256.7179,257.4482,11264.0
2023-03-15 13:10:00,267.96,268.78,267.96,268.78,10149.0,257.477,258.265,257.477,258.265,10149.0
2023-03-15 13:20:00,268.74,268.96,268.49,268.58,10261.0,258.2265,258.4379,257.9863,258.0728,10261.0
2023-03-15 13:30:00,268.51,268.73,268.18,268.62,7504.0,258.0055,258.2169,257.6884,258.1112,7504.0
2023-03-15 13:40:00,268.74,268.74,268.24,268.31,8084.0,258.2265,258.2265,257.7461,257.8133,8084.0
2023-03-15 13:50:00,268.3,268.59,268.23,268.3,8889.0,257.8037,258.0824,257.7365,257.8037,8889.0
2023-03-15 14:00:00,268.22,268.43,267.81,267.86,11544.0,257.7269,257.9286,257.3329,257.3809,11544.0
2023-03-15 14:10:00,267.86,268.13,267.44,268.13,7518.0,257.3809,257.6404,256.9774,257.6404,7518.0
2023-03-15 14:20:00,268.04,269.97,268.04,269.37,13240.0,257.5539,259.4084,257.5539,258.8319,13240.0
2023-03-15 14:30:00,269.44,269.51,268.78,269.08,11120.0,258.8991,258.9664,258.265,258.5532,11120.0
2023-03-15 14:40:00,268.97,269.16,268.61,268.61,12488.0,258.4475,258.6301,258.1016,258.1016,12488.0
2023-03-15 14:50:00,268.58,269.27,268.29,268.97,18186.0,258.0728,258.7358,257.7941,258.4475,18186.0
2023-03-15 15:00:00,268.99,269.41,268.59,268.75,20752.0,258.4667,258.8703,258.0824,258.2361,20752.0
2023-03-15 15:10:00,268.75,269.13,268.62,268.97,40016.0,258.2361,258.6013,258.1112,258.4475,40016.0
2023-03-15 15:20:00,268.7,269.29,268.55,268.85,19982.0,258.1881,258.755,258.0439,258.3322,19982.0
2023-03-15 15:30:00,268.77,268.87,268.4,268.66,31835.0,258.2553,258.3514,257.8998,258.1496,31835.0
2023-03-15 15:40:00,268.67,268.87,268.01,268.75,56712.0,258.1593,258.3514,257.5251,258.2361,56712.0
2023-03-15 15:50:00,268.72,270.69,268.65,270.49,218017.0,258.2073,260.1002,258.14,259.9081,218017.0
2023-03-16 09:30:00,269.42,271.0,268.89,270.94,20366.0,258.8799,260.3981,258.3706,260.3404,20366.0
2023-03-16 09:40:00,270.8,271.36,270.23,270.82,18253.0,260.2059,260.744,259.6582,260.2251,18253.0
2023-03-16 09:50:00,270.82,271.59,270.53,271.15,14226.0,260.2251,260.965,259.9465,260.5422,14226.0
2023-03-16 10:00:00,271.33,271.38,270.58,270.68,10572.0,260.7152,260.7632,259.9945,260.0906,10572.0
2023-03-16 10:10:00,270.82,271.17,270.4,270.89,15660.0,260.2251,260.5615,259.8216,260.2924,15660.0
2023-03-16 10:20:00,270.8,272.25,270.69,271.84,21219.0,260.2059,261.5992,260.1002,261.2052,21219.0
2023-03-16 10:30:00,271.88,272.08,271.52,272.02,22049.0,261.2437,261.4358,260.8978,261.3782,22049.0
2023-03-16 10:40:00,272.03,272.03,271.18,271.18,30961.0,261.3878,261.3878,260.5711,260.5711,30961.0
2023-03-16 10:50:00,271.37,273.41,271.29,273.41,24772.0,260.7536,262.7138,260.6768,262.7138,24772.0
2023-03-16 11:00:00,273.53,273.94,273.12,273.56,17436.0,262.8291,263.2231,262.4352,262.858,17436.0
2023-03-16 11:10:00,273.56,273.85,273.13,273.16,19107.0,262.858,263.1366,262.4448,262.4736,19107.0
2023-03-16 11:20:00,273.21,274.21,273.19,273.93,19119.0,262.5216,263.4825,262.5024,263.2135,19119.0
2023-03-16 11:30:00,273.92,274.17,273.49,273.49,10676.0,263.2039,263.4441,262.7907,262.7907,10676.0
2023-03-16 11:40:00,273.49,274.23,273.16,274.23,13701.0,262.7907,263.5017,262.4736,263.5017,13701.0
2023-03-16 11:50:00,274.2,274.56,274.1,274.41,12405.0,263.4729,263.8188,263.3768,263.6747,12405.0
2023-03-16 12:00:00,274.44,274.74,273.37,273.5,23565.0,263.7035,263.9918,262.6754,262.8003,23565.0
2023-03-16 12:10:00,273.5,274.69,273.5,274.69,16520.0,262.8003,263.9437,262.8003,263.9437,16520.0
2023-03-16 12:20:00,274.66,274.78,274.5,274.68,8784.0,263.9149,264.0302,263.7612,263.9341,8784.0
2023-03-16 12:30:00,274.68,274.71,273.43,273.84,11035.0,263.9341,263.963,262.733,263.127,11035.0
2023-03-16 12:40:00,273.8,274.21,273.79,274.21,7685.0,263.0886,263.4825,263.079,263.4825,7685.0
2023-03-16 12:50:00,274.16,274.92,274.16,274.59,19521.0,263.4345,264.1647,263.4345,263.8477,19521.0
2023-03-16 13:00:00,274.57,274.93,274.46,274.54,34488.0,263.8284,264.1744,263.7227,263.7996,34488.0
2023-03-16 13:10:00,274.51,274.84,273.98,274.3,15925.0,263.7708,264.0879,263.2615,263.569,15925.0
2023-03-16 13:20:00,274.35,274.43,274.14,274.31,6929.0,263.617,263.6939,263.4153,263.5786,6929.0
2023-03-16 13:30:00,274.31,274.38,273.63,273.92,13659.0,263.5786,263.6459,262.9252,263.2039,13659.0
2023-03-16 13:40:00,273.97,274.14,273.74,274.08,33813.0,263.2519,263.4153,263.0309,263.3576,33813.0
2023-03-16 13:50:00,274.06,274.33,273.82,274.33,28605.0,263.3384,263.5978,263.1078,263.5978,28605.0
2023-03-16 14:00:00,274.35,274.62,273.95,274.06,13725.0,263.617,263.8765,263.2327,263.3384,13725.0
2023-03-16 14:10:00,274.1,274.43,274.08,274.3,12382.0,263.3768,263.6939,263.3576,263.569,12382.0
2023-03-16 14:20:00,274.39,274.42,273.98,274.15,13718.0,263.6555,263.6843,263.2615,263.4249,13718.0
2023-03-16 14:30:00,274.17,274.17,273.32,273.6,8530.0,263.4441,263.4441,262.6273,262.8964,8530.0
2023-03-16 14:40:00,273.65,273.76,273.38,273.38,11266.0,262.9444,263.0501,262.685,262.685,11266.0
2023-03-16 14:50:00,273.45,273.77,273.11,273.77,13852.0,262.7523,263.0597,262.4256,263.0597,13852.0
2023-03-16 15:00:00,273.89,274.18,273.89,273.93,10994.0,263.175,263.4537,263.175,263.2135,10994.0
2023-03-16 15:10:00,273.95,274.01,273.63,273.8,10935.0,263.2327,263.2903,262.9252,263.0886,10935.0
2023-03-16 15:20:00,273.81,274.32,273.7,274.28,19226.0,263.0982,263.5882,262.9925,263.5498,19226.0
2023-03-16 15:30:00,274.32,274.32,273.64,273.88,14517.0,263.5882,263.5882,262.9348,263.1654,14517.0
2023-03-16 15:40:00,273.88,274.29,273.84,274.18,29616.0,263.1654,263.5594,263.127,263.4537,29616.0
2023-03-16 15:50:00,274.27,274.66,274.1,274.51,62004.0,263.5402,263.9149,263.3768,263.7708,62004.0
2023-03-17 09:30:00,274.85,274.85,271.34,271.76,244880.0,264.0975,264.0975,260.7248,261.1284,244880.0
2023-03-17 09:40:00,272.6,272.6,270.55,270.56,9010.0,261.9355,261.9355,259.9657,259.9753,9010.0
2023-03-17 09:50:00,270.59,270.95,269.28,270.86,28192.0,260.0041,260.3501,258.7454,260.2636,28192.0
2023-03-17 10:00:00,271.19,271.68,269.93,270.07,14268.0,260.5807,261.0515,259.37,259.5045,14268.0
2023-03-17 10:10:00,269.98,270.53,269.34,270.13,18714.0,259.418,259.9465,258.803,259.5621,18714.0
2023-03-17 10:20:00,270.11,270.11,268.86,269.07,21325.0,259.5429,259.5429,258.3418,258.5436,21325.0
2023-03-17 10:30:00,269.13,269.22,268.53,269.13,37220.0,258.6013,258.6877,258.0247,258.6013,37220.0
2023-03-17 10:40:00,269.14,269.95,269.0,269.85,22685.0,258.6109,259.3892,258.4763,259.2931,22685.0
2023-03-17 10:50:00,269.89,269.89,268.76,269.25,15924.0,259.3315,259.3315,258.2457,258.7166,15924.0
2023-03-17 11:00:00,269.23,270.41,269.11,270.28,13916.0,258.6973,259.8312,258.582,259.7063,13916.0
2023-03-17 11:10:00,270.27,270.67,270.05,270.57,30058.0,259.6967,260.081,259.4853,259.9849,30058.0
2023-03-17 11:20:00,270.52,270.73,269.7,269.7,204706.0,259.9369,260.1387,259.149,259.149,204706.0
2023-03-17 11:30:00,269.56,270.26,269.46,269.96,14111.0,259.0144,259.6871,258.9183,259.3988,14111.0
2023-03-17 11:40:00,270.0,270.29,269.78,270.06,9837.0,259.4372,259.7159,259.2258,259.4949,9837.0
2023-03-17 11:50:00,270.02,270.13,269.17,269.67,11742.0,259.4564,259.5621,258.6397,259.1201,11742.0
2023-03-17 12:00:00,269.7,269.91,269.58,269.86,6123.0,259.149,259.3507,259.0337,259.3027,6123.0
2023-03-17 12:10:00,269.84,269.94,269.68,269.83,7515.0,259.2835,259.3796,259.1297,259.2739,7515.0
2023-03-17 12:20:00,269.85,270.01,269.65,269.81,10385.0,259.2931,259.4468,259.1009,259.2547,10385.0
2023-03-17 12:30:00,269.78,270.58,269.45,269.67,10720.0,259.2258,259.9945,258.9087,259.1201,10720.0
2023-03-17 12:40:00,269.69,269.88,269.16,269.28,17779.0,259.1394,259.3219,258.6301,258.7454,17779.0
2023-03-17 12:50:00,269.45,269.83,269.42,269.48,9527.0,258.9087,259.2739,258.8799,258.9376,9527.0
2023-03-17 13:00:00,269.48,269.53,268.97,269.27,9438.0,258.9376,258.9856,258.4475,258.7358,9438.0
2023-03-17 13:10:00,269.23,269.38,268.53,268.62,10057.0,258.6973,258.8415,258.0247,258.1112,10057.0
2023-03-17 13:20:00,268.66,269.02,268.46,268.7,9934.0,258.1496,258.4956,257.9575,258.1881,9934.0
2023-03-17 13:30:00,268.73,269.66,268.72,269.65,40641.0,258.2169,259.1105,258.2073,259.1009,40641.0
2023-03-17 13:40:00,269.65,269.73,268.97,269.35,10850.0,259.1009,259.1778,258.4475,258.8127,10850.0
2023-03-17 13:50:00,269.3,269.4,268.82,269.01,10453.0,258.7646,258.8607,258.3034,258.486,10453.0
2023-03-17 14:00:00,269.08,269.21,268.21,268.23,13879.0,258.5532,258.6781,257.7172,257.7365,13879.0
2023-03-17 14:10:00,268.22,268.45,267.92,268.02,11928.0,257.7269,257.9479,257.4386,257.5347,11928.0
2023-03-17 14:20:00,268.07,268.1,267.22,267.56,26098.0,257.5827,257.6116,256.766,257.0927,26098.0
2023-03-17 14:30:00,267.67,268.21,267.52,267.81,14185.0,257.1984,257.7172,257.0542,257.3329,14185.0
2023-03-17 14:40:00,267.91,268.03,267.42,267.55,20052.0,257.429,257.5443,256.9582,257.0831,20052.0
2023-03-17 14:50:00,267.5,268.29,267.17,267.85,19726.0,257.035,257.7941,256.7179,257.3713,19726.0
2023-03-17 15:00:00,267.89,268.41,267.79,268.15,28671.0,257.4098,257.9094,257.3137,257.6596,28671.0
2023-03-17 15:10:00,268.19,268.24,267.59,267.87,15297.0,257.698,257.7461,257.1215,257.3906,15297.0
2023-03-17 15:20:00,267.88,268.58,267.87,268.42,32981.0,257.4002,258.0728,257.3906,257.919,32981.0
2023-03-17 15:30:00,268.41,268.96,267.77,268.89,27640.0,257.9094,258.4379,257.2945,258.3706,27640.0
2023-03-17 15:40:00,268.94,269.16,268.31,268.31,43390.0,258.4187,258.6301,257.8133,257.8133,43390.0
2023-03-17 15:50:00,268.4,269.57,268.4,269.31,131678.0,257.8998,259.024,257.8998,258.7742,131678.0
2023-03-20 09:30:00,270.32,273.03,270.32,272.1,21700.0,259.7447,262.3487,259.7447,261.4551,21700.0
2023-03-20 09:40:00,271.77,272.56,271.74,272.25,8044.0,261.138,261.8971,261.1092,261.5992,8044.0
2023-03-20 09:50:00,272.53,274.26,272.52,273.95,17034.0,261.8682,263.5306,261.8586,263.2327,17034.0
2023-03-20 10:00:00,273.94,274.5,273.05,273.32,33131.0,263.2231,263.7612,262.3679,262.6273,33131.0
2023-03-20 10:10:00,273.37,273.48,272.19,272.19,9251.0,262.6754,262.7811,261.5415,261.5415,9251.0
2023-03-20 10:20:00,272.35,273.25,272.31,272.79,16007.0,261.6953,262.5601,261.6569,262.1181,16007.0
2023-03-20 10:30:00,272.84,272.9,272.18,272.76,20660.0,262.1661,262.2238,261.5319,262.0892,20660.0
2023-03-20 10:40:00,272.81,272.81,272.11,272.69,18321.0,262.1373,262.1373,261.4647,262.022,18321.0
2023-03-20 10:50:00,272.69,272.69,272.1,272.13,16686.0,262.022,262.022,261.4551,261.4839,16686.0
2023-03-20 11:00:00,272.16,272.76,272.11,272.61,19673.0,261.5127,262.0892,261.4647,261.9451,19673.0
2023-03-20 11:10:00,272.55,272.55,272.09,272.19,15892.0,261.8875,261.8875,261.4455,261.5415,15892.0
2023-03-20 11:20:00,272.19,272.39,271.64,272.39,13988.0,261.5415,261.7337,261.0131,261.7337,13988.0
2023-03-20 11:30:00,272.41,272.44,271.84,272.0,11469.0,261.7529,261.7818,261.2052,261.359,11469.0
2023-03-20 11:40:00,272.0,272.12,271.6,272.04,10842.0,261.359,261.4743,260.9746,261.3974,10842.0
2023-03-20 11:50:00,272.04,272.3,271.3,271.6,19452.0,261.3974,261.6472,260.6864,260.9746,19452.0
2023-03-20 12:00:00,271.67,271.75,271.4,271.64,15268.0,261.0419,261.1188,260.7825,261.0131,15268.0
2023-03-20 12:10:00,271.69,271.94,271.26,271.48,7188.0,261.0611,261.3013,260.6479,260.8593,7188.0
2023-03-20 12:20:00,271.54,271.97,271.34,271.97,17728.0,260.917,261.3302,260.7248,261.3302,17728.0
2023-03-20 12:30:00,271.94,272.2,271.57,272.2,6796.0,261.3013,261.5512,260.9458,261.5512,6796.0
2023-03-20 12:40:00,272.21,272.22,271.88,272.04,19763.0,261.5608,261.5704,261.2437,261.3974,19763.0
2023-03-20 12:50:00,272.08,273.31,272.04,273.31,14306.0,261.4358,262.6177,261.3974,262.6177,14306.0
2023-03-20 13:00:00,273.37,273.63,273.1,273.11,23586.0,262.6754,262.9252,262.4159,262.4256,23586.0
2023-03-20 13:10:00,273.03,273.12,272.73,273.01,30246.0,262.3487,262.4352,262.0604,262.3295,30246.0
2023-03-20 13:20:00,273.09,273.09,272.71,272.82,16761.0,262.4063,262.4063,262.0412,262.1469,16761.0
2023-03-20 13:30:00,272.79,273.04,272.69,272.79,5909.0,262.1181,262.3583,262.022,262.1181,5909.0
2023-03-20 13:40:00,272.9,273.22,272.54,272.69,13058.0,262.2238,262.5313,261.8779,262.022,13058.0
2023-03-20 13:50:00,272.63,272.77,272.41,272.55,6050.0,261.9643,262.0989,261.7529,261.8875,6050.0
2023-03-20 14:00:00,272.57,272.67,271.8,271.8,8592.0,261.9067,262.0028,261.1668,261.1668,8592.0
2023-03-20 14:10:00,271.96,272.29,271.67,271.81,12274.0,261.3205,261.6376,261.0419,261.1764,12274.0
2023-03-20 14:20:00,271.79,271.91,271.6,271.74,9058.0,261.1572,261.2725,260.9746,261.1092,9058.0
2023-03-20 14:30:00,271.64,271.64,270.87,270.87,11567.0,261.0131,261.0131,260.2732,260.2732,11567.0
2023-03-20 14:40:00,270.87,271.4,270.72,271.32,9854.0,260.2732,260.7825,260.1291,260.7056,9854.0
2023-03-20 14:50:00,271.36,271.76,271.16,271.18,9344.0,260.744,261.1284,260.5518,260.5711,9344.0
2023-03-20 15:00:00,271.22,271.5,270.98,271.27,24384.0,260.6095,260.8785,260.3789,260.6575,24384.0
2023-03-20 15:10:00,271.19,271.65,271.14,271.59,24795.0,260.5807,261.0227,260.5326,260.965,24795.0
2023-03-20 15:20:00,271.65,272.24,271.33,272.09,18918.0,261.0227,261.5896,260.7152,261.4455,18918.0
2023-03-20 15:30:00,272.15,272.57,272.07,272.48,27418.0,261.5031,261.9067,261.4262,261.8202,27418.0
2023-03-20 15:40:00,272.38,272.51,271.86,272.25,65729.0,261.7241,261.849,261.2245,261.5992,65729.0
2023-03-20 15:50:00,272.29,273.14,272.21,272.91,156748.0,261.6376,262.4544,261.5608,262.2334,156748.0
2023-03-21 09:30:00,274.73,277.19,274.73,275.97,48360.0,263.9822,266.3459,263.9822,265.1737,48360.0
2023-03-21 09:40:00,275.93,276.2,275.08,275.74,30566.0,265.1352,265.3947,264.3185,264.9527,30566.0
2023-03-21 09:50:00,275.71,275.98,275.21,275.69,19056.0,264.9238,265.1833,264.4434,264.9046,19056.0
2023-03-21 10:00:00,275.57,276.22,275.34,275.72,28046.0,264.7893,265.4139,264.5683,264.9334,28046.0
2023-03-21 10:10:00,275.75,277.31,275.75,277.28,96264.0,264.9623,266.4612,264.9623,266.4324,96264.0
2023-03-21 10:20:00,277.22,277.58,276.67,276.7,26114.0,266.3748,266.7207,265.8463,265.8751,26114.0
2023-03-21 10:30:00,276.71,277.16,276.71,277.09,13967.0,265.8847,266.3171,265.8847,266.2499,13967.0
2023-03-21 10:40:00,277.11,277.11,276.51,277.03,10929.0,266.2691,266.2691,265.6925,266.1922,10929.0
2023-03-21 10:50:00,277.03,277.03,276.17,276.19,11241.0,266.1922,266.1922,265.3658,265.3851,11241.0
2023-03-21 11:00:00,276.19,276.25,275.73,276.02,16459.0,265.3851,265.4427,264.9431,265.2217,16459.0
2023-03-21 11:10:00,276.09,276.34,276.01,276.19,11888.0,265.289,265.5292,265.2121,265.3851,11888.0
2023-03-21 11:20:00,276.14,276.59,275.92,275.93,13665.0,265.337,265.7694,265.1256,265.1352,13665.0
2023-03-21 11:30:00,275.91,276.64,275.91,276.35,25072.0,265.116,265.8175,265.116,265.5388,25072.0
2023-03-21 11:40:00,276.37,276.78,275.7,275.72,11023.0,265.558,265.952,264.9142,264.9334,11023.0
2023-03-21 11:50:00,275.81,275.88,275.38,275.65,13307.0,265.0199,265.0872,264.6067,264.8662,13307.0
2023-03-21 12:00:00,275.63,275.64,275.05,275.06,10446.0,264.847,264.8566,264.2897,264.2993,10446.0
2023-03-21 12:10:00,274.99,275.32,274.84,275.23,15444.0,264.232,264.5491,264.0879,264.4626,15444.0
2023-03-21 12:20:00,275.23,275.36,275.11,275.26,16251.0,264.4626,264.5875,264.3473,264.4914,16251.0
2023-03-21 12:30:00,275.26,275.35,274.94,275.06,9471.0,264.4914,264.5779,264.184,264.2993,9471.0
2023-03-21 12:40:00,275.01,275.12,274.63,274.73,22587.0,264.2512,264.3569,263.8861,263.9822,22587.0
2023-03-21 12:50:00,274.68,275.24,274.61,274.93,10357.0,263.9341,264.4722,263.8669,264.1744,10357.0
2023-03-21 13:00:00,274.93,275.17,274.93,275.04,4668.0,264.1744,264.405,264.1744,264.2801,4668.0
2023-03-21 13:10:00,275.16,275.49,275.16,275.43,12818.0,264.3954,264.7124,264.3954,264.6548,12818.0
2023-03-21 13:20:00,275.4,275.4,274.95,275.05,15973.0,264.626,264.626,264.1936,264.2897,15973.0
2023-03-21 13:30:00,275.17,275.62,275.14,275.4,13093.0,264.405,264.8374,264.3761,264.626,13093.0
2023-03-21 13:40:00,275.46,275.5,274.91,274.96,18319.0,264.6836,264.7221,264.1551,264.2032,18319.0
2023-03-21 13:50:00,274.91,274.91,274.13,274.27,15222.0,264.1551,264.1551,263.4057,263.5402,15222.0
2023-03-21 14:00:00,274.27,274.52,274.15,274.31,13960.0,263.5402,263.7804,263.4249,263.5786,13960.0
2023-03-21 14:10:00,274.31,274.43,274.19,274.39,10141.0,263.5786,263.6939,263.4633,263.6555,10141.0
2023-03-21 14:20:00,274.44,274.98,274.41,274.81,11117.0,263.7035,264.2224,263.6747,264.059,11117.0
2023-03-21 14:30:00,274.84,275.14,274.84,274.97,11177.0,264.0879,264.3761,264.0879,264.2128,11177.0
2023-03-21 14:40:00,275.0,275.45,274.98,275.35,10179.0,264.2416,264.674,264.2224,264.5779,10179.0
2023-03-21 14:50:00,275.33,275.41,274.98,275.31,18659.0,264.5587,264.6356,264.2224,264.5395,18659.0
2023-03-21 15:00:00,275.36,276.24,275.35,275.66,23362.0,264.5875,265.4331,264.5779,264.8758,23362.0
2023-03-21 15:10:00,275.67,276.06,275.67,275.87,12770.0,264.8854,265.2601,264.8854,265.0776,12770.0
2023-03-21 15:20:00,275.85,276.29,275.85,276.16,18413.0,265.0584,265.4811,265.0584,265.3562,18413.0
2023-03-21 15:30:00,276.16,276.45,275.93,276.44,26033.0,265.3562,265.6349,265.1352,265.6253,26033.0
2023-03-21 15:40:00,276.49,277.03,276.31,276.54,60243.0,265.6733,266.1922,265.5004,265.7214,60243.0
2023-03-21 15:50:00,276.47,277.2,276.16,276.58,125998.0,265.6541,266.3555,265.3562,265.7598,125998.0
2023-03-22 09:30:00,277.54,279.47,277.54,278.62,21904.0,266.6822,268.5367,266.6822,267.72,21904.0
2023-03-22 09:40:00,278.52,278.76,278.01,278.01,6230.0,267.6239,267.8545,267.1339,267.1339,6230.0
2023-03-22 09:50:00,277.82,277.95,277.1,277.38,10009.0,266.9513,267.0762,266.2595,266.5285,10009.0
2023-03-22 10:00:00,277.3,277.3,276.75,277.18,13844.0,266.4516,266.4516,265.9232,266.3363,13844.0
2023-03-22 10:10:00,277.16,277.44,276.71,277.33,9977.0,266.3171,266.5862,265.8847,266.4805,9977.0
2023-03-22 10:20:00,277.33,277.41,276.55,276.64,11953.0,266.4805,266.5573,265.731,265.8175,11953.0
2023-03-22 10:30:00,276.87,277.33,276.87,277.19,8421.0,266.0385,266.4805,266.0385,266.3459,8421.0
2023-03-22 10:40:00,277.27,277.42,276.92,277.04,10488.0,266.4228,266.5669,266.0865,266.2018,10488.0
2023-03-22 10:50:00,277.1,277.1,276.15,276.62,7453.0,266.2595,266.2595,265.3466,265.7982,7453.0
2023-03-22 11:00:00,276.52,276.56,276.09,276.11,6123.0,265.7022,265.7406,265.289,265.3082,6123.0
2023-03-22 11:10:00,276.1,276.35,275.89,275.89,11086.0,265.2986,265.5388,265.0968,265.0968,11086.0
2023-03-22 11:20:00,275.99,276.19,275.9,275.95,6421.0,265.1929,265.3851,265.1064,265.1545,6421.0
2023-03-22 11:30:00,276.07,276.09,275.47,275.47,4857.0,265.2698,265.289,264.6932,264.6932,4857.0
2023-03-22 11:40:00,275.47,275.94,275.47,275.9,10517.0,264.6932,265.1448,264.6932,265.1064,10517.0
2023-03-22 11:50:00,275.98,276.0,275.82,275.82,3668.0,265.1833,265.2025,265.0295,265.0295,3668.0
2023-03-22 12:00:00,275.75,275.75,275.41,275.41,5478.0,264.9623,264.9623,264.6356,264.6356,5478.0
2023-03-22 12:10:00,275.54,275.93,275.52,275.93,4806.0,264.7605,265.1352,264.7413,265.1352,4806.0
2023-03-22 12:20:00,275.86,276.07,275.79,275.81,4928.0,265.068,265.2698,265.0007,265.0199,4928.0
2023-03-22 12:30:00,275.72,275.72,275.05,275.16,2910.0,264.9334,264.9334,264.2897,264.3954,2910.0
2023-03-22 12:40:00,275.07,275.16,274.83,274.89,5421.0,264.3089,264.3954,264.0783,264.1359,5421.0
2023-03-22 12:50:00,274.92,274.92,274.41,274.58,6296.0,264.1647,264.1647,263.6747,263.838,6296.0
2023-03-22 13:00:00,274.54,274.56,274.12,274.44,5729.0,263.7996,263.8188,263.396,263.7035,5729.0
2023-03-22 13:10:00,274.5,274.8,274.47,274.75,3870.0,263.7612,264.0494,263.7323,264.0014,3870.0
2023-03-22 13:20:00,274.78,274.97,274.59,274.97,7001.0,264.0302,264.2128,263.8477,264.2128,7001.0
2023-03-22 13:30:00,274.98,275.15,274.56,274.6,6850.0,264.2224,264.3857,263.8188,263.8573,6850.0
2023-03-22 13:40:00,274.61,274.92,274.61,274.8,4954.0,263.8669,264.1647,263.8669,264.0494,4954.0
2023-03-22 13:50:00,274.72,274.83,274.37,274.4,4929.0,263.9726,264.0783,263.6363,263.6651,4929.0
2023-03-22 14:00:00,274.58,275.65,274.51,275.01,17437.0,263.838,264.8662,263.7708,264.2512,17437.0
2023-03-22 14:10:00,275.03,275.04,274.33,274.78,8037.0,264.2704,264.2801,263.5978,264.0302,8037.0
2023-03-22 14:20:00,274.77,274.8,274.34,274.34,5826.0,264.0206,264.0494,263.6074,263.6074,5826.0
2023-03-22 14:30:00,274.32,274.8,273.96,274.78,8234.0,263.5882,264.0494,263.2423,264.0302,8234.0
2023-03-22 14:40:00,274.87,275.38,274.72,274.95,9721.0,264.1167,264.6067,263.9726,264.1936,9721.0
2023-03-22 14:50:00,274.92,275.08,273.64,273.64,12978.0,264.1647,264.3185,262.9348,262.9348,12978.0
2023-03-22 15:00:00,273.89,273.89,272.47,272.58,12861.0,263.175,263.175,261.8106,261.9163,12861.0
2023-03-22 15:10:00,272.69,273.75,272.51,273.48,20040.0,262.022,263.0405,261.849,262.7811,20040.0
2023-03-22 15:20:00,273.63,274.43,273.63,274.18,13484.0,262.9252,263.6939,262.9252,263.4537,13484.0
2023-03-22 15:30:00,274.29,274.29,273.12,273.34,11173.0,263.5594,263.5594,262.4352,262.6466,11173.0
2023-03-22 15:40:00,273.39,273.65,272.46,272.7,14470.0,262.6946,262.9444,261.801,262.0316,14470.0
2023-03-22 15:50:00,272.64,272.66,270.25,270.26,89794.0,261.9739,261.9932,259.6774,259.6871,89794.0
2023-03-23 09:30:00,267.93,269.01,266.15,266.6,57682.0,257.4482,258.486,255.7378,256.1702,57682.0
2023-03-23 09:40:00,266.62,267.68,266.33,266.69,36779.0,256.1895,257.208,255.9108,256.2567,36779.0
2023-03-23 09:50:00,266.85,267.05,265.52,265.6,40118.0,256.4105,256.6026,255.1325,255.2094,40118.0
2023-03-23 10:00:00,265.79,267.62,265.78,266.62,59941.0,255.3919,257.1503,255.3823,256.1895,59941.0
2023-03-23 10:10:00,266.93,267.21,266.1,266.1,38036.0,256.4873,256.7564,255.6898,255.6898,38036.0
2023-03-23 10:20:00,266.13,266.43,265.55,266.04,27765.0,255.7186,256.0069,255.1613,255.6321,27765.0
2023-03-23 10:30:00,266.17,266.35,265.26,265.39,25357.0,255.7571,255.93,254.8827,255.0076,25357.0
2023-03-23 10:40:00,265.44,265.7,265.01,265.24,26385.0,255.0556,255.3054,254.6424,254.8634,26385.0
2023-03-23 10:50:00,265.29,266.03,265.23,265.65,45960.0,254.9115,255.6225,254.8538,255.2574,45960.0
2023-03-23 11:00:00,265.65,266.36,265.41,265.63,48881.0,255.2574,255.9396,255.0268,255.2382,48881.0
2023-03-23 11:10:00,265.56,265.72,265.14,265.14,38616.0,255.1709,255.3247,254.7674,254.7674,38616.0
2023-03-23 11:20:00,265.15,265.15,264.42,264.45,26204.0,254.777,254.777,254.0755,254.1043,26204.0
2023-03-23 11:30:00,264.49,264.95,264.31,264.82,27600.0,254.1428,254.5848,253.9698,254.4599,27600.0
2023-03-23 11:40:00,264.74,264.81,263.82,263.82,27835.0,254.383,254.4503,253.499,253.499,27835.0
2023-03-23 11:50:00,263.84,264.23,263.49,263.64,30945.0,253.5182,253.893,253.1819,253.326,30945.0
2023-03-23 12:00:00,263.61,263.69,263.19,263.47,27686.0,253.2972,253.3741,252.8936,253.1627,27686.0
2023-03-23 12:10:00,263.5,263.89,263.18,263.47,40947.0,253.1915,253.5663,252.884,253.1627,40947.0
2023-03-23 12:20:00,263.39,263.68,262.92,263.06,25698.0,253.0858,253.3645,252.6342,252.7687,25698.0
2023-03-23 12:30:00,263.13,263.18,262.25,262.43,47126.0,252.836,252.884,251.9904,252.1634,47126.0
2023-03-23 12:40:00,262.32,262.57,262.0,262.14,66914.0,252.0577,252.2979,251.7502,251.8847,66914.0
2023-03-23 12:50:00,262.14,262.36,261.7,261.79,36306.0,251.8847,252.0961,251.4619,251.5484,36306.0
2023-03-23 13:00:00,261.79,262.1,260.87,260.95,27462.0,251.5484,251.8463,250.6644,250.7413,27462.0
2023-03-23 13:10:00,260.91,260.93,259.95,260.18,54436.0,250.7028,250.7221,249.7804,250.0014,54436.0
2023-03-23 13:20:00,260.08,260.23,258.93,259.03,32238.0,249.9053,250.0494,248.8003,248.8964,32238.0
2023-03-23 13:30:00,259.03,259.15,258.75,258.77,27191.0,248.8964,249.0117,248.6273,248.6466,27191.0
2023-03-23 13:40:00,258.76,259.2,258.39,258.56,32342.0,248.6369,249.0597,248.2814,248.4448,32342.0
2023-03-23 13:50:00,258.5,259.21,258.27,258.84,31653.0,248.3871,249.0693,248.1661,248.7138,31653.0
2023-03-23 14:00:00,258.92,259.44,258.65,259.18,36641.0,248.7907,249.2903,248.5313,249.0405,36641.0
2023-03-23 14:10:00,259.16,259.18,258.13,258.13,36804.0,249.0213,249.0405,248.0316,248.0316,36804.0
2023-03-23 14:20:00,258.07,258.16,257.04,257.1,80737.0,247.9739,248.0604,246.9842,247.0419,80737.0
2023-03-23 14:30:00,257.09,257.96,257.04,257.43,44851.0,247.0323,247.8682,246.9842,247.359,44851.0
2023-03-23 14:40:00,257.45,257.46,256.45,256.99,47652.0,247.3782,247.3878,246.4173,246.9362,47652.0
2023-03-23 14:50:00,256.89,256.91,255.63,256.32,86053.0,246.8401,246.8593,245.6294,246.2924,86053.0
2023-03-23 15:00:00,256.45,257.82,255.84,256.34,130319.0,246.4173,247.7337,245.8312,246.3116,130319.0
2023-03-23 15:10:00,256.42,256.82,255.52,255.63,65090.0,246.3885,246.7728,245.5237,245.6294,65090.0
2023-03-23 15:20:00,255.59,256.37,255.26,256.08,46908.0,245.591,246.3404,245.2739,246.0618,46908.0
2023-03-23 15:30:00,255.98,257.04,255.97,256.99,44162.0,245.9657,246.9842,245.9561,246.9362,44162.0
2023-03-23 15:40:00,256.88,257.41,256.37,256.38,88625.0,246.8305,247.3398,246.3404,246.3501,88625.0
2023-03-23 15:50:00,256.41,257.02,256.35,256.35,345128.0,246.3789,246.965,246.3212,246.3212,345128.0
2023-03-24 09:30:00,254.99,255.04,251.74,253.95,70607.0,245.0144,245.0625,241.8916,244.0151,70607.0
2023-03-24 09:40:00,253.7,254.78,253.18,254.78,34247.0,243.7749,244.8127,243.2752,244.8127,34247.0
2023-03-24 09:50:00,254.79,255.21,254.27,255.13,64829.0,244.8223,245.2258,244.3226,245.149,64829.0
2023-03-24 10:00:00,255.06,256.27,255.06,255.93,24027.0,245.0817,246.2444,245.0817,245.9177,24027.0
2023-03-24 10:10:00,255.95,256.01,255.27,255.71,17459.0,245.9369,245.9945,245.2835,245.7063,17459.0
2023-03-24 10:20:00,256.09,256.94,255.7,256.81,74007.0,246.0714,246.8881,245.6967,246.7632,74007.0
2023-03-24 10:30:00,256.81,257.05,256.35,256.35,33808.0,246.7632,246.9938,246.3212,246.3212,33808.0
2023-03-24 10:40:00,256.3,256.46,255.02,255.18,17315.0,246.2732,246.4269,245.0433,245.197,17315.0
2023-03-24 10:50:00,255.17,256.74,255.02,256.6,18152.0,245.1874,246.696,245.0433,246.5614,18152.0
2023-03-24 11:00:00,256.62,256.77,256.28,256.49,17520.0,246.5807,246.7248,246.254,246.4558,17520.0
2023-03-24 11:10:00,256.48,257.18,256.37,257.13,30672.0,246.4461,247.1188,246.3404,247.0707,30672.0
2023-03-24 11:20:00,256.98,258.15,256.98,257.83,27310.0,246.9266,248.0508,246.9266,247.7433,27310.0
2023-03-24 11:30:00,257.88,258.19,257.53,257.96,13614.0,247.7914,248.0892,247.4551,247.8682,13614.0
2023-03-24 11:40:00,257.98,259.14,257.78,258.42,14155.0,247.8875,249.0021,247.6953,248.3102,14155.0
2023-03-24 11:50:00,258.44,258.86,258.15,258.84,10923.0,248.3295,248.733,248.0508,248.7138,10923.0
2023-03-24 12:00:00,258.87,259.49,258.64,258.74,21636.0,248.7426,249.3384,248.5216,248.6177,21636.0
2023-03-24 12:10:00,258.74,259.17,258.55,258.65,33953.0,248.6177,249.0309,248.4352,248.5313,33953.0
2023-03-24 12:20:00,258.72,259.11,258.68,258.88,36209.0,248.5985,248.9733,248.5601,248.7523,36209.0
2023-03-24 12:30:00,258.91,259.5,258.89,259.26,38617.0,248.7811,249.348,248.7619,249.1174,38617.0
2023-03-24 12:40:00,259.44,260.33,259.37,260.06,17955.0,249.2903,250.1455,249.2231,249.8861,17955.0
2023-03-24 12:50:00,260.1,260.26,259.81,259.87,16537.0,249.9245,250.0783,249.6459,249.7035,16537.0
2023-03-24 13:00:00,259.87,260.41,259.86,260.12,23387.0,249.7035,250.2224,249.6939,249.9437,23387.0
2023-03-24 13:10:00,260.05,260.22,259.81,259.84,22940.0,249.8765,250.0398,249.6459,249.6747,22940.0
2023-03-24 13:20:00,259.84,260.74,259.66,260.48,33442.0,249.6747,250.5395,249.5017,250.2897,33442.0
2023-03-24 13:30:00,260.54,261.05,260.31,260.81,13900.0,250.3473,250.8374,250.1263,250.6067,13900.0
2023-03-24 13:40:00,260.83,260.87,259.81,259.86,13377.0,250.626,250.6644,249.6459,249.6939,13377.0
2023-03-24 13:50:00,259.87,260.22,259.77,259.99,25717.0,249.7035,250.0398,249.6074,249.8188,25717.0
2023-03-24 14:00:00,260.08,260.17,259.72,259.84,16928.0,249.9053,249.9918,249.5594,249.6747,16928.0
2023-03-24 14:10:00,259.86,260.32,259.8,260.06,42967.0,249.6939,250.1359,249.6363,249.8861,42967.0
2023-03-24 14:20:00,260.16,260.2,259.94,260.03,18303.0,249.9822,250.0206,249.7708,249.8573,18303.0
2023-03-24 14:30:00,260.04,260.78,260.0,260.69,33528.0,249.8669,250.5779,249.8284,250.4914,33528.0
2023-03-24 14:40:00,260.65,260.66,260.17,260.21,36002.0,250.453,250.4626,249.9918,250.0302,36002.0
2023-03-24 14:50:00,260.16,260.16,259.73,259.81,48778.0,249.9822,249.9822,249.569,249.6459,48778.0
2023-03-24 15:00:00,259.78,259.81,259.05,259.16,19516.0,249.617,249.6459,248.9156,249.0213,19516.0
2023-03-24 15:10:00,259.17,259.24,258.77,259.12,51284.0,249.0309,249.0982,248.6466,248.9829,51284.0
2023-03-24 15:20:00,259.16,260.56,259.07,260.5,38671.0,249.0213,250.3665,248.9348,250.3089,38671.0
2023-03-24 15:30:00,260.61,260.69,260.16,260.17,26292.0,250.4146,250.4914,249.9822,249.9918,26292.0
2023-03-24 15:40:00,260.2,260.31,259.63,259.82,40216.0,250.0206,250.1263,249.4729,249.6555,40216.0
2023-03-24 15:50:00,259.76,260.33,259.41,260.21,104348.0,249.5978,250.1455,249.2615,250.0302,104348.0
2023-03-27 09:30:00,263.59,265.79,263.05,264.4,54353.0,253.278,255.3919,252.7591,254.0563,54353.0
2023-03-27 09:40:00,264.04,264.67,262.87,262.87,11242.0,253.7104,254.3157,252.5862,252.5862,11242.0
2023-03-27 09:50:00,262.71,263.26,262.33,263.09,11155.0,252.4324,252.9609,252.0673,252.7976,11155.0
2023-03-27 10:00:00,263.11,263.14,262.65,262.91,25633.0,252.8168,252.8456,252.3748,252.6246,25633.0
2023-03-27 10:10:00,262.99,263.14,262.46,262.62,19838.0,252.7015,252.8456,252.1922,252.3459,19838.0
2023-03-27 10:20:00,262.65,262.76,262.27,262.36,11148.0,252.3748,252.4805,252.0096,252.0961,11148.0
2023-03-27 10:30:00,262.31,262.41,261.65,261.68,24346.0,252.0481,252.1442,251.4139,251.4427,24346.0
2023-03-27 10:40:00,261.66,261.67,261.35,261.59,7285.0,251.4235,251.4331,251.1256,251.3562,7285.0
2023-03-27 10:50:00,261.75,262.12,261.63,261.7,9269.0,251.51,251.8655,251.3947,251.4619,9269.0
2023-03-27 11:00:00,261.6,262.22,261.57,262.15,10680.0,251.3658,251.9616,251.337,251.8943,10680.0
2023-03-27 11:10:00,262.16,262.52,261.9,262.11,11912.0,251.9039,252.2499,251.6541,251.8559,11912.0
2023-03-27 11:20:00,262.12,262.85,259.85,262.52,166144.0,251.8655,252.5669,249.6843,252.2499,166144.0
2023-03-27 11:30:00,262.58,263.13,261.93,262.27,48745.0,252.3075,252.836,251.6829,252.0096,48745.0
2023-03-27 11:40:00,262.4,263.04,262.0,263.04,31129.0,252.1345,252.7495,251.7502,252.7495,31129.0
2023-03-27 11:50:00,263.03,263.03,262.36,262.66,12220.0,252.7399,252.7399,252.0961,252.3844,12220.0
2023-03-27 12:00:00,262.73,263.15,262.42,262.63,11519.0,252.4516,252.8552,252.1538,252.3555,11519.0
2023-03-27 12:10:00,262.49,262.49,262.01,262.38,11484.0,252.221,252.221,251.7598,252.1153,11484.0
2023-03-27 12:20:00,262.55,262.71,262.42,262.61,8635.0,252.2787,252.4324,252.1538,252.3363,8635.0
2023-03-27 12:30:00,262.59,262.93,262.58,262.88,8227.0,252.3171,252.6438,252.3075,252.5958,8227.0
2023-03-27 12:40:00,262.95,263.02,262.62,262.99,14050.0,252.663,252.7303,252.3459,252.7015,14050.0
2023-03-27 12:50:00,262.97,262.97,262.39,262.44,8281.0,252.6822,252.6822,252.1249,252.173,8281.0
2023-03-27 13:00:00,262.68,263.37,262.65,263.22,5390.0,252.4036,253.0666,252.3748,252.9225,5390.0
2023-03-27 13:10:00,263.13,263.54,263.11,263.54,7244.0,252.836,253.2299,252.8168,253.2299,7244.0
2023-03-27 13:20:00,263.56,263.98,263.41,263.92,7934.0,253.2492,253.6527,253.105,253.5951,7934.0
2023-03-27 13:30:00,263.97,264.11,263.41,263.49,9517.0,253.6431,253.7776,253.105,253.1819,9517.0
2023-03-27 13:40:00,263.55,263.82,263.51,263.6,7268.0,253.2396,253.499,253.2011,253.2876,7268.0
2023-03-27 13:50:00,263.59,263.66,263.16,263.23,9279.0,253.278,253.3453,252.8648,252.9321,9279.0
2023-03-27 14:00:00,263.32,263.34,262.97,263.17,15605.0,253.0186,253.0378,252.6822,252.8744,15605.0
2023-03-27 14:10:00,263.38,263.46,263.0,263.09,5589.0,253.0762,253.1531,252.7111,252.7976,5589.0
2023-03-27 14:20:00,263.2,263.41,263.03,263.18,8897.0,252.9032,253.105,252.7399,252.884,8897.0
2023-03-27 14:30:00,263.2,263.55,263.2,263.38,7971.0,252.9032,253.2396,252.9032,253.0762,7971.0
2023-03-27 14:40:00,263.35,263.35,262.92,263.13,14087.0,253.0474,253.0474,252.6342,252.836,14087.0
2023-03-27 14:50:00,263.16,263.49,263.05,263.26,10334.0,252.8648,253.1819,252.7591,252.9609,10334.0
2023-03-27 15:00:00,263.27,263.34,262.51,262.51,7660.0,252.9705,253.0378,252.2402,252.2402,7660.0
2023-03-27 15:10:00,262.59,262.61,262.0,262.0,17175.0,252.3171,252.3363,251.7502,251.7502,17175.0
2023-03-27 15:20:00,262.01,262.83,261.95,262.7,13650.0,251.7598,252.5477,251.7021,252.4228,13650.0
2023-03-27 15:30:00,262.71,262.85,262.07,262.28,16008.0,252.4324,252.5669,251.8175,252.0192,16008.0
2023-03-27 15:40:00,262.31,262.31,261.66,261.83,28897.0,252.0481,252.0481,251.4235,251.5868,28897.0
2023-03-27 15:50:00,261.8,261.94,261.37,261.85,88963.0,251.558,251.6925,251.1448,251.6061,88963.0
2023-03-28 09:30:00,261.41,262.48,260.34,262.13,24894.0,251.1833,252.2114,250.1551,251.8751,24894.0
2023-03-28 09:40:00,262.15,262.2,261.56,261.71,11154.0,251.8943,251.9424,251.3274,251.4715,11154.0
2023-03-28 09:50:00,261.52,261.83,261.34,261.83,5507.0,251.289,251.5868,251.116,251.5868,5507.0
2023-03-28 10:00:00,261.49,261.76,261.34,261.67,8066.0,251.2601,251.5196,251.116,251.4331,8066.0
2023-03-28 10:10:00,261.73,261.93,261.44,261.69,11532.0,251.4908,251.6829,251.2121,251.4523,11532.0
2023-03-28 10:20:00,261.61,261.61,261.12,261.22,9738.0,251.3755,251.3755,250.9046,251.0007,9738.0
2023-03-28 10:30:00,261.23,261.3,260.95,261.11,12519.0,251.0103,251.0776,250.7413,250.895,12519.0
2023-03-28 10:40:00,261.11,261.44,261.08,261.38,5513.0,250.895,251.2121,250.8662,251.1544,5513.0
2023-03-28 10:50:00,261.27,261.66,260.73,261.66,11317.0,251.0488,251.4235,250.5299,251.4235,11317.0
2023-03-28 11:00:00,261.72,261.76,261.5,261.54,4934.0,251.4811,251.5196,251.2698,251.3082,4934.0
2023-03-28 11:10:00,261.54,262.2,261.54,262.2,8701.0,251.3082,251.9424,251.3082,251.9424,8701.0
2023-03-28 11:20:00,262.16,262.4,262.1,262.16,8997.0,251.9039,252.1345,251.8463,251.9039,8997.0
2023-03-28 11:30:00,262.18,262.18,261.73,261.74,5223.0,251.9232,251.9232,251.4908,251.5004,5223.0
2023-03-28 11:40:00,261.74,261.78,261.39,261.47,8194.0,251.5004,251.5388,251.1641,251.2409,8194.0
2023-03-28 11:50:00,261.51,261.58,261.21,261.47,23278.0,251.2794,251.3466,250.9911,251.2409,23278.0
2023-03-28 12:00:00,261.47,261.48,260.92,260.92,3800.0,251.2409,251.2505,250.7124,250.7124,3800.0
2023-03-28 12:10:00,260.87,261.08,260.82,260.82,5812.0,250.6644,250.8662,250.6164,250.6164,5812.0
2023-03-28 12:20:00,260.88,261.0,260.76,260.78,7206.0,250.674,250.7893,250.5587,250.5779,7206.0
2023-03-28 12:30:00,260.78,260.79,260.24,260.24,17007.0,250.5779,250.5875,250.059,250.059,17007.0
2023-03-28 12:40:00,260.24,260.24,259.52,259.56,32107.0,250.059,250.059,249.3672,249.4056,32107.0
2023-03-28 12:50:00,259.52,259.55,258.73,259.25,19278.0,249.3672,249.396,248.6081,249.1078,19278.0
2023-03-28 13:00:00,259.26,259.33,258.87,259.02,12295.0,249.1174,249.1846,248.7426,248.8868,12295.0
2023-03-28 13:10:00,258.97,258.97,258.41,258.5,9260.0,248.8387,248.8387,248.3006,248.3871,9260.0
2023-03-28 13:20:00,258.42,258.49,257.78,257.91,17213.0,248.3102,248.3775,247.6953,247.8202,17213.0
2023-03-28 13:30:00,257.88,257.88,257.37,257.4,40776.0,247.7914,247.7914,247.3013,247.3302,40776.0
2023-03-28 13:40:00,257.34,257.58,256.69,256.75,41202.0,247.2725,247.5031,246.6479,246.7056,41202.0
2023-03-28 13:50:00,256.71,256.9,256.08,256.13,87257.0,246.6671,246.8497,246.0618,246.1098,87257.0
2023-03-28 14:00:00,256.03,256.48,255.26,255.47,47941.0,246.0137,246.4461,245.2739,245.4757,47941.0
2023-03-28 14:10:00,255.47,256.29,255.32,256.29,28388.0,245.4757,246.2636,245.3315,246.2636,28388.0
2023-03-28 14:20:00,256.38,256.38,255.47,255.97,44428.0,246.3501,246.3501,245.4757,245.9561,44428.0
2023-03-28 14:30:00,256.08,256.16,255.46,255.89,34170.0,246.0618,246.1387,245.466,245.8792,34170.0
2023-03-28 14:40:00,255.94,256.65,255.94,256.36,18552.0,245.9273,246.6095,245.9273,246.3308,18552.0
2023-03-28 14:50:00,256.36,256.75,256.28,256.28,23612.0,246.3308,246.7056,246.254,246.254,23612.0
2023-03-28 15:00:00,256.34,256.82,256.3,256.82,21510.0,246.3116,246.7728,246.2732,246.7728,21510.0
2023-03-28 15:10:00,256.7,256.8,255.95,256.15,36365.0,246.6575,246.7536,245.9369,246.1291,36365.0
2023-03-28 15:20:00,256.1,256.28,255.56,255.57,46944.0,246.081,246.254,245.5621,245.5717,46944.0
2023-03-28 15:30:00,255.57,256.07,255.45,255.67,81989.0,245.5717,246.0522,245.4564,245.6678,81989.0
2023-03-28 15:40:00,255.69,255.89,255.37,255.58,143235.0,245.687,245.8792,245.3796,245.5814,143235.0
2023-03-28 15:50:00,255.67,256.51,255.51,256.5,283249.0,245.6678,246.475,245.5141,246.4654,283249.0
2023-03-29 09:30:00,257.02,257.36,254.74,255.28,60469.0,246.965,247.2917,244.7742,245.2931,60469.0
2023-03-29 09:40:00,255.3,256.03,254.81,255.63,57958.0,245.3123,246.0137,244.8415,245.6294,57958.0
2023-03-29 09:50:00,255.76,256.37,255.51,255.68,38779.0,245.7543,246.3404,245.5141,245.6774,38779.0
2023-03-29 10:00:00,255.72,256.16,255.63,256.07,65791.0,245.7159,246.1387,245.6294,246.0522,65791.0
2023-03-29 10:10:00,256.15,256.36,255.4,255.84,39352.0,246.1291,246.3308,245.4084,245.8312,39352.0
2023-03-29 10:20:00,255.79,255.91,255.21,255.21,15143.0,245.7831,245.8984,245.2258,245.2258,15143.0
2023-03-29 10:30:00,255.3,255.38,254.19,254.26,80849.0,245.3123,245.3892,244.2457,244.313,80849.0
2023-03-29 10:40:00,254.26,254.63,253.93,254.15,48902.0,244.313,244.6685,243.9959,244.2073,48902.0
2023-03-29 10:50:00,254.19,254.63,254.11,254.26,44629.0,244.2457,244.6685,244.1689,244.313,44629.0
2023-03-29 11:00:00,254.23,254.28,253.64,253.89,31479.0,244.2842,244.3322,243.7172,243.9575,31479.0
2023-03-29 11:10:00,253.85,254.07,253.33,253.42,41506.0,243.919,244.1304,243.4194,243.5059,41506.0
2023-03-29 11:20:00,253.37,253.42,252.72,253.16,41271.0,243.4578,243.5059,242.8332,243.256,41271.0
2023-03-29 11:30:00,253.08,253.11,252.47,252.6,39481.0,243.1792,243.208,242.593,242.7179,39481.0
2023-03-29 11:40:00,252.61,252.73,252.02,252.27,59993.0,242.7275,242.8428,242.1606,242.4008,59993.0
2023-03-29 11:50:00,252.26,253.08,252.0,252.93,50161.0,242.3912,243.1792,242.1414,243.035,50161.0
2023-03-29 12:00:00,252.89,253.21,252.57,252.81,38050.0,242.9966,243.3041,242.6891,242.9197,38050.0
2023-03-29 12:10:00,252.7,253.1,252.67,252.98,36550.0,242.814,243.1984,242.7852,243.0831,36550.0
2023-03-29 12:20:00,252.97,253.0,252.36,252.71,37135.0,243.0735,243.1023,242.4873,242.8236,37135.0
2023-03-29 12:30:00,252.75,253.29,252.72,253.13,27451.0,242.8621,243.3809,242.8332,243.2272,27451.0
2023-03-29 12:40:00,253.2,254.29,253.18,253.96,29511.0,243.2945,244.3418,243.2752,244.0247,29511.0
2023-03-29 12:50:00,253.95,254.09,253.44,253.7,27699.0,244.0151,244.1496,243.5251,243.7749,27699.0
2023-03-29 13:00:00,253.69,254.02,253.59,253.88,28055.0,243.7653,244.0824,243.6692,243.9479,28055.0
2023-03-29 13:10:00,253.9,253.91,253.22,253.62,32989.0,243.9671,243.9767,243.3137,243.698,32989.0
2023-03-29 13:20:00,253.56,253.67,252.72,252.92,31006.0,243.6404,243.7461,242.8332,243.0254,31006.0
2023-03-29 13:30:00,252.89,253.51,252.89,253.06,37974.0,242.9966,243.5923,242.9966,243.1599,37974.0
2023-03-29 13:40:00,253.05,253.25,252.51,252.64,30700.0,243.1503,243.3425,242.6315,242.7564,30700.0
2023-03-29 13:50:00,252.64,253.43,252.62,253.38,36165.0,242.7564,243.5155,242.7372,243.4674,36165.0
2023-03-29 14:00:00,253.45,253.53,252.8,253.09,25510.0,243.5347,243.6116,242.9101,243.1888,25510.0
2023-03-29 14:10:00,253.06,253.38,253.0,253.12,26742.0,243.1599,243.4674,243.1023,243.2176,26742.0
2023-03-29 14:20:00,253.15,253.19,252.75,252.84,24000.0,243.2464,243.2849,242.8621,242.9485,24000.0
2023-03-29 14:30:00,252.86,253.4,252.81,253.4,31452.0,242.9678,243.4866,242.9197,243.4866,31452.0
2023-03-29 14:40:00,253.41,253.72,253.19,253.69,24649.0,243.4962,243.7941,243.2849,243.7653,24649.0
2023-03-29 14:50:00,253.69,253.77,253.27,253.3,27201.0,243.7653,243.8422,243.3617,243.3905,27201.0
2023-03-29 15:00:00,253.26,253.55,253.11,253.22,38197.0,243.3521,243.6308,243.208,243.3137,38197.0
2023-03-29 15:10:00,253.18,253.2,252.76,252.97,36311.0,243.2752,243.2945,242.8717,243.0735,36311.0
2023-03-29 15:20:00,252.99,253.81,252.9,253.72,41666.0,243.0927,243.8806,243.0062,243.7941,41666.0
2023-03-29 15:30:00,253.71,253.93,253.14,253.14,56803.0,243.7845,243.9959,243.2368,243.2368,56803.0
2023-03-29 15:40:00,253.09,253.47,252.84,253.26,123841.0,243.1888,243.5539,242.9485,243.3521,123841.0
2023-03-29 15:50:00,253.29,254.07,253.15,254.03,278505.0,243.3809,244.1304,243.2464,244.092,278505.0
2023-03-30 09:30:00,256.34,256.97,254.24,254.96,75167.0,246.3116,246.917,244.2938,244.9856,75167.0
2023-03-30 09:40:00,254.84,255.88,254.55,255.0,57547.0,244.8703,245.8696,244.5916,245.024,57547.0
2023-03-30 09:50:00,254.88,255.34,254.01,254.37,39641.0,244.9087,245.3507,244.0728,244.4187,39641.0
2023-03-30 10:00:00,254.36,254.37,253.29,253.3,26607.0,244.4091,244.4187,243.3809,243.3905,26607.0
2023-03-30 10:10:00,253.44,253.74,253.01,253.37,32105.0,243.5251,243.8133,243.1119,243.4578,32105.0
2023-03-30 10:20:00,253.31,253.96,253.16,253.96,26867.0,243.4002,244.0247,243.256,244.0247,26867.0
2023-03-30 10:30:00,253.78,254.18,253.28,253.45,25759.0,243.8518,244.2361,243.3713,243.5347,25759.0
2023-03-30 10:40:00,253.72,254.27,253.58,254.11,32185.0,243.7941,244.3226,243.6596,244.1689,32185.0
2023-03-30 10:50:00,254.08,254.36,253.85,253.97,35172.0,244.14,244.4091,243.919,244.0343,35172.0
2023-03-30 11:00:00,253.88,253.96,253.12,253.28,47167.0,243.9479,244.0247,243.2176,243.3713,47167.0
2023-03-30 11:10:00,253.19,253.27,252.3,252.38,33454.0,243.2849,243.3617,242.4297,242.5065,33454.0
2023-03-30 11:20:00,252.39,253.06,252.39,252.99,23017.0,242.5162,243.1599,242.5162,243.0927,23017.0
2023-03-30 11:30:00,252.87,253.05,252.44,252.69,25011.0,242.9774,243.1503,242.5642,242.8044,25011.0
2023-03-30 11:40:00,252.64,252.86,252.19,252.27,25992.0,242.7564,242.9678,242.324,242.4008,25992.0
2023-03-30 11:50:00,252.16,252.41,252.01,252.18,21720.0,242.2951,242.5354,242.151,242.3144,21720.0
2023-03-30 12:00:00,252.18,252.33,251.69,251.92,29526.0,242.3144,242.4585,241.8435,242.0645,29526.0
2023-03-30 12:10:00,251.84,252.0,251.45,251.95,24485.0,241.9877,242.1414,241.6129,242.0934,24485.0
2023-03-30 12:20:00,251.87,251.99,251.41,251.81,40447.0,242.0165,242.1318,241.5745,241.9588,40447.0
2023-03-30 12:30:00,251.82,251.93,251.07,251.15,28924.0,241.9684,242.0741,241.2478,241.3247,28924.0
2023-03-30 12:40:00,251.09,251.19,250.62,250.76,21219.0,241.267,241.3631,240.8154,240.9499,21219.0
2023-03-30 12:50:00,250.63,251.14,250.61,250.86,24021.0,240.825,241.3151,240.8058,241.046,24021.0
2023-03-30 13:00:00,250.85,251.45,250.76,251.33,22670.0,241.0364,241.6129,240.9499,241.4976,22670.0
2023-03-30 13:10:00,251.32,251.62,251.16,251.53,21836.0,241.488,241.7763,241.3343,241.6898,21836.0
2023-03-30 13:20:00,251.53,251.62,251.29,251.51,18204.0,241.6898,241.7763,241.4592,241.6706,18204.0
2023-03-30 13:30:00,251.44,251.77,251.23,251.76,26240.0,241.6033,241.9204,241.4015,241.9108,26240.0
2023-03-30 13:40:00,251.74,252.66,251.67,252.66,28821.0,241.8916,242.7756,241.8243,242.7756,28821.0
2023-03-30 13:50:00,252.69,252.69,252.25,252.51,19688.0,242.8044,242.8044,242.3816,242.6315,19688.0
2023-03-30 14:00:00,252.51,252.72,252.26,252.42,22171.0,242.6315,242.8332,242.3912,242.545,22171.0
2023-03-30 14:10:00,252.41,252.53,252.09,252.17,19222.0,242.5354,242.6507,242.2279,242.3048,19222.0
2023-03-30 14:20:00,252.19,252.82,252.18,252.55,32189.0,242.324,242.9293,242.3144,242.6699,32189.0
2023-03-30 14:30:00,252.58,253.17,252.53,252.65,24862.0,242.6987,243.2656,242.6507,242.766,24862.0
2023-03-30 14:40:00,252.73,252.9,252.21,252.44,22397.0,242.8428,243.0062,242.3432,242.5642,22397.0
2023-03-30 14:50:00,252.38,252.83,252.38,252.83,21634.0,242.5065,242.9389,242.5065,242.9389,21634.0
2023-03-30 15:00:00,252.89,253.14,252.54,252.61,30963.0,242.9966,243.2368,242.6603,242.7275,30963.0
2023-03-30 15:10:00,252.57,252.7,252.37,252.67,24151.0,242.6891,242.814,242.4969,242.7852,24151.0
2023-03-30 15:20:00,252.67,253.2,252.67,253.19,28448.0,242.7852,243.2945,242.7852,243.2849,28448.0
2023-03-30 15:30:00,253.17,253.4,252.98,253.28,55842.0,243.2656,243.4866,243.0831,243.3713,55842.0
2023-03-30 15:40:00,253.25,253.99,253.24,253.93,61247.0,243.3425,244.0536,243.3329,243.9959,61247.0
2023-03-30 15:50:00,253.93,254.39,253.92,254.09,193460.0,243.9959,244.4379,243.9863,244.1496,193460.0
2023-03-31 09:30:00,255.74,256.0,253.54,254.2,69271.0,245.7351,245.9849,243.6212,244.2553,69271.0
2023-03-31 09:40:00,254.29,255.14,253.81,254.45,13179.0,244.3418,245.1586,243.8806,244.4956,13179.0
2023-03-31 09:50:00,254.59,255.28,254.38,254.95,20248.0,244.6301,245.2931,244.4283,244.976,20248.0
2023-03-31 10:00:00,255.1,255.45,254.79,255.06,12361.0,245.1201,245.4564,244.8223,245.0817,12361.0
2023-03-31 10:10:00,254.98,255.14,254.24,254.25,12727.0,245.0048,245.1586,244.2938,244.3034,12727.0
2023-03-31 10:20:00,254.16,254.16,253.63,253.94,15539.0,244.2169,244.2169,243.7076,244.0055,15539.0
2023-03-31 10:30:00,253.95,254.35,253.85,254.07,18592.0,244.0151,244.3995,243.919,244.1304,18592.0
2023-03-31 10:40:00,254.03,254.13,253.81,253.88,24499.0,244.092,244.1881,243.8806,243.9479,24499.0
2023-03-31 10:50:00,253.87,254.03,253.4,253.82,24925.0,243.9383,244.092,243.4866,243.8902,24925.0
2023-03-31 11:00:00,253.81,254.24,253.65,254.09,13188.0,243.8806,244.2938,243.7269,244.1496,13188.0
2023-03-31 11:10:00,254.04,254.49,254.04,254.22,13499.0,244.1016,244.534,244.1016,244.2746,13499.0
2023-03-31 11:20:00,254.17,254.9,254.15,254.73,19256.0,244.2265,244.928,244.2073,244.7646,19256.0
2023-03-31 11:30:00,254.73,254.73,254.49,254.55,13990.0,244.7646,244.7646,244.534,244.5916,13990.0
2023-03-31 11:40:00,254.6,254.9,254.53,254.73,15706.0,244.6397,244.928,244.5724,244.7646,15706.0
2023-03-31 11:50:00,254.78,254.9,254.63,254.9,9065.0,244.8127,244.928,244.6685,244.928,9065.0
2023-03-31 12:00:00,255.0,255.13,254.92,254.99,18842.0,245.024,245.149,244.9472,245.0144,18842.0
2023-03-31 12:10:00,255.04,255.12,254.9,255.09,12324.0,245.0625,245.1393,244.928,245.1105,12324.0
2023-03-31 12:20:00,255.13,255.39,255.13,255.34,18387.0,245.149,245.3988,245.149,245.3507,18387.0
2023-03-31 12:30:00,255.35,255.41,254.81,254.98,14412.0,245.3604,245.418,244.8415,245.0048,14412.0
2023-03-31 12:40:00,254.95,254.98,254.45,254.54,18495.0,244.976,245.0048,244.4956,244.582,18495.0
2023-03-31 12:50:00,254.49,254.84,254.48,254.73,13664.0,244.534,244.8703,244.5244,244.7646,13664.0
2023-03-31 13:00:00,254.74,254.79,254.45,254.69,10716.0,244.7742,244.8223,244.4956,244.7262,10716.0
2023-03-31 13:10:00,254.66,254.72,254.21,254.38,8173.0,244.6973,244.755,244.2649,244.4283,8173.0
2023-03-31 13:20:00,254.38,254.38,254.19,254.31,10707.0,244.4283,244.4283,244.2457,244.361,10707.0
2023-03-31 13:30:00,254.31,254.36,254.02,254.36,13900.0,244.361,244.4091,244.0824,244.4091,13900.0
2023-03-31 13:40:00,254.36,254.42,254.08,254.17,11493.0,244.4091,244.4667,244.14,244.2265,11493.0
2023-03-31 13:50:00,254.22,254.33,254.12,254.28,12316.0,244.2746,244.3803,244.1785,244.3322,12316.0
2023-03-31 14:00:00,254.27,254.44,254.1,254.4,5939.0,244.3226,244.486,244.1593,244.4475,5939.0
2023-03-31 14:10:00,254.34,254.51,254.09,254.12,10712.0,244.3899,244.5532,244.1496,244.1785,10712.0
2023-03-31 14:20:00,254.17,254.28,253.59,253.85,8152.0,244.2265,244.3322,243.6692,243.919,8152.0
2023-03-31 14:30:00,253.79,254.18,253.75,254.05,14374.0,243.8614,244.2361,243.8229,244.1112,14374.0
2023-03-31 14:40:00,254.05,254.46,254.04,254.46,24838.0,244.1112,244.5052,244.1016,244.5052,24838.0
2023-03-31 14:50:00,254.47,254.5,254.22,254.5,9600.0,244.5148,244.5436,244.2746,244.5436,9600.0
2023-03-31 15:00:00,254.41,255.17,254.41,255.11,22032.0,244.4571,245.1874,244.4571,245.1297,22032.0
2023-03-31 15:10:00,255.13,255.53,255.0,255.35,30952.0,245.149,245.5333,245.024,245.3604,30952.0
2023-03-31 15:20:00,255.35,255.67,255.27,255.3,39620.0,245.3604,245.6678,245.2835,245.3123,39620.0
2023-03-31 15:30:00,255.31,255.41,254.9,254.97,54715.0,245.3219,245.418,244.928,244.9952,54715.0
2023-03-31 15:40:00,254.93,255.03,254.63,254.81,48902.0,244.9568,245.0529,244.6685,244.8415,48902.0
2023-03-31 15:50:00,254.86,255.48,254.74,255.33,187870.0,244.8895,245.4853,244.7742,245.3411,187870.0
2023-04-03 09:30:00,259.74,260.86,258.17,260.79,56397.0,249.5786,250.6548,248.07,250.5875,56397.0
2023-04-03 09:40:00,260.72,262.64,260.72,261.75,83129.0,250.5203,252.3652,250.5203,251.51,83129.0
2023-04-03 09:50:00,261.73,262.15,261.16,261.36,43592.0,251.4908,251.8943,250.9431,251.1352,43592.0
2023-04-03 10:00:00,261.21,262.0,260.97,261.96,44131.0,250.9911,251.7502,250.7605,251.7118,44131.0
2023-04-03 10:10:00,261.93,262.25,261.52,262.06,124851.0,251.6829,251.9904,251.289,251.8078,124851.0
2023-04-03 10:20:00,262.06,262.13,261.4,261.49,29573.0,251.8078,251.8751,251.1737,251.2601,29573.0
2023-04-03 10:30:00,261.49,261.6,260.91,260.96,30216.0,251.2601,251.3658,250.7028,250.7509,30216.0
2023-04-03 10:40:00,260.91,261.59,260.8,261.15,62860.0,250.7028,251.3562,250.5971,250.9334,62860.0
2023-04-03 10:50:00,261.12,262.31,261.12,262.13,33526.0,250.9046,252.0481,250.9046,251.8751,33526.0
2023-04-03 11:00:00,262.2,262.28,261.18,261.28,36827.0,251.9424,252.0192,250.9623,251.0584,36827.0
2023-04-03 11:10:00,261.14,261.93,261.14,261.85,33576.0,250.9238,251.6829,250.9238,251.6061,33576.0
2023-04-03 11:20:00,261.82,262.23,261.69,262.15,17822.0,251.5772,251.9712,251.4523,251.8943,17822.0
2023-04-03 11:30:00,262.18,262.2,261.57,262.14,24555.0,251.9232,251.9424,251.337,251.8847,24555.0
2023-04-03 11:40:00,262.13,262.96,262.13,262.94,61738.0,251.8751,252.6726,251.8751,252.6534,61738.0
2023-04-03 11:50:00,262.87,263.08,262.47,263.0,18488.0,252.5862,252.7879,252.2018,252.7111,18488.0
2023-04-03 12:00:00,263.0,263.25,262.88,262.99,23050.0,252.7111,252.9513,252.5958,252.7015,23050.0
2023-04-03 12:10:00,263.0,263.11,262.92,262.98,26023.0,252.7111,252.8168,252.6342,252.6919,26023.0
2023-04-03 12:20:00,262.99,263.02,262.66,262.9,12423.0,252.7015,252.7303,252.3844,252.615,12423.0
2023-04-03 12:30:00,262.88,262.93,262.39,262.46,16040.0,252.5958,252.6438,252.1249,252.1922,16040.0
2023-04-03 12:40:00,262.5,263.14,262.5,262.84,27260.0,252.2306,252.8456,252.2306,252.5573,27260.0
2023-04-03 12:50:00,262.9,263.46,262.86,263.17,24529.0,252.615,253.1531,252.5765,252.8744,24529.0
2023-04-03 13:00:00,263.22,263.63,263.09,263.61,49224.0,252.9225,253.3164,252.7976,253.2972,49224.0
2023-04-03 13:10:00,263.64,264.35,263.55,263.89,39366.0,253.326,254.0083,253.2396,253.5663,39366.0
2023-04-03 13:20:00,263.89,263.9,263.34,263.4,17726.0,253.5663,253.5759,253.0378,253.0954,17726.0
2023-04-03 13:30:00,263.33,263.56,263.21,263.31,16823.0,253.0282,253.2492,252.9129,253.0089,16823.0
2023-04-03 13:40:00,263.38,263.38,262.95,263.2,8651.0,253.0762,253.0762,252.663,252.9032,8651.0
2023-04-03 13:50:00,263.25,263.27,262.8,262.87,24675.0,252.9513,252.9705,252.5189,252.5862,24675.0
2023-04-03 14:00:00,262.98,263.5,262.93,263.41,17079.0,252.6919,253.1915,252.6438,253.105,17079.0
2023-04-03 14:10:00,263.44,263.78,263.22,263.28,18608.0,253.1339,253.4606,252.9225,252.9801,18608.0
2023-04-03 14:20:00,263.35,263.79,263.23,263.56,9593.0,253.0474,253.4702,252.9321,253.2492,9593.0
2023-04-03 14:30:00,263.53,263.91,263.46,263.71,13236.0,253.2203,253.5855,253.1531,253.3933,13236.0
2023-04-03 14:40:00,263.66,263.76,263.48,263.61,7338.0,253.3453,253.4413,253.1723,253.2972,7338.0
2023-04-03 14:50:00,263.61,263.85,263.52,263.66,16071.0,253.2972,253.5278,253.2107,253.3453,16071.0
2023-04-03 15:00:00,263.67,263.83,263.02,263.02,12210.0,253.3549,253.5086,252.7303,252.7303,12210.0
2023-04-03 15:10:00,263.07,263.43,262.87,262.87,21193.0,252.7783,253.1243,252.5862,252.5862,21193.0
2023-04-03 15:20:00,262.88,263.02,262.71,262.81,13510.0,252.5958,252.7303,252.4324,252.5285,13510.0
2023-04-03 15:30:00,262.73,262.9,262.17,262.17,15759.0,252.4516,252.615,251.9135,251.9135,15759.0
2023-04-03 15:40:00,262.22,262.63,262.11,262.48,21922.0,251.9616,252.3555,251.8559,252.2114,21922.0
2023-04-03 15:50:00,262.44,262.44,261.81,262.0,155381.0,252.173,252.173,251.5676,251.7502,155381.0
2023-04-04 09:30:00,261.02,261.52,260.23,261.18,32531.0,250.8085,251.289,250.0494,250.9623,32531.0
2023-04-04 09:40:00,261.18,261.82,260.66,260.67,16836.0,250.9623,251.5772,250.4626,250.4722,16836.0
2023-04-04 09:50:00,260.66,260.76,260.12,260.57,12704.0,250.4626,250.5587,249.9437,250.3761,12704.0
2023-04-04 10:00:00,260.49,260.91,259.62,259.8,22789.0,250.2993,250.7028,249.4633,249.6363,22789.0
2023-04-04 10:10:00,259.86,259.92,259.45,259.63,11749.0,249.6939,249.7516,249.3,249.4729,11749.0
2023-04-04 10:20:00,259.75,259.95,259.27,259.38,11418.0,249.5882,249.7804,249.127,249.2327,11418.0
2023-04-04 10:30:00,259.36,259.36,258.73,259.24,19980.0,249.2135,249.2135,248.6081,249.0982,19980.0
2023-04-04 10:40:00,259.23,259.23,258.77,259.06,9926.0,249.0886,249.0886,248.6466,248.9252,9926.0
2023-04-04 10:50:00,259.05,259.25,258.72,259.17,13860.0,248.9156,249.1078,248.5985,249.0309,13860.0
2023-04-04 11:00:00,259.03,259.5,258.89,259.16,9652.0,248.8964,249.348,248.7619,249.0213,9652.0
2023-04-04 11:10:00,259.15,259.22,258.09,258.42,14757.0,249.0117,249.079,247.9932,248.3102,14757.0
2023-04-04 11:20:00,258.33,258.33,257.79,257.86,14576.0,248.2238,248.2238,247.7049,247.7722,14576.0
2023-04-04 11:30:00,257.83,258.23,257.74,257.9,11217.0,247.7433,248.1277,247.6569,247.8106,11217.0
2023-04-04 11:40:00,257.9,258.54,257.81,258.21,17317.0,247.8106,248.4256,247.7241,248.1085,17317.0
2023-04-04 11:50:00,258.21,258.21,257.34,257.5,15852.0,248.1085,248.1085,247.2725,247.4262,15852.0
2023-04-04 12:00:00,257.5,257.66,257.23,257.5,10965.0,247.4262,247.58,247.1668,247.4262,10965.0
2023-04-04 12:10:00,257.56,257.61,257.19,257.27,8792.0,247.4839,247.5319,247.1284,247.2052,8792.0
2023-04-04 12:20:00,257.33,257.66,257.29,257.65,7593.0,247.2629,247.58,247.2245,247.5704,7593.0
2023-04-04 12:30:00,257.69,257.84,257.07,257.21,12210.0,247.6088,247.7529,247.0131,247.1476,12210.0
2023-04-04 12:40:00,257.2,257.76,256.96,257.44,19270.0,247.138,247.6761,246.9074,247.3686,19270.0
2023-04-04 12:50:00,257.5,257.65,257.37,257.53,31976.0,247.4262,247.5704,247.3013,247.4551,31976.0
2023-04-04 13:00:00,257.61,257.88,257.61,257.73,10002.0,247.5319,247.7914,247.5319,247.6472,10002.0
2023-04-04 13:10:00,257.63,257.87,257.47,257.73,23817.0,247.5512,247.7818,247.3974,247.6472,23817.0
2023-04-04 13:20:00,257.73,257.82,257.61,257.8,11259.0,247.6472,247.7337,247.5319,247.7145,11259.0
2023-04-04 13:30:00,257.75,257.95,257.6,257.65,16365.0,247.6665,247.8586,247.5223,247.5704,16365.0
2023-04-04 13:40:00,257.68,257.73,257.24,257.25,19676.0,247.5992,247.6472,247.1764,247.186,19676.0
2023-04-04 13:50:00,257.32,257.39,256.81,257.32,17139.0,247.2533,247.3205,246.7632,247.2533,17139.0
2023-04-04 14:00:00,257.33,257.34,257.0,257.14,9185.0,247.2629,247.2725,246.9458,247.0803,9185.0
2023-04-04 14:10:00,257.42,257.53,257.12,257.14,5885.0,247.3494,247.4551,247.0611,247.0803,5885.0
2023-04-04 14:20:00,257.19,257.37,257.13,257.19,6865.0,247.1284,247.3013,247.0707,247.1284,6865.0
2023-04-04 14:30:00,257.21,257.39,257.0,257.3,10563.0,247.1476,247.3205,246.9458,247.2341,10563.0
2023-04-04 14:40:00,257.34,257.35,256.91,256.92,6133.0,247.2725,247.2821,246.8593,246.8689,6133.0
2023-04-04 14:50:00,256.95,257.15,256.75,257.02,12573.0,246.8978,247.0899,246.7056,246.965,12573.0
2023-04-04 15:00:00,256.99,257.31,256.83,257.23,16294.0,246.9362,247.2437,246.7825,247.1668,16294.0
2023-04-04 15:10:00,257.23,257.3,256.99,257.29,14198.0,247.1668,247.2341,246.9362,247.2245,14198.0
2023-04-04 15:20:00,257.33,257.36,256.66,256.67,23347.0,247.2629,247.2917,246.6191,246.6287,23347.0
2023-04-04 15:30:00,256.67,256.67,256.1,256.5,34530.0,246.6287,246.6287,246.081,246.4654,34530.0
2023-04-04 15:40:00,256.51,256.64,256.32,256.47,45772.0,246.475,246.5999,246.2924,246.4365,45772.0
2023-04-04 15:50:00,256.55,256.86,256.19,256.52,182862.0,246.5134,246.8113,246.1675,246.4846,182862.0
2023-04-05 09:30:00,258.7,260.18,257.15,258.11,126239.0,248.5793,250.0014,247.0899,248.0124,126239.0
2023-04-05 09:40:00,258.01,259.35,257.61,259.16,42661.0,247.9163,249.2039,247.5319,249.0213,42661.0
2023-04-05 09:50:00,259.05,259.76,258.21,259.76,48274.0,248.9156,249.5978,248.1085,249.5978,48274.0
2023-04-05 10:00:00,259.77,261.13,259.26,261.03,55465.0,249.6074,250.9142,249.1174,250.8181,55465.0
2023-04-05 10:10:00,261.02,261.9,260.98,261.21,40073.0,250.8085,251.6541,250.7701,250.9911,40073.0
2023-04-05 10:20:00,261.21,262.08,261.1,261.4,96813.0,250.9911,251.8271,250.8854,251.1737,96813.0
2023-04-05 10:30:00,261.5,262.48,261.44,262.0,26091.0,251.2698,252.2114,251.2121,251.7502,26091.0
2023-04-05 10:40:00,261.94,262.78,261.94,262.78,21915.0,251.6925,252.4997,251.6925,252.4997,21915.0
2023-04-05 10:50:00,262.85,263.35,262.43,263.14,60763.0,252.5669,253.0474,252.1634,252.8456,60763.0
2023-04-05 11:00:00,263.12,263.32,262.6,263.27,17066.0,252.8264,253.0186,252.3267,252.9705,17066.0
2023-04-05 11:10:00,263.24,263.78,262.92,263.53,22236.0,252.9417,253.4606,252.6342,253.2203,22236.0
2023-04-05 11:20:00,263.54,263.57,263.11,263.51,23988.0,253.2299,253.2588,252.8168,253.2011,23988.0
2023-04-05 11:30:00,263.49,264.0,263.39,263.44,21653.0,253.1819,253.672,253.0858,253.1339,21653.0
2023-04-05 11:40:00,263.42,263.7,263.36,263.63,24183.0,253.1146,253.3837,253.057,253.3164,24183.0
2023-04-05 11:50:00,263.64,263.76,263.37,263.76,16656.0,253.326,253.4413,253.0666,253.4413,16656.0
2023-04-05 12:00:00,263.74,264.49,263.64,264.39,19350.0,253.4221,254.1428,253.326,254.0467,19350.0
2023-04-05 12:10:00,264.43,264.95,264.17,264.44,30586.0,254.0851,254.5848,253.8353,254.0947,30586.0
2023-04-05 12:20:00,264.38,264.85,264.24,264.25,16591.0,254.0371,254.4887,253.9026,253.9122,16591.0
2023-04-05 12:30:00,264.23,264.52,263.95,264.41,17530.0,253.893,254.1716,253.6239,254.0659,17530.0
2023-04-05 12:40:00,264.41,264.42,263.95,264.12,11105.0,254.0659,254.0755,253.6239,253.7873,11105.0
2023-04-05 12:50:00,264.1,264.24,263.86,264.21,25122.0,253.768,253.9026,253.5374,253.8737,25122.0
2023-04-05 13:00:00,264.21,265.16,264.12,264.69,32219.0,253.8737,254.7866,253.7873,254.335,32219.0
2023-04-05 13:10:00,264.61,265.05,264.6,264.85,17867.0,254.2581,254.6809,254.2485,254.4887,17867.0
2023-04-05 13:20:00,264.86,265.03,264.74,264.85,12691.0,254.4983,254.6617,254.383,254.4887,12691.0
2023-04-05 13:30:00,264.86,264.87,264.56,264.61,16427.0,254.4983,254.5079,254.21,254.2581,16427.0
2023-04-05 13:40:00,264.58,264.67,264.28,264.65,22410.0,254.2293,254.3157,253.941,254.2965,22410.0
2023-04-05 13:50:00,264.67,264.91,264.65,264.79,20141.0,254.3157,254.5464,254.2965,254.431,20141.0
2023-04-05 14:00:00,264.79,264.87,264.57,264.65,12649.0,254.431,254.5079,254.2197,254.2965,12649.0
2023-04-05 14:10:00,264.64,265.25,264.53,265.22,21622.0,254.2869,254.873,254.1812,254.8442,21622.0
2023-04-05 14:20:00,265.23,265.85,265.21,265.79,27240.0,254.8538,255.4496,254.8346,255.3919,27240.0
2023-04-05 14:30:00,265.81,265.98,265.58,265.96,27663.0,255.4111,255.5745,255.1901,255.5553,27663.0
2023-04-05 14:40:00,265.96,266.0,265.64,265.66,20544.0,255.5553,255.5937,255.2478,255.267,20544.0
2023-04-05 14:50:00,265.64,266.18,265.6,265.99,24213.0,255.2478,255.7667,255.2094,255.5841,24213.0
2023-04-05 15:00:00,266.02,266.2,265.73,265.79,21799.0,255.6129,255.7859,255.3343,255.3919,21799.0
2023-04-05 15:10:00,265.83,266.17,265.69,266.0,27880.0,255.4304,255.7571,255.2958,255.5937,27880.0
2023-04-05 15:20:00,266.0,266.53,265.96,266.38,50674.0,255.5937,256.103,255.5553,255.9588,50674.0
2023-04-05 15:30:00,266.4,266.63,266.33,266.53,35336.0,255.9781,256.1991,255.9108,256.103,35336.0
2023-04-05 15:40:00,266.55,266.8,266.48,266.62,59180.0,256.1222,256.3624,256.0549,256.1895,59180.0
2023-04-05 15:50:00,266.65,266.98,265.83,265.89,184752.0,256.2183,256.5354,255.4304,255.488,184752.0
2023-04-06 09:30:00,267.73,269.26,267.17,268.6,118996.0,257.256,258.7262,256.7179,258.092,118996.0
2023-04-06 09:40:00,268.61,268.67,267.12,267.49,54493.0,258.1016,258.1593,256.6699,257.0254,54493.0
2023-04-06 09:50:00,267.39,267.88,267.02,267.18,26623.0,256.9293,257.4002,256.5738,256.7275,26623.0
2023-04-06 10:00:00,267.22,267.22,265.58,266.1,32834.0,256.766,256.766,255.1901,255.6898,32834.0
2023-04-06 10:10:00,266.13,266.68,265.81,266.64,14379.0,255.7186,256.2471,255.4111,256.2087,14379.0
2023-04-06 10:20:00,266.71,267.04,266.03,266.74,14106.0,256.2759,256.593,255.6225,256.3048,14106.0
2023-04-06 10:30:00,266.78,266.88,266.31,266.36,15988.0,256.3432,256.4393,255.8916,255.9396,15988.0
2023-04-06 10:40:00,266.46,266.66,266.21,266.47,19447.0,256.0357,256.2279,255.7955,256.0453,19447.0
2023-04-06 10:50:00,266.53,266.68,266.0,266.15,9705.0,256.103,256.2471,255.5937,255.7378,9705.0
2023-04-06 11:00:00,266.24,266.35,266.09,266.31,10621.0,255.8243,255.93,255.6802,255.8916,10621.0
2023-04-06 11:10:00,266.25,266.44,265.72,265.72,14583.0,255.8339,256.0165,255.3247,255.3247,14583.0
2023-04-06 11:20:00,265.76,266.14,265.66,265.96,11791.0,255.3631,255.7282,255.267,255.5553,11791.0
2023-04-06 11:30:00,265.99,266.01,265.34,265.4,13126.0,255.5841,255.6033,254.9595,255.0172,13126.0
2023-04-06 11:40:00,265.44,265.66,265.22,265.44,9922.0,255.0556,255.267,254.8442,255.0556,9922.0
2023-04-06 11:50:00,265.45,265.87,265.44,265.79,17623.0,255.0652,255.4688,255.0556,255.3919,17623.0
2023-04-06 12:00:00,265.75,266.04,265.59,265.88,11161.0,255.3535,255.6321,255.1997,255.4784,11161.0
2023-04-06 12:10:00,265.89,265.95,265.51,265.56,10514.0,255.488,255.5457,255.1229,255.1709,10514.0
2023-04-06 12:20:00,265.56,265.81,265.5,265.63,11104.0,255.1709,255.4111,255.1133,255.2382,11104.0
2023-04-06 12:30:00,265.65,265.81,265.44,265.64,12858.0,255.2574,255.4111,255.0556,255.2478,12858.0
2023-04-06 12:40:00,265.65,265.9,265.49,265.55,18930.0,255.2574,255.4976,255.1037,255.1613,18930.0
2023-04-06 12:50:00,265.45,265.52,265.32,265.5,9351.0,255.0652,255.1325,254.9403,255.1133,9351.0
2023-04-06 13:00:00,265.48,265.89,265.43,265.77,9641.0,255.0941,255.488,255.046,255.3727,9641.0
2023-04-06 13:10:00,265.8,265.87,265.64,265.64,8558.0,255.4015,255.4688,255.2478,255.2478,8558.0
2023-04-06 13:20:00,265.63,265.65,265.23,265.3,10349.0,255.2382,255.2574,254.8538,254.9211,10349.0
2023-04-06 13:30:00,265.33,265.56,265.29,265.46,13371.0,254.9499,255.1709,254.9115,255.0748,13371.0
2023-04-06 13:40:00,265.61,266.01,265.51,265.79,8517.0,255.219,255.6033,255.1229,255.3919,8517.0
2023-04-06 13:50:00,265.81,265.81,265.46,265.6,13416.0,255.4111,255.4111,255.0748,255.2094,13416.0
2023-04-06 14:00:00,265.6,265.6,265.31,265.4,10006.0,255.2094,255.2094,254.9307,255.0172,10006.0
2023-04-06 14:10:00,265.52,265.6,265.3,265.55,18141.0,255.1325,255.2094,254.9211,255.1613,18141.0
2023-04-06 14:20:00,265.49,265.67,265.13,265.6,13807.0,255.1037,255.2766,254.7577,255.2094,13807.0
2023-04-06 14:30:00,265.62,265.85,265.46,265.66,16213.0,255.2286,255.4496,255.0748,255.267,16213.0
2023-04-06 14:40:00,265.55,265.76,265.17,265.33,31664.0,255.1613,255.3631,254.7962,254.9499,31664.0
2023-04-06 14:50:00,265.38,265.61,265.17,265.18,18706.0,254.998,255.219,254.7962,254.8058,18706.0
2023-04-06 15:00:00,265.18,265.27,264.94,265.2,26071.0,254.8058,254.8923,254.5752,254.825,26071.0
2023-04-06 15:10:00,265.2,265.2,264.55,265.0,37083.0,254.825,254.825,254.2004,254.6328,37083.0
2023-04-06 15:20:00,265.0,265.02,264.55,265.0,24847.0,254.6328,254.652,254.2004,254.6328,24847.0
2023-04-06 15:30:00,265.03,265.3,264.94,265.15,40368.0,254.6617,254.9211,254.5752,254.777,40368.0
2023-04-06 15:40:00,265.19,265.25,264.81,264.91,55617.0,254.8154,254.873,254.4503,254.5464,55617.0
2023-04-06 15:50:00,264.95,265.3,264.78,265.25,153871.0,254.5848,254.9211,254.4214,254.873,153871.0
2023-04-10 09:30:00,264.34,264.98,263.47,264.05,70204.0,253.9986,254.6136,253.1627,253.72,70204.0
2023-04-10 09:40:00,264.1,264.91,263.48,263.99,23697.0,253.768,254.5464,253.1723,253.6623,23697.0
2023-04-10 09:50:00,263.87,264.05,263.22,263.28,14392.0,253.547,253.72,252.9225,252.9801,14392.0
2023-04-10 10:00:00,263.35,263.91,263.11,263.57,21532.0,253.0474,253.5855,252.8168,253.2588,21532.0
2023-04-10 10:10:00,263.66,263.66,263.11,263.43,16180.0,253.3453,253.3453,252.8168,253.1243,16180.0
2023-04-10 10:20:00,263.16,263.16,262.73,262.94,13096.0,252.8648,252.8648,252.4516,252.6534,13096.0
2023-04-10 10:30:00,263.0,263.17,262.75,263.17,11404.0,252.7111,252.8744,252.4709,252.8744,11404.0
2023-04-10 10:40:00,263.2,263.37,262.98,263.07,8000.0,252.9032,253.0666,252.6919,252.7783,8000.0
2023-04-10 10:50:00,263.02,263.31,262.93,263.15,4362.0,252.7303,253.0089,252.6438,252.8552,4362.0
2023-04-10 11:00:00,263.08,263.48,263.08,263.22,5576.0,252.7879,253.1723,252.7879,252.9225,5576.0
2023-04-10 11:10:00,263.16,263.22,262.93,263.2,2748.0,252.8648,252.9225,252.6438,252.9032,2748.0
2023-04-10 11:20:00,263.19,263.2,262.94,263.16,4015.0,252.8936,252.9032,252.6534,252.8648,4015.0
2023-04-10 11:30:00,263.16,263.29,263.02,263.25,2499.0,252.8648,252.9897,252.7303,252.9513,2499.0
2023-04-10 11:40:00,263.21,263.35,262.96,263.13,6408.0,252.9129,253.0474,252.6726,252.836,6408.0
2023-04-10 11:50:00,263.06,263.13,262.75,263.13,9184.0,252.7687,252.836,252.4709,252.836,9184.0
2023-04-10 12:00:00,263.17,263.2,262.75,262.81,9093.0,252.8744,252.9032,252.4709,252.5285,9093.0
2023-04-10 12:10:00,262.85,262.93,262.56,262.77,8322.0,252.5669,252.6438,252.2883,252.4901,8322.0
2023-04-10 12:20:00,262.85,263.23,262.81,263.08,5158.0,252.5669,252.9321,252.5285,252.7879,5158.0
2023-04-10 12:30:00,263.13,263.27,263.04,263.19,4426.0,252.836,252.9705,252.7495,252.8936,4426.0
2023-04-10 12:40:00,263.15,263.4,262.84,262.84,5099.0,252.8552,253.0954,252.5573,252.5573,5099.0
2023-04-10 12:50:00,262.81,263.27,262.81,263.16,6030.0,252.5285,252.9705,252.5285,252.8648,6030.0
2023-04-10 13:00:00,263.29,263.41,263.21,263.34,4598.0,252.9897,253.105,252.9129,253.0378,4598.0
2023-04-10 13:10:00,263.42,263.45,263.28,263.29,4304.0,253.1146,253.1435,252.9801,252.9897,4304.0
2023-04-10 13:20:00,263.16,263.19,262.69,262.81,6601.0,252.8648,252.8936,252.4132,252.5285,6601.0
2023-04-10 13:30:00,262.84,262.84,262.6,262.61,8156.0,252.5573,252.5573,252.3267,252.3363,8156.0
2023-04-10 13:40:00,262.65,262.88,262.49,262.77,8516.0,252.3748,252.5958,252.221,252.4901,8516.0
2023-04-10 13:50:00,262.76,262.77,262.48,262.58,10192.0,252.4805,252.4901,252.2114,252.3075,10192.0
2023-04-10 14:00:00,262.51,262.63,262.17,262.57,15865.0,252.2402,252.3555,251.9135,252.2979,15865.0
2023-04-10 14:10:00,262.59,262.62,262.2,262.38,10871.0,252.3171,252.3459,251.9424,252.1153,10871.0
2023-04-10 14:20:00,262.4,262.42,262.22,262.31,7202.0,252.1345,252.1538,251.9616,252.0481,7202.0
2023-04-10 14:30:00,262.27,262.37,261.98,262.08,9440.0,252.0096,252.1057,251.731,251.8271,9440.0
2023-04-10 14:40:00,262.04,262.11,261.62,261.62,7797.0,251.7886,251.8559,251.3851,251.3851,7797.0
2023-04-10 14:50:00,261.69,261.7,261.22,261.22,16079.0,251.4523,251.4619,251.0007,251.0007,16079.0
2023-04-10 15:00:00,261.32,261.76,261.29,261.76,19451.0,251.0968,251.5196,251.068,251.5196,19451.0
2023-04-10 15:10:00,261.78,261.9,261.43,261.79,16343.0,251.5388,251.6541,251.2025,251.5484,16343.0
2023-04-10 15:20:00,261.81,261.93,261.55,261.69,21417.0,251.5676,251.6829,251.3178,251.4523,21417.0
2023-04-10 15:30:00,261.67,262.17,261.63,262.11,58258.0,251.4331,251.9135,251.3947,251.8559,58258.0
2023-04-10 15:40:00,262.1,262.6,262.09,262.57,51074.0,251.8463,252.3267,251.8367,252.2979,51074.0
2023-04-10 15:50:00,262.68,263.12,262.42,263.08,95472.0,252.4036,252.8264,252.1538,252.7879,95472.0
2023-04-11 09:30:00,265.19,265.19,263.68,264.26,35076.0,254.8154,254.8154,253.3645,253.9218,35076.0
2023-04-11 09:40:00,264.4,265.14,264.06,265.08,16393.0,254.0563,254.7674,253.7296,254.7097,16393.0
2023-04-11 09:50:00,265.07,265.92,264.96,265.73,35424.0,254.7001,255.5168,254.5944,255.3343,35424.0
2023-04-11 10:00:00,265.7,265.7,265.06,265.53,8064.0,255.3054,255.3054,254.6905,255.1421,8064.0
2023-04-11 10:10:00,265.54,265.54,264.93,265.36,17612.0,255.1517,255.1517,254.5656,254.9787,17612.0
2023-04-11 10:20:00,265.37,265.66,265.22,265.57,10266.0,254.9884,255.267,254.8442,255.1805,10266.0
2023-04-11 10:30:00,265.63,265.7,265.49,265.59,20309.0,255.2382,255.3054,255.1037,255.1997,20309.0
2023-04-11 10:40:00,265.59,265.92,265.54,265.64,13939.0,255.1997,255.5168,255.1517,255.2478,13939.0
2023-04-11 10:50:00,265.71,266.31,265.7,266.18,22489.0,255.3151,255.8916,255.3054,255.7667,22489.0
2023-04-11 11:00:00,266.27,266.55,266.25,266.49,12198.0,255.8531,256.1222,255.8339,256.0645,12198.0
2023-04-11 11:10:00,266.37,266.37,266.04,266.13,11463.0,255.9492,255.9492,255.6321,255.7186,11463.0
2023-04-11 11:20:00,266.17,267.07,266.17,266.99,20568.0,255.7571,256.6218,255.7571,256.545,20568.0
2023-04-11 11:30:00,266.99,267.25,266.75,266.75,24989.0,256.545,256.7948,256.3144,256.3144,24989.0
2023-04-11 11:40:00,266.79,266.96,266.69,266.84,6944.0,256.3528,256.5162,256.2567,256.4008,6944.0
2023-04-11 11:50:00,266.84,267.12,266.74,267.09,15139.0,256.4008,256.6699,256.3048,256.6411,15139.0
2023-04-11 12:00:00,267.05,267.19,266.33,266.33,12743.0,256.6026,256.7372,255.9108,255.9108,12743.0
2023-04-11 12:10:00,266.38,266.88,266.38,266.75,13172.0,255.9588,256.4393,255.9588,256.3144,13172.0
2023-04-11 12:20:00,266.79,267.04,266.7,266.99,12621.0,256.3528,256.593,256.2663,256.545,12621.0
2023-04-11 12:30:00,266.97,267.15,266.7,266.85,18818.0,256.5258,256.6987,256.2663,256.4105,18818.0
2023-04-11 12:40:00,266.85,267.16,266.76,266.76,19514.0,256.4105,256.7083,256.324,256.324,19514.0
2023-04-11 12:50:00,266.75,267.27,266.72,267.08,13631.0,256.3144,256.814,256.2855,256.6315,13631.0
2023-04-11 13:00:00,267.12,267.3,266.94,267.3,11796.0,256.6699,256.8429,256.4969,256.8429,11796.0
2023-04-11 13:10:00,267.3,267.4,267.1,267.1,11291.0,256.8429,256.9389,256.6507,256.6507,11291.0
2023-04-11 13:20:00,267.13,267.56,267.04,267.15,24965.0,256.6795,257.0927,256.593,256.6987,24965.0
2023-04-11 13:30:00,267.18,267.18,266.86,266.93,20292.0,256.7275,256.7275,256.4201,256.4873,20292.0
2023-04-11 13:40:00,266.93,267.31,266.89,267.16,26254.0,256.4873,256.8525,256.4489,256.7083,26254.0
2023-04-11 13:50:00,267.17,267.56,267.16,267.42,10757.0,256.7179,257.0927,256.7083,256.9582,10757.0
2023-04-11 14:00:00,267.44,267.48,267.28,267.34,16917.0,256.9774,257.0158,256.8236,256.8813,16917.0
2023-04-11 14:10:00,267.31,267.68,267.28,267.6,19462.0,256.8525,257.208,256.8236,257.1311,19462.0
2023-04-11 14:20:00,267.63,267.83,267.51,267.74,25864.0,257.1599,257.3521,257.0446,257.2656,25864.0
2023-04-11 14:30:00,267.73,267.78,267.49,267.57,22057.0,257.256,257.3041,257.0254,257.1023,22057.0
2023-04-11 14:40:00,267.59,267.65,267.47,267.56,15704.0,257.1215,257.1792,257.0062,257.0927,15704.0
2023-04-11 14:50:00,267.55,267.77,267.36,267.36,10817.0,257.0831,257.2945,256.9005,256.9005,10817.0
2023-04-11 15:00:00,267.32,267.32,266.71,266.71,10558.0,256.8621,256.8621,256.2759,256.2759,10558.0
2023-04-11 15:10:00,266.8,266.86,266.4,266.5,19054.0,256.3624,256.4201,255.9781,256.0741,19054.0
2023-04-11 15:20:00,266.53,266.99,266.5,266.99,18097.0,256.103,256.545,256.0741,256.545,18097.0
2023-04-11 15:30:00,266.98,267.11,266.81,267.0,31164.0,256.5354,256.6603,256.372,256.5546,31164.0
2023-04-11 15:40:00,267.02,267.14,266.58,266.65,40559.0,256.5738,256.6891,256.151,256.2183,40559.0
2023-04-11 15:50:00,266.66,266.76,266.18,266.49,133631.0,256.2279,256.324,255.7667,256.0645,133631.0
2023-04-12 09:30:00,264.54,264.67,258.58,260.63,207606.0,254.1908,254.3157,248.464,250.4338,207606.0
2023-04-12 09:40:00,260.63,263.01,260.51,262.6,95239.0,250.4338,252.7207,250.3185,252.3267,95239.0
2023-04-12 09:50:00,262.58,262.7,261.73,262.62,51088.0,252.3075,252.4228,251.4908,252.3459,51088.0
2023-04-12 10:00:00,262.62,262.62,261.89,262.43,34091.0,252.3459,252.3459,251.6445,252.1634,34091.0
2023-04-12 10:10:00,262.5,263.09,262.46,262.59,55781.0,252.2306,252.7976,252.1922,252.3171,55781.0
2023-04-12 10:20:00,262.59,263.35,262.38,262.6,31201.0,252.3171,253.0474,252.1153,252.3267,31201.0
2023-04-12 10:30:00,262.6,262.63,261.77,262.06,48101.0,252.3267,252.3555,251.5292,251.8078,48101.0
2023-04-12 10:40:00,261.93,262.42,261.22,261.22,22938.0,251.6829,252.1538,251.0007,251.0007,22938.0
2023-04-12 10:50:00,261.13,261.23,260.1,260.47,74883.0,250.9142,251.0103,249.9245,250.28,74883.0
2023-04-12 11:00:00,260.52,261.19,260.52,261.09,29660.0,250.3281,250.9719,250.3281,250.8758,29660.0
2023-04-12 11:10:00,261.09,261.36,260.78,261.14,23484.0,250.8758,251.1352,250.5779,250.9238,23484.0
2023-04-12 11:20:00,261.19,262.53,261.19,262.37,29288.0,250.9719,252.2595,250.9719,252.1057,29288.0
2023-04-12 11:30:00,262.46,262.82,262.38,262.67,33178.0,252.1922,252.5381,252.1153,252.394,33178.0
2023-04-12 11:40:00,262.64,262.78,262.45,262.67,31832.0,252.3652,252.4997,252.1826,252.394,31832.0
2023-04-12 11:50:00,262.6,262.98,262.21,262.73,18097.0,252.3267,252.6919,251.952,252.4516,18097.0
2023-04-12 12:00:00,262.74,262.74,262.32,262.36,22952.0,252.4612,252.4612,252.0577,252.0961,22952.0
2023-04-12 12:10:00,262.43,262.67,262.43,262.48,12331.0,252.1634,252.394,252.1634,252.2114,12331.0
2023-04-12 12:20:00,262.46,262.74,262.27,262.69,25657.0,252.1922,252.4612,252.0096,252.4132,25657.0
2023-04-12 12:30:00,262.69,262.9,262.64,262.74,20572.0,252.4132,252.615,252.3652,252.4612,20572.0
2023-04-12 12:40:00,262.7,262.7,262.02,262.31,19804.0,252.4228,252.4228,251.7694,252.0481,19804.0
2023-04-12 12:50:00,262.32,262.38,261.93,262.13,7315.0,252.0577,252.1153,251.6829,251.8751,7315.0
2023-04-12 13:00:00,262.22,262.57,262.22,262.53,8356.0,251.9616,252.2979,251.9616,252.2595,8356.0
2023-04-12 13:10:00,262.41,262.54,262.16,262.2,8709.0,252.1442,252.2691,251.9039,251.9424,8709.0
2023-04-12 13:20:00,262.21,262.4,262.17,262.28,11686.0,251.952,252.1345,251.9135,252.0192,11686.0
2023-04-12 13:30:00,262.31,262.53,262.3,262.42,7163.0,252.0481,252.2595,252.0385,252.1538,7163.0
2023-04-12 13:40:00,262.43,262.53,262.17,262.17,11557.0,252.1634,252.2595,251.9135,251.9135,11557.0
2023-04-12 13:50:00,262.12,262.36,261.98,262.18,10332.0,251.8655,252.0961,251.731,251.9232,10332.0
2023-04-12 14:00:00,262.28,262.59,262.19,262.41,20441.0,252.0192,252.3171,251.9328,252.1442,20441.0
2023-04-12 14:10:00,262.35,262.53,262.16,262.18,13844.0,252.0865,252.2595,251.9039,251.9232,13844.0
2023-04-12 14:20:00,262.18,262.36,261.74,261.74,18319.0,251.9232,252.0961,251.5004,251.5004,18319.0
2023-04-12 14:30:00,261.73,261.73,261.43,261.47,7779.0,251.4908,251.4908,251.2025,251.2409,7779.0
2023-04-12 14:40:00,261.51,261.67,261.19,261.28,21486.0,251.2794,251.4331,250.9719,251.0584,21486.0
2023-04-12 14:50:00,261.25,261.48,261.05,261.34,9907.0,251.0295,251.2505,250.8374,251.116,9907.0
2023-04-12 15:00:00,261.26,261.56,260.86,260.88,16071.0,251.0391,251.3274,250.6548,250.674,16071.0
2023-04-12 15:10:00,260.86,260.96,260.5,260.72,23290.0,250.6548,250.7509,250.3089,250.5203,23290.0
2023-04-12 15:20:00,260.7,260.77,260.37,260.42,22178.0,250.5011,250.5683,250.184,250.232,22178.0
2023-04-12 15:30:00,260.42,260.93,260.24,260.72,45360.0,250.232,250.7221,250.059,250.5203,45360.0
2023-04-12 15:40:00,260.73,261.04,260.6,260.77,29887.0,250.5299,250.8278,250.405,250.5683,29887.0
2023-04-12 15:50:00,260.74,260.78,260.25,260.77,101372.0,250.5395,250.5779,250.0687,250.5683,101372.0
2023-04-13 09:30:00,261.84,262.84,260.72,262.24,99095.0,251.5965,252.5573,250.5203,251.9808,99095.0
2023-04-13 09:40:00,262.4,263.41,261.75,263.15,31461.0,252.1345,253.105,251.51,252.8552,31461.0
2023-04-13 09:50:00,263.04,263.12,262.19,262.89,38224.0,252.7495,252.8264,251.9328,252.6054,38224.0
2023-04-13 10:00:00,262.88,263.86,262.86,263.67,39319.0,252.5958,253.5374,252.5765,253.3549,39319.0
2023-04-13 10:10:00,263.76,265.07,263.55,265.03,47128.0,253.4413,254.7001,253.2396,254.6617,47128.0
2023-04-13 10:20:00,264.95,265.86,264.71,265.02,41673.0,254.5848,255.4592,254.3542,254.652,41673.0
2023-04-13 10:30:00,265.0,265.0,264.48,264.53,34312.0,254.6328,254.6328,254.1332,254.1812,34312.0
2023-04-13 10:40:00,264.51,265.0,264.32,264.93,26365.0,254.162,254.6328,253.9794,254.5656,26365.0
2023-04-13 10:50:00,264.93,265.68,264.92,265.0,32325.0,254.5656,255.2862,254.556,254.6328,32325.0
2023-04-13 11:00:00,264.99,265.41,264.94,265.31,31259.0,254.6232,255.0268,254.5752,254.9307,31259.0
2023-04-13 11:10:00,265.31,265.38,264.85,265.04,21776.0,254.9307,254.998,254.4887,254.6713,21776.0
2023-04-13 11:20:00,265.04,265.35,264.61,264.68,49146.0,254.6713,254.9691,254.2581,254.3253,49146.0
2023-04-13 11:30:00,264.76,264.76,264.08,264.19,17603.0,254.4022,254.4022,253.7488,253.8545,17603.0
2023-04-13 11:40:00,264.21,264.29,264.0,264.06,21183.0,253.8737,253.9506,253.672,253.7296,21183.0
2023-04-13 11:50:00,264.06,264.12,263.75,263.79,17979.0,253.7296,253.7873,253.4317,253.4702,17979.0
2023-04-13 12:00:00,263.88,264.08,263.83,263.83,15406.0,253.5566,253.7488,253.5086,253.5086,15406.0
2023-04-13 12:10:00,263.83,264.97,263.83,264.64,141158.0,253.5086,254.604,253.5086,254.2869,141158.0
2023-04-13 12:20:00,264.64,264.64,264.0,264.19,37165.0,254.2869,254.2869,253.672,253.8545,37165.0
2023-04-13 12:30:00,264.19,264.26,263.73,263.98,17337.0,253.8545,253.9218,253.4125,253.6527,17337.0
2023-04-13 12:40:00,263.92,264.22,263.86,264.02,17690.0,253.5951,253.8833,253.5374,253.6912,17690.0
2023-04-13 12:50:00,264.01,264.56,263.93,264.39,18057.0,253.6816,254.21,253.6047,254.0467,18057.0
2023-04-13 13:00:00,264.49,264.61,264.3,264.32,12516.0,254.1428,254.2581,253.9602,253.9794,12516.0
2023-04-13 13:10:00,264.31,264.4,264.11,264.21,19105.0,253.9698,254.0563,253.7776,253.8737,19105.0
2023-04-13 13:20:00,264.12,264.37,264.06,264.06,8477.0,253.7873,254.0275,253.7296,253.7296,8477.0
2023-04-13 13:30:00,264.03,264.04,263.89,263.91,13172.0,253.7008,253.7104,253.5663,253.5855,13172.0
2023-04-13 13:40:00,263.91,264.33,263.91,264.09,28779.0,253.5855,253.989,253.5855,253.7584,28779.0
2023-04-13 13:50:00,264.13,264.17,263.97,264.0,14487.0,253.7969,253.8353,253.6431,253.672,14487.0
2023-04-13 14:00:00,264.01,264.13,263.91,264.11,24905.0,253.6816,253.7969,253.5855,253.7776,24905.0
2023-04-13 14:10:00,264.11,264.24,264.04,264.1,51924.0,253.7776,253.9026,253.7104,253.768,51924.0
2023-04-13 14:20:00,264.07,264.18,263.99,264.07,36124.0,253.7392,253.8449,253.6623,253.7392,36124.0
2023-04-13 14:30:00,264.02,265.5,264.02,265.5,91987.0,253.6912,255.1133,253.6912,255.1133,91987.0
2023-04-13 14:40:00,265.68,265.96,265.52,265.54,24555.0,255.2862,255.5553,255.1325,255.1517,24555.0
2023-04-13 14:50:00,265.5,265.55,265.13,265.13,27225.0,255.1133,255.1613,254.7577,254.7577,27225.0
2023-04-13 15:00:00,265.12,265.14,264.0,264.06,35729.0,254.7481,254.7674,253.672,253.7296,35729.0
2023-04-13 15:10:00,264.13,264.6,263.95,264.08,26659.0,253.7969,254.2485,253.6239,253.7488,26659.0
2023-04-13 15:20:00,264.09,264.31,263.87,264.03,46219.0,253.7584,253.9698,253.547,253.7008,46219.0
2023-04-13 15:30:00,264.12,264.23,263.84,263.88,43969.0,253.7873,253.893,253.5182,253.5566,43969.0
2023-04-13 15:40:00,263.9,264.02,263.33,263.43,60201.0,253.5759,253.6912,253.0282,253.1243,60201.0
2023-04-13 15:50:00,263.43,263.85,262.91,263.82,311691.0,253.1243,253.5278,252.6246,253.499,311691.0
2023-04-14 09:30:00,264.15,264.89,263.03,264.15,45596.0,253.8161,254.5271,252.7399,253.8161,45596.0
2023-04-14 09:40:00,264.07,264.35,263.61,263.81,26715.0,253.7392,254.0083,253.2972,253.4894,26715.0
2023-04-14 09:50:00,263.88,263.91,262.91,263.37,50019.0,253.5566,253.5855,252.6246,253.0666,50019.0
2023-04-14 10:00:00,263.38,263.59,260.09,260.09,104702.0,253.0762,253.278,249.9149,249.9149,104702.0
2023-04-14 10:10:00,260.04,260.27,259.36,259.5,53983.0,249.8669,250.0879,249.2135,249.348,53983.0
2023-04-14 10:20:00,259.41,260.45,259.38,260.25,25193.0,249.2615,250.2608,249.2327,250.0687,25193.0
2023-04-14 10:30:00,260.35,262.06,260.35,262.06,52151.0,250.1647,251.8078,250.1647,251.8078,52151.0
2023-04-14 10:40:00,262.12,262.26,261.1,261.68,45378.0,251.8655,252.0,250.8854,251.4427,45378.0
2023-04-14 10:50:00,261.68,261.7,261.04,261.16,43776.0,251.4427,251.4619,250.8278,250.9431,43776.0
2023-04-14 11:00:00,261.13,261.13,259.93,260.08,20974.0,250.9142,250.9142,249.7612,249.9053,20974.0
2023-04-14 11:10:00,260.14,260.33,259.49,259.85,25968.0,249.963,250.1455,249.3384,249.6843,25968.0
2023-04-14 11:20:00,259.94,260.17,259.23,259.48,26500.0,249.7708,249.9918,249.0886,249.3288,26500.0
2023-04-14 11:30:00,259.48,260.11,259.4,259.97,100841.0,249.3288,249.9341,249.2519,249.7996,100841.0
2023-04-14 11:40:00,259.95,260.23,259.87,260.04,13170.0,249.7804,250.0494,249.7035,249.8669,13170.0
2023-04-14 11:50:00,260.04,260.19,259.67,260.15,36831.0,249.8669,250.011,249.5113,249.9726,36831.0
2023-04-14 12:00:00,260.15,260.62,259.99,260.04,58085.0,249.9726,250.4242,249.8188,249.8669,58085.0
2023-04-14 12:10:00,260.04,260.07,259.72,259.96,21795.0,249.8669,249.8957,249.5594,249.79,21795.0
2023-04-14 12:20:00,259.89,260.09,259.71,259.8,26038.0,249.7227,249.9149,249.5498,249.6363,26038.0
2023-04-14 12:30:00,259.8,259.81,259.29,259.42,36650.0,249.6363,249.6459,249.1462,249.2711,36650.0
2023-04-14 12:40:00,259.43,259.78,259.39,259.71,56922.0,249.2807,249.617,249.2423,249.5498,56922.0
2023-04-14 12:50:00,259.73,260.08,259.63,259.75,22954.0,249.569,249.9053,249.4729,249.5882,22954.0
2023-04-14 13:00:00,259.75,260.03,259.42,260.0,40009.0,249.5882,249.8573,249.2711,249.8284,40009.0
2023-04-14 13:10:00,260.09,261.22,260.09,260.67,15977.0,249.9149,251.0007,249.9149,250.4722,15977.0
2023-04-14 13:20:00,260.68,260.71,260.04,260.04,20509.0,250.4818,250.5107,249.8669,249.8669,20509.0
2023-04-14 13:30:00,260.03,260.03,259.61,259.76,17944.0,249.8573,249.8573,249.4537,249.5978,17944.0
2023-04-14 13:40:00,259.84,260.01,259.65,259.8,36448.0,249.6747,249.838,249.4921,249.6363,36448.0
2023-04-14 13:50:00,259.8,260.26,259.75,259.89,46506.0,249.6363,250.0783,249.5882,249.7227,46506.0
2023-04-14 14:00:00,259.89,260.22,259.79,260.09,25600.0,249.7227,250.0398,249.6267,249.9149,25600.0
2023-04-14 14:10:00,260.07,260.23,259.85,259.86,28397.0,249.8957,250.0494,249.6843,249.6939,28397.0
2023-04-14 14:20:00,259.89,260.02,259.63,259.91,24968.0,249.7227,249.8477,249.4729,249.742,24968.0
2023-04-14 14:30:00,259.94,260.01,259.58,259.7,24902.0,249.7708,249.838,249.4249,249.5402,24902.0
2023-04-14 14:40:00,259.7,259.95,259.49,259.75,41357.0,249.5402,249.7804,249.3384,249.5882,41357.0
2023-04-14 14:50:00,259.73,259.79,259.54,259.62,16945.0,249.569,249.6267,249.3864,249.4633,16945.0
2023-04-14 15:00:00,259.68,259.75,259.25,259.28,34021.0,249.521,249.5882,249.1078,249.1366,34021.0
2023-04-14 15:10:00,259.25,259.26,258.71,258.88,31658.0,249.1078,249.1174,248.5889,248.7523,31658.0
2023-04-14 15:20:00,258.9,259.42,258.88,259.2,40926.0,248.7715,249.2711,248.7523,249.0597,40926.0
2023-04-14 15:30:00,259.19,259.2,258.87,258.99,54267.0,249.0501,249.0597,248.7426,248.8579,54267.0
2023-04-14 15:40:00,259.0,259.18,258.86,258.95,130012.0,248.8676,249.0405,248.733,248.8195,130012.0
2023-04-14 15:50:00,258.95,259.72,258.92,259.06,222018.0,248.8195,249.5594,248.7907,248.9252,222018.0
2023-04-17 09:30:00,260.0,260.59,257.61,258.1,75325.0,249.8284,250.3954,247.5319,248.0028,75325.0
2023-04-17 09:40:00,258.09,258.92,256.93,256.95,50183.0,247.9932,248.7907,246.8785,246.8978,50183.0
2023-04-17 09:50:00,256.95,258.08,256.34,257.63,43342.0,246.8978,247.9835,246.3116,247.5512,43342.0
2023-04-17 10:00:00,257.75,258.16,257.53,257.86,36744.0,247.6665,248.0604,247.4551,247.7722,36744.0
2023-04-17 10:10:00,257.91,258.08,257.69,258.01,24834.0,247.8202,247.9835,247.6088,247.9163,24834.0
2023-04-17 10:20:00,257.96,258.32,257.95,257.97,25489.0,247.8682,248.2142,247.8586,247.8779,25489.0
2023-04-17 10:30:00,257.98,258.1,257.34,257.58,24104.0,247.8875,248.0028,247.2725,247.5031,24104.0
2023-04-17 10:40:00,257.52,257.72,257.29,257.72,22578.0,247.4455,247.6376,247.2245,247.6376,22578.0
2023-04-17 10:50:00,257.8,257.96,257.22,257.22,27393.0,247.7145,247.8682,247.1572,247.1572,27393.0
2023-04-17 11:00:00,257.21,258.02,257.2,258.01,15771.0,247.1476,247.9259,247.138,247.9163,15771.0
2023-04-17 11:10:00,258.04,258.11,257.65,257.88,28645.0,247.9451,248.0124,247.5704,247.7914,28645.0
2023-04-17 11:20:00,257.92,258.03,257.52,257.94,26926.0,247.8298,247.9355,247.4455,247.849,26926.0
2023-04-17 11:30:00,257.98,258.01,257.59,257.66,43293.0,247.8875,247.9163,247.5127,247.58,43293.0
2023-04-17 11:40:00,257.75,257.78,257.22,257.53,27237.0,247.6665,247.6953,247.1572,247.4551,27237.0
2023-04-17 11:50:00,257.52,257.89,257.52,257.63,28195.0,247.4455,247.801,247.4455,247.5512,28195.0
2023-04-17 12:00:00,257.67,258.05,257.44,257.91,17701.0,247.5896,247.9547,247.3686,247.8202,17701.0
2023-04-17 12:10:00,257.96,257.97,257.29,257.48,23399.0,247.8682,247.8779,247.2245,247.407,23399.0
2023-04-17 12:20:00,257.48,257.64,257.28,257.44,42967.0,247.407,247.5608,247.2148,247.3686,42967.0
2023-04-17 12:30:00,257.39,257.65,257.39,257.54,11905.0,247.3205,247.5704,247.3205,247.4647,11905.0
2023-04-17 12:40:00,257.6,257.7,257.38,257.38,15892.0,247.5223,247.6184,247.3109,247.3109,15892.0
2023-04-17 12:50:00,257.37,257.42,257.13,257.2,12698.0,247.3013,247.3494,247.0707,247.138,12698.0
2023-04-17 13:00:00,257.19,257.38,257.11,257.31,10630.0,247.1284,247.3109,247.0515,247.2437,10630.0
2023-04-17 13:10:00,257.31,257.54,257.31,257.5,12685.0,247.2437,247.4647,247.2437,247.4262,12685.0
2023-04-17 13:20:00,257.5,257.57,257.35,257.53,12023.0,247.4262,247.4935,247.2821,247.4551,12023.0
2023-04-17 13:30:00,257.57,257.61,257.42,257.54,16820.0,247.4935,247.5319,247.3494,247.4647,16820.0
2023-04-17 13:40:00,257.51,258.09,257.47,257.86,18183.0,247.4358,247.9932,247.3974,247.7722,18183.0
2023-04-17 13:50:00,257.9,257.96,257.51,257.58,27202.0,247.8106,247.8682,247.4358,247.5031,27202.0
2023-04-17 14:00:00,257.55,257.75,257.41,257.66,15461.0,247.4743,247.6665,247.3398,247.58,15461.0
2023-04-17 14:10:00,257.66,258.02,257.63,257.98,19023.0,247.58,247.9259,247.5512,247.8875,19023.0
2023-04-17 14:20:00,258.0,258.04,257.86,258.04,26719.0,247.9067,247.9451,247.7722,247.9451,26719.0
2023-04-17 14:30:00,258.04,258.17,257.64,257.73,27045.0,247.9451,248.07,247.5608,247.6472,27045.0
2023-04-17 14:40:00,257.76,258.1,257.59,258.07,18369.0,247.6761,248.0028,247.5127,247.9739,18369.0
2023-04-17 14:50:00,258.11,258.6,257.94,258.53,42153.0,248.0124,248.4832,247.849,248.4159,42153.0
2023-04-17 15:00:00,258.54,259.07,258.54,259.05,19827.0,248.4256,248.9348,248.4256,248.9156,19827.0
2023-04-17 15:10:00,259.08,259.08,258.82,259.0,26314.0,248.9444,248.9444,248.6946,248.8676,26314.0
2023-04-17 15:20:00,259.05,259.22,258.95,259.11,22619.0,248.9156,249.079,248.8195,248.9733,22619.0
2023-04-17 15:30:00,259.08,259.15,258.81,259.11,38511.0,248.9444,249.0117,248.685,248.9733,38511.0
2023-04-17 15:40:00,259.06,259.11,258.86,258.95,37128.0,248.9252,248.9733,248.733,248.8195,37128.0
2023-04-17 15:50:00,259.01,259.21,258.4,258.68,229245.0,248.8772,249.0693,248.291,248.5601,229245.0
2023-04-18 09:30:00,260.0,260.28,258.95,259.9,38418.0,249.8284,250.0975,248.8195,249.7323,38418.0
2023-04-18 09:40:00,259.96,260.03,258.98,259.04,14357.0,249.79,249.8573,248.8483,248.906,14357.0
2023-04-18 09:50:00,258.99,259.62,258.84,259.54,14015.0,248.8579,249.4633,248.7138,249.3864,14015.0
2023-04-18 10:00:00,259.41,259.99,259.16,259.35,22131.0,249.2615,249.8188,249.0213,249.2039,22131.0
2023-04-18 10:10:00,259.42,259.6,259.02,259.07,35133.0,249.2711,249.4441,248.8868,248.9348,35133.0
2023-04-18 10:20:00,259.17,259.21,258.13,258.13,13073.0,249.0309,249.0693,248.0316,248.0316,13073.0
2023-04-18 10:30:00,258.18,258.18,257.05,257.19,18309.0,248.0796,248.0796,246.9938,247.1284,18309.0
2023-04-18 10:40:00,257.17,258.08,257.1,257.95,17035.0,247.1092,247.9835,247.0419,247.8586,17035.0
2023-04-18 10:50:00,257.94,257.95,257.46,257.55,22387.0,247.849,247.8586,247.3878,247.4743,22387.0
2023-04-18 11:00:00,257.56,257.77,257.53,257.62,14464.0,247.4839,247.6857,247.4551,247.5415,14464.0
2023-04-18 11:10:00,257.58,257.94,257.48,257.79,25487.0,247.5031,247.849,247.407,247.7049,25487.0
2023-04-18 11:20:00,257.7,258.22,257.56,258.22,13685.0,247.6184,248.1181,247.4839,248.1181,13685.0
2023-04-18 11:30:00,258.22,258.41,258.09,258.18,12629.0,248.1181,248.3006,247.9932,248.0796,12629.0
2023-04-18 11:40:00,258.17,258.62,258.08,258.27,10497.0,248.07,248.5024,247.9835,248.1661,10497.0
2023-04-18 11:50:00,258.34,258.44,258.18,258.31,13692.0,248.2334,248.3295,248.0796,248.2046,13692.0
2023-04-18 12:00:00,258.31,258.72,258.17,258.63,12912.0,248.2046,248.5985,248.07,248.512,12912.0
2023-04-18 12:10:00,258.64,258.98,258.6,258.8,12597.0,248.5216,248.8483,248.4832,248.6754,12597.0
2023-04-18 12:20:00,258.81,259.05,258.75,258.95,9316.0,248.685,248.9156,248.6273,248.8195,9316.0
2023-04-18 12:30:00,258.97,259.12,258.83,259.0,6693.0,248.8387,248.9829,248.7042,248.8676,6693.0
2023-04-18 12:40:00,259.08,259.09,258.97,259.01,6456.0,248.9444,248.954,248.8387,248.8772,6456.0
2023-04-18 12:50:00,259.02,259.13,258.76,258.84,9908.0,248.8868,248.9925,248.6369,248.7138,9908.0
2023-04-18 13:00:00,258.88,259.27,258.77,259.16,11359.0,248.7523,249.127,248.6466,249.0213,11359.0
2023-04-18 13:10:00,259.15,259.32,258.95,259.02,11658.0,249.0117,249.175,248.8195,248.8868,11658.0
2023-04-18 13:20:00,258.96,259.05,258.84,258.88,8170.0,248.8291,248.9156,248.7138,248.7523,8170.0
2023-04-18 13:30:00,258.88,259.25,258.88,259.07,6693.0,248.7523,249.1078,248.7523,248.9348,6693.0
2023-04-18 13:40:00,259.04,259.41,259.04,259.36,12934.0,248.906,249.2615,248.906,249.2135,12934.0
2023-04-18 13:50:00,259.36,259.59,259.36,259.42,7483.0,249.2135,249.4345,249.2135,249.2711,7483.0
2023-04-18 14:00:00,259.5,259.72,259.44,259.68,9052.0,249.348,249.5594,249.2903,249.521,9052.0
2023-04-18 14:10:00,259.63,259.82,259.56,259.73,10532.0,249.4729,249.6555,249.4056,249.569,10532.0
2023-04-18 14:20:00,259.75,260.18,259.74,259.95,13242.0,249.5882,250.0014,249.5786,249.7804,13242.0
2023-04-18 14:30:00,259.95,259.95,259.57,259.65,11825.0,249.7804,249.7804,249.4153,249.4921,11825.0
2023-04-18 14:40:00,259.64,259.89,259.51,259.75,23468.0,249.4825,249.7227,249.3576,249.5882,23468.0
2023-04-18 14:50:00,259.74,259.88,259.63,259.69,8767.0,249.5786,249.7131,249.4729,249.5306,8767.0
2023-04-18 15:00:00,259.74,259.99,259.62,259.92,12526.0,249.5786,249.8188,249.4633,249.7516,12526.0
2023-04-18 15:10:00,259.94,259.96,259.47,259.54,20174.0,249.7708,249.79,249.3192,249.3864,20174.0
2023-04-18 15:20:00,259.49,259.56,259.31,259.47,21089.0,249.3384,249.4056,249.1654,249.3192,21089.0
2023-04-18 15:30:00,259.44,259.59,259.32,259.53,23864.0,249.2903,249.4345,249.175,249.3768,23864.0
2023-04-18 15:40:00,259.53,259.79,259.51,259.69,31074.0,249.3768,249.6267,249.3576,249.5306,31074.0
2023-04-18 15:50:00,259.76,259.92,259.54,259.62,90515.0,249.5978,249.7516,249.3864,249.4633,90515.0
2023-04-19 09:30:00,256.34,256.56,251.19,252.16,114302.0,246.3116,246.523,241.3631,242.2951,114302.0
2023-04-19 09:40:00,252.02,253.7,251.81,253.7,47860.0,242.1606,243.7749,241.9588,243.7749,47860.0
2023-04-19 09:50:00,253.53,256.01,253.36,256.01,32043.0,243.6116,245.9945,243.4482,245.9945,32043.0
2023-04-19 10:00:00,256.07,256.41,254.83,255.22,26334.0,246.0522,246.3789,244.8607,245.2354,26334.0
2023-04-19 10:10:00,255.22,255.81,255.12,255.61,21679.0,245.2354,245.8024,245.1393,245.6102,21679.0
2023-04-19 10:20:00,255.54,256.26,255.48,256.25,32111.0,245.5429,246.2348,245.4853,246.2251,32111.0
2023-04-19 10:30:00,256.29,256.56,255.54,255.85,24774.0,246.2636,246.523,245.5429,245.8408,24774.0
2023-04-19 10:40:00,255.87,256.13,255.72,255.74,16112.0,245.86,246.1098,245.7159,245.7351,16112.0
2023-04-19 10:50:00,255.74,255.93,255.42,255.58,11941.0,245.7351,245.9177,245.4276,245.5814,11941.0
2023-04-19 11:00:00,255.6,255.8,255.1,255.41,15614.0,245.6006,245.7927,245.1201,245.418,15614.0
2023-04-19 11:10:00,255.33,255.41,254.62,255.0,15557.0,245.3411,245.418,244.6589,245.024,15557.0
2023-04-19 11:20:00,255.05,255.05,254.67,254.75,17376.0,245.0721,245.0721,244.707,244.7838,17376.0
2023-04-19 11:30:00,254.75,255.1,254.64,254.94,32423.0,244.7838,245.1201,244.6781,244.9664,32423.0
2023-04-19 11:40:00,254.99,255.03,254.72,254.72,26842.0,245.0144,245.0529,244.755,244.755,26842.0
2023-04-19 11:50:00,254.73,254.83,254.43,254.63,26966.0,244.7646,244.8607,244.4763,244.6685,26966.0
2023-04-19 12:00:00,254.65,255.01,254.11,254.4,29605.0,244.6877,245.0337,244.1689,244.4475,29605.0
2023-04-19 12:10:00,254.43,254.43,253.74,253.91,8934.0,244.4763,244.4763,243.8133,243.9767,8934.0
2023-04-19 12:20:00,253.91,254.0,253.34,253.5,14225.0,243.9767,244.0632,243.429,243.5827,14225.0
2023-04-19 12:30:00,253.51,253.51,253.01,253.18,14050.0,243.5923,243.5923,243.1119,243.2752,14050.0
2023-04-19 12:40:00,253.24,253.44,253.06,253.36,22352.0,243.3329,243.5251,243.1599,243.4482,22352.0
2023-04-19 12:50:00,253.36,254.1,253.3,254.03,28803.0,243.4482,244.1593,243.3905,244.092,28803.0
2023-04-19 13:00:00,254.19,254.9,254.12,254.9,5665.0,244.2457,244.928,244.1785,244.928,5665.0
2023-04-19 13:10:00,254.91,255.15,254.81,254.89,11883.0,244.9376,245.1682,244.8415,244.9183,11883.0
2023-04-19 13:20:00,254.98,255.22,254.87,255.22,11865.0,245.0048,245.2354,244.8991,245.2354,11865.0
2023-04-19 13:30:00,255.16,255.23,254.58,254.67,10406.0,245.1778,245.245,244.6205,244.707,10406.0
2023-04-19 13:40:00,254.79,255.19,254.75,255.17,8382.0,244.8223,245.2066,244.7838,245.1874,8382.0
2023-04-19 13:50:00,255.22,255.8,255.15,255.76,10692.0,245.2354,245.7927,245.1682,245.7543,10692.0
2023-04-19 14:00:00,255.76,255.93,255.52,255.55,42879.0,245.7543,245.9177,245.5237,245.5525,42879.0
2023-04-19 14:10:00,255.6,255.83,255.25,255.28,6996.0,245.6006,245.8216,245.2643,245.2931,6996.0
2023-04-19 14:20:00,255.31,255.32,254.99,255.1,8862.0,245.3219,245.3315,245.0144,245.1201,8862.0
2023-04-19 14:30:00,255.29,255.44,255.22,255.36,8002.0,245.3027,245.4468,245.2354,245.37,8002.0
2023-04-19 14:40:00,255.33,255.42,255.16,255.25,7427.0,245.3411,245.4276,245.1778,245.2643,7427.0
2023-04-19 14:50:00,255.22,255.22,254.98,254.98,12207.0,245.2354,245.2354,245.0048,245.0048,12207.0
2023-04-19 15:00:00,255.06,255.61,254.97,255.54,13660.0,245.0817,245.6102,244.9952,245.5429,13660.0
2023-04-19 15:10:00,255.55,255.67,255.41,255.57,8928.0,245.5525,245.6678,245.418,245.5717,8928.0
2023-04-19 15:20:00,255.5,255.7,255.39,255.64,16761.0,245.5045,245.6967,245.3988,245.639,16761.0
2023-04-19 15:30:00,255.61,255.75,255.48,255.69,17690.0,245.6102,245.7447,245.4853,245.687,17690.0
2023-04-19 15:40:00,255.69,255.8,255.37,255.59,30201.0,245.687,245.7927,245.3796,245.591,30201.0
2023-04-19 15:50:00,255.55,256.31,255.54,256.09,149884.0,245.5525,246.2828,245.5429,246.0714,149884.0
2023-04-20 09:30:00,256.46,257.18,255.59,257.02,28479.0,246.4269,247.1188,245.591,246.965,28479.0
2023-04-20 09:40:00,257.02,257.09,256.23,256.25,36626.0,246.965,247.0323,246.2059,246.2251,36626.0
2023-04-20 09:50:00,256.31,256.63,256.24,256.52,21486.0,246.2828,246.5903,246.2155,246.4846,21486.0
2023-04-20 10:00:00,256.59,256.65,256.01,256.25,44871.0,246.5518,246.6095,245.9945,246.2251,44871.0
2023-04-20 10:10:00,256.32,256.93,256.26,256.69,16393.0,246.2924,246.8785,246.2348,246.6479,16393.0
2023-04-20 10:20:00,256.89,256.95,256.5,256.54,15430.0,246.8401,246.8978,246.4654,246.5038,15430.0
2023-04-20 10:30:00,256.61,256.77,256.5,256.54,10216.0,246.5711,246.7248,246.4654,246.5038,10216.0
2023-04-20 10:40:00,256.58,257.29,256.55,257.1,20371.0,246.5422,247.2245,246.5134,247.0419,20371.0
2023-04-20 10:50:00,257.1,257.37,257.03,257.37,29380.0,247.0419,247.3013,246.9746,247.3013,29380.0
2023-04-20 11:00:00,257.66,257.66,257.1,257.13,14879.0,247.58,247.58,247.0419,247.0707,14879.0
2023-04-20 11:10:00,257.14,257.23,256.89,256.95,21417.0,247.0803,247.1668,246.8401,246.8978,21417.0
2023-04-20 11:20:00,256.95,256.99,256.5,256.63,23251.0,246.8978,246.9362,246.4654,246.5903,23251.0
2023-04-20 11:30:00,256.57,256.72,256.53,256.53,9287.0,246.5326,246.6768,246.4942,246.4942,9287.0
2023-04-20 11:40:00,256.53,256.65,256.5,256.63,13532.0,246.4942,246.6095,246.4654,246.5903,13532.0
2023-04-20 11:50:00,256.63,256.72,256.4,256.42,27809.0,246.5903,246.6768,246.3693,246.3885,27809.0
2023-04-20 12:00:00,256.42,256.57,256.31,256.51,11696.0,246.3885,246.5326,246.2828,246.475,11696.0
2023-04-20 12:10:00,256.52,256.67,256.4,256.67,8913.0,246.4846,246.6287,246.3693,246.6287,8913.0
2023-04-20 12:20:00,256.67,256.76,256.37,256.38,15697.0,246.6287,246.7152,246.3404,246.3501,15697.0
2023-04-20 12:30:00,256.45,256.58,256.41,256.51,5772.0,246.4173,246.5422,246.3789,246.475,5772.0
2023-04-20 12:40:00,256.5,256.78,256.42,256.73,5766.0,246.4654,246.7344,246.3885,246.6864,5766.0
2023-04-20 12:50:00,256.72,256.84,256.61,256.69,18947.0,246.6768,246.7921,246.5711,246.6479,18947.0
2023-04-20 13:00:00,256.63,256.81,256.52,256.64,37096.0,246.5903,246.7632,246.4846,246.5999,37096.0
2023-04-20 13:10:00,256.66,256.71,256.3,256.33,7826.0,246.6191,246.6671,246.2732,246.302,7826.0
2023-04-20 13:20:00,256.39,256.51,256.17,256.49,10909.0,246.3597,246.475,246.1483,246.4558,10909.0
2023-04-20 13:30:00,256.52,256.53,256.37,256.46,10459.0,246.4846,246.4942,246.3404,246.4269,10459.0
2023-04-20 13:40:00,256.47,256.55,256.38,256.51,8525.0,246.4365,246.5134,246.3501,246.475,8525.0
2023-04-20 13:50:00,256.47,256.64,256.43,256.51,9402.0,246.4365,246.5999,246.3981,246.475,9402.0
2023-04-20 14:00:00,256.51,256.52,255.97,256.22,28998.0,246.475,246.4846,245.9561,246.1963,28998.0
2023-04-20 14:10:00,256.12,256.68,256.09,256.66,9394.0,246.1002,246.6383,246.0714,246.6191,9394.0
2023-04-20 14:20:00,256.71,256.79,256.32,256.32,28786.0,246.6671,246.744,246.2924,246.2924,28786.0
2023-04-20 14:30:00,256.36,256.39,255.76,255.81,14232.0,246.3308,246.3597,245.7543,245.8024,14232.0
2023-04-20 14:40:00,255.81,255.81,255.48,255.48,12467.0,245.8024,245.8024,245.4853,245.4853,12467.0
2023-04-20 14:50:00,255.65,255.91,255.64,255.9,8564.0,245.6486,245.8984,245.639,245.8888,8564.0
2023-04-20 15:00:00,255.98,256.18,255.69,255.93,13871.0,245.9657,246.1579,245.687,245.9177,13871.0
2023-04-20 15:10:00,255.94,256.0,255.67,255.74,21529.0,245.9273,245.9849,245.6678,245.7351,21529.0
2023-04-20 15:20:00,255.74,255.97,255.71,255.8,16171.0,245.7351,245.9561,245.7063,245.7927,16171.0
2023-04-20 15:30:00,255.85,256.03,255.64,255.72,33951.0,245.8408,246.0137,245.639,245.7159,33951.0
2023-04-20 15:40:00,255.72,255.8,255.53,255.79,37148.0,245.7159,245.7927,245.5333,245.7831,37148.0
2023-04-20 15:50:00,255.73,256.34,255.61,255.83,244426.0,245.7255,246.3116,245.6102,245.8216,244426.0
2023-04-21 09:30:00,256.5,256.71,254.8,255.74,59433.0,246.4654,246.6671,244.8319,245.7351,59433.0
2023-04-21 09:40:00,255.71,255.84,254.43,254.59,12819.0,245.7063,245.8312,244.4763,244.6301,12819.0
2023-04-21 09:50:00,254.61,255.02,254.18,254.42,21400.0,244.6493,245.0433,244.2361,244.4667,21400.0
2023-04-21 10:00:00,254.42,254.51,253.59,253.9,32892.0,244.4667,244.5532,243.6692,243.9671,32892.0
2023-04-21 10:10:00,253.99,254.34,253.8,254.14,14716.0,244.0536,244.3899,243.871,244.1977,14716.0
2023-04-21 10:20:00,254.25,254.4,253.5,253.65,34596.0,244.3034,244.4475,243.5827,243.7269,34596.0
2023-04-21 10:30:00,253.61,253.65,252.8,252.89,14763.0,243.6884,243.7269,242.9101,242.9966,14763.0
2023-04-21 10:40:00,253.05,253.05,251.43,251.72,15829.0,243.1503,243.1503,241.5937,241.8724,15829.0
2023-04-21 10:50:00,251.63,251.79,251.36,251.59,23929.0,241.7859,241.9396,241.5264,241.7474,23929.0
2023-04-21 11:00:00,251.53,252.48,251.21,252.26,36729.0,241.6898,242.6026,241.3823,242.3912,36729.0
2023-04-21 11:10:00,252.26,252.36,251.93,252.24,16439.0,242.3912,242.4873,242.0741,242.372,16439.0
2023-04-21 11:20:00,252.0,252.01,251.41,251.54,10653.0,242.1414,242.151,241.5745,241.6994,10653.0
2023-04-21 11:30:00,251.51,251.98,251.51,251.67,7795.0,241.6706,242.1222,241.6706,241.8243,7795.0
2023-04-21 11:40:00,251.8,251.88,251.1,251.1,12556.0,241.9492,242.0261,241.2766,241.2766,12556.0
2023-04-21 11:50:00,251.1,251.57,250.97,251.41,11690.0,241.2766,241.7282,241.1517,241.5745,11690.0
2023-04-21 12:00:00,251.52,251.66,251.25,251.25,15284.0,241.6802,241.8147,241.4207,241.4207,15284.0
2023-04-21 12:10:00,251.23,251.47,251.16,251.47,15076.0,241.4015,241.6321,241.3343,241.6321,15076.0
2023-04-21 12:20:00,251.4,251.4,250.82,251.12,15100.0,241.5649,241.5649,241.0076,241.2958,15100.0
2023-04-21 12:30:00,251.17,251.89,251.15,251.88,6578.0,241.3439,242.0357,241.3247,242.0261,6578.0
2023-04-21 12:40:00,251.97,252.44,251.97,252.39,9091.0,242.1126,242.5642,242.1126,242.5162,9091.0
2023-04-21 12:50:00,252.45,252.47,252.09,252.13,14507.0,242.5738,242.593,242.2279,242.2663,14507.0
2023-04-21 13:00:00,252.14,252.62,252.1,252.46,13136.0,242.2759,242.7372,242.2375,242.5834,13136.0
2023-04-21 13:10:00,252.53,252.63,252.21,252.28,9130.0,242.6507,242.7468,242.3432,242.4105,9130.0
2023-04-21 13:20:00,252.28,252.66,252.27,252.55,13556.0,242.4105,242.7756,242.4008,242.6699,13556.0
2023-04-21 13:30:00,252.51,252.53,252.39,252.43,8645.0,242.6315,242.6507,242.5162,242.5546,8645.0
2023-04-21 13:40:00,252.5,252.55,252.22,252.37,17999.0,242.6218,242.6699,242.3528,242.4969,17999.0
2023-04-21 13:50:00,252.41,252.68,252.36,252.49,17459.0,242.5354,242.7948,242.4873,242.6122,17459.0
2023-04-21 14:00:00,252.5,252.88,252.32,252.33,14126.0,242.6218,242.987,242.4489,242.4585,14126.0
2023-04-21 14:10:00,252.33,252.38,252.0,252.0,11832.0,242.4585,242.5065,242.1414,242.1414,11832.0
2023-04-21 14:20:00,252.04,252.04,251.68,251.74,10519.0,242.1798,242.1798,241.8339,241.8916,10519.0
2023-04-21 14:30:00,251.72,252.09,251.72,252.09,12765.0,241.8724,242.2279,241.8724,242.2279,12765.0
2023-04-21 14:40:00,252.14,252.4,252.14,252.4,4090.0,242.2759,242.5258,242.2759,242.5258,4090.0
2023-04-21 14:50:00,252.4,252.5,252.35,252.45,10857.0,242.5258,242.6218,242.4777,242.5738,10857.0
2023-04-21 15:00:00,252.51,252.51,252.14,252.24,11287.0,242.6315,242.6315,242.2759,242.372,11287.0
2023-04-21 15:10:00,252.24,252.27,251.97,252.19,16803.0,242.372,242.4008,242.1126,242.324,16803.0
2023-04-21 15:20:00,252.25,252.45,252.2,252.36,14379.0,242.3816,242.5738,242.3336,242.4873,14379.0
2023-04-21 15:30:00,252.37,252.5,252.11,252.27,36304.0,242.4969,242.6218,242.2471,242.4008,36304.0
2023-04-21 15:40:00,252.28,252.34,251.78,252.09,51827.0,242.4105,242.4681,241.93,242.2279,51827.0
2023-04-21 15:50:00,252.04,252.22,251.74,252.11,97688.0,242.1798,242.3528,241.8916,242.2471,97688.0
2023-04-24 09:30:00,253.51,253.95,252.12,252.63,28334.0,243.5923,244.0151,242.2567,242.7468,28334.0
2023-04-24 09:40:00,252.64,254.15,252.59,254.05,20186.0,242.7564,244.2073,242.7083,244.1112,20186.0
2023-04-24 09:50:00,254.02,255.19,253.98,255.18,34604.0,244.0824,245.2066,244.0439,245.197,34604.0
2023-04-24 10:00:00,255.23,255.5,254.93,255.28,32446.0,245.245,245.5045,244.9568,245.2931,32446.0
2023-04-24 10:10:00,255.18,255.33,254.58,254.58,14109.0,245.197,245.3411,244.6205,244.6205,14109.0
2023-04-24 10:20:00,254.58,255.1,254.47,255.04,31952.0,244.6205,245.1201,244.5148,245.0625,31952.0
2023-04-24 10:30:00,255.05,255.17,254.66,254.97,17363.0,245.0721,245.1874,244.6973,244.9952,17363.0
2023-04-24 10:40:00,254.92,255.12,254.65,254.91,9642.0,244.9472,245.1393,244.6877,244.9376,9642.0
2023-04-24 10:50:00,254.83,255.19,254.7,254.98,25821.0,244.8607,245.2066,244.7358,245.0048,25821.0
2023-04-24 11:00:00,255.01,255.5,255.0,255.5,23825.0,245.0337,245.5045,245.024,245.5045,23825.0
2023-04-24 11:10:00,255.47,255.86,255.44,255.56,24549.0,245.4757,245.8504,245.4468,245.5621,24549.0
2023-04-24 11:20:00,255.64,255.64,255.13,255.34,9255.0,245.639,245.639,245.149,245.3507,9255.0
2023-04-24 11:30:00,255.35,255.4,254.95,254.98,9949.0,245.3604,245.4084,244.976,245.0048,9949.0
2023-04-24 11:40:00,255.06,255.52,254.8,255.52,10322.0,245.0817,245.5237,244.8319,245.5237,10322.0
2023-04-24 11:50:00,255.55,255.75,255.41,255.71,8089.0,245.5525,245.7447,245.418,245.7063,8089.0
2023-04-24 12:00:00,255.66,255.83,255.44,255.45,7510.0,245.6582,245.8216,245.4468,245.4564,7510.0
2023-04-24 12:10:00,255.4,255.84,255.22,255.81,10793.0,245.4084,245.8312,245.2354,245.8024,10793.0
2023-04-24 12:20:00,255.75,256.09,255.64,256.09,9233.0,245.7447,246.0714,245.639,246.0714,9233.0
2023-04-24 12:30:00,256.01,256.02,255.86,255.9,5333.0,245.9945,246.0041,245.8504,245.8888,5333.0
2023-04-24 12:40:00,255.87,256.2,255.87,256.19,9443.0,245.86,246.1771,245.86,246.1675,9443.0
2023-04-24 12:50:00,256.2,256.2,255.81,255.87,4289.0,246.1771,246.1771,245.8024,245.86,4289.0
2023-04-24 13:00:00,255.88,256.14,255.86,256.01,7720.0,245.8696,246.1194,245.8504,245.9945,7720.0
2023-04-24 13:10:00,255.96,256.15,255.9,256.03,9160.0,245.9465,246.1291,245.8888,246.0137,9160.0
2023-04-24 13:20:00,255.99,256.23,255.99,256.19,5104.0,245.9753,246.2059,245.9753,246.1675,5104.0
2023-04-24 13:30:00,256.28,256.34,256.2,256.23,5940.0,246.254,246.3116,246.1771,246.2059,5940.0
2023-04-24 13:40:00,256.21,256.32,256.16,256.19,7094.0,246.1867,246.2924,246.1387,246.1675,7094.0
2023-04-24 13:50:00,256.19,256.23,255.86,255.87,6056.0,246.1675,246.2059,245.8504,245.86,6056.0
2023-04-24 14:00:00,255.87,256.11,255.68,256.06,9090.0,245.86,246.0906,245.6774,246.0426,9090.0
2023-04-24 14:10:00,256.02,256.1,255.64,255.72,8140.0,246.0041,246.081,245.639,245.7159,8140.0
2023-04-24 14:20:00,255.76,255.93,255.71,255.82,6347.0,245.7543,245.9177,245.7063,245.812,6347.0
2023-04-24 14:30:00,255.89,256.13,255.89,256.03,7034.0,245.8792,246.1098,245.8792,246.0137,7034.0
2023-04-24 14:40:00,255.97,256.03,255.82,255.93,6084.0,245.9561,246.0137,245.812,245.9177,6084.0
2023-04-24 14:50:00,255.92,255.98,255.79,255.86,8697.0,245.9081,245.9657,245.7831,245.8504,8697.0
2023-04-24 15:00:00,255.89,256.19,255.88,256.08,11579.0,245.8792,246.1675,245.8696,246.0618,11579.0
2023-04-24 15:10:00,256.1,256.16,255.94,256.07,15390.0,246.081,246.1387,245.9273,246.0522,15390.0
2023-04-24 15:20:00,256.09,256.42,256.09,256.4,16447.0,246.0714,246.3885,246.0714,246.3693,16447.0
2023-04-24 15:30:00,256.4,256.6,256.29,256.3,34194.0,246.3693,246.5614,246.2636,246.2732,34194.0
2023-04-24 15:40:00,256.25,256.41,256.07,256.15,33405.0,246.2251,246.3789,246.0522,246.1291,33405.0
2023-04-24 15:50:00,256.11,256.37,255.85,256.1,105905.0,246.0906,246.3404,245.8408,246.081,105905.0
2023-04-25 09:30:00,256.11,258.6,255.0,258.6,34736.0,246.0906,248.4832,245.024,248.4832,34736.0
2023-04-25 09:40:00,258.41,258.5,256.87,257.0,31681.0,248.3006,248.3871,246.8209,246.9458,31681.0
2023-04-25 09:50:00,256.9,257.35,256.25,256.33,27350.0,246.8497,247.2821,246.2251,246.302,27350.0
2023-04-25 10:00:00,256.17,256.49,255.88,255.99,19266.0,246.1483,246.4558,245.8696,245.9753,19266.0
2023-04-25 10:10:00,256.06,256.14,255.34,256.07,20612.0,246.0426,246.1194,245.3507,246.0522,20612.0
2023-04-25 10:20:00,256.1,256.45,255.64,256.03,20401.0,246.081,246.4173,245.639,246.0137,20401.0
2023-04-25 10:30:00,255.96,256.37,255.61,255.79,23035.0,245.9465,246.3404,245.6102,245.7831,23035.0
2023-04-25 10:40:00,255.86,256.13,255.85,256.1,23159.0,245.8504,246.1098,245.8408,246.081,23159.0
2023-04-25 10:50:00,256.06,256.73,256.06,256.73,4217.0,246.0426,246.6864,246.0426,246.6864,4217.0
2023-04-25 11:00:00,256.74,256.99,256.55,256.97,6730.0,246.696,246.9362,246.5134,246.917,6730.0
2023-04-25 11:10:00,256.91,257.31,256.91,257.25,17278.0,246.8593,247.2437,246.8593,247.186,17278.0
2023-04-25 11:20:00,257.25,257.27,256.53,256.54,11469.0,247.186,247.2052,246.4942,246.5038,11469.0
2023-04-25 11:30:00,256.47,256.51,256.09,256.32,8554.0,246.4365,246.475,246.0714,246.2924,8554.0
2023-04-25 11:40:00,256.3,256.51,256.05,256.37,5585.0,246.2732,246.475,246.033,246.3404,5585.0
2023-04-25 11:50:00,256.38,256.7,256.07,256.61,6196.0,246.3501,246.6575,246.0522,246.5711,6196.0
2023-04-25 12:00:00,256.62,256.7,256.3,256.45,15364.0,246.5807,246.6575,246.2732,246.4173,15364.0
2023-04-25 12:10:00,256.41,256.54,256.37,256.46,9229.0,246.3789,246.5038,246.3404,246.4269,9229.0
2023-04-25 12:20:00,256.44,256.51,256.22,256.22,5541.0,246.4077,246.475,246.1963,246.1963,5541.0
2023-04-25 12:30:00,256.16,256.21,255.91,256.0,14699.0,246.1387,246.1867,245.8984,245.9849,14699.0
2023-04-25 12:40:00,255.91,256.19,255.85,256.02,10992.0,245.8984,246.1675,245.8408,246.0041,10992.0
2023-04-25 12:50:00,256.09,256.26,256.0,256.0,8023.0,246.0714,246.2348,245.9849,245.9849,8023.0
2023-04-25 13:00:00,255.96,255.96,255.5,255.5,16886.0,245.9465,245.9465,245.5045,245.5045,16886.0
2023-04-25 13:10:00,255.53,255.71,254.91,255.03,9514.0,245.5333,245.7063,244.9376,245.0529,9514.0
2023-04-25 13:20:00,255.14,255.17,254.77,254.94,16895.0,245.1586,245.1874,244.803,244.9664,16895.0
2023-04-25 13:30:00,254.85,254.85,254.53,254.56,15186.0,244.8799,244.8799,244.5724,244.6013,15186.0
2023-04-25 13:40:00,254.55,254.63,254.19,254.35,32869.0,244.5916,244.6685,244.2457,244.3995,32869.0
2023-04-25 13:50:00,254.37,254.37,254.01,254.1,23383.0,244.4187,244.4187,244.0728,244.1593,23383.0
2023-04-25 14:00:00,254.06,254.36,254.02,254.03,18846.0,244.1208,244.4091,244.0824,244.092,18846.0
2023-04-25 14:10:00,254.0,254.32,253.72,253.87,72416.0,244.0632,244.3706,243.7941,243.9383,72416.0
2023-04-25 14:20:00,253.78,253.91,253.59,253.64,27915.0,243.8518,243.9767,243.6692,243.7172,27915.0
2023-04-25 14:30:00,253.66,253.71,253.42,253.7,18492.0,243.7365,243.7845,243.5059,243.7749,18492.0
2023-04-25 14:40:00,253.72,253.72,253.17,253.24,27006.0,243.7941,243.7941,243.2656,243.3329,27006.0
2023-04-25 14:50:00,253.28,253.46,253.22,253.27,15517.0,243.3713,243.5443,243.3137,243.3617,15517.0
2023-04-25 15:00:00,253.25,253.26,252.96,253.06,17312.0,243.3425,243.3521,243.0639,243.1599,17312.0
2023-04-25 15:10:00,253.07,253.49,252.91,253.41,33976.0,243.1695,243.5731,243.0158,243.4962,33976.0
2023-04-25 15:20:00,253.47,253.94,253.42,253.72,16960.0,243.5539,244.0055,243.5059,243.7941,16960.0
2023-04-25 15:30:00,253.76,253.81,253.08,253.08,46382.0,243.8326,243.8806,243.1792,243.1792,46382.0
2023-04-25 15:40:00,253.13,253.39,252.78,252.78,50196.0,243.2272,243.477,242.8909,242.8909,50196.0
2023-04-25 15:50:00,252.7,253.74,252.56,253.71,151395.0,242.814,243.8133,242.6795,243.7845,151395.0
2023-04-26 09:30:00,252.15,253.98,251.0,251.78,44508.0,242.2855,244.0439,241.1805,241.93,44508.0
2023-04-26 09:40:00,252.0,252.15,249.84,249.85,33762.0,242.1414,242.2855,240.0659,240.0755,33762.0
2023-04-26 09:50:00,249.85,250.05,248.81,248.84,18256.0,240.0755,240.2677,239.0762,239.105,18256.0
2023-04-26 10:00:00,248.75,249.91,248.61,249.26,19706.0,239.0186,240.1332,238.884,239.5086,19706.0
2023-04-26 10:10:00,249.12,249.73,248.93,249.39,26585.0,239.3741,239.9602,239.1915,239.6335,26585.0
2023-04-26 10:20:00,249.42,249.64,248.54,248.66,11533.0,239.6623,239.8737,238.8168,238.9321,11533.0
2023-04-26 10:30:00,248.56,249.36,248.55,249.2,8363.0,238.836,239.6047,238.8264,239.4509,8363.0
2023-04-26 10:40:00,249.25,249.78,249.01,249.2,20526.0,239.499,240.0083,239.2684,239.4509,20526.0
2023-04-26 10:50:00,249.04,249.47,248.75,248.8,11086.0,239.2972,239.7104,239.0186,239.0666,11086.0
2023-04-26 11:00:00,248.69,248.69,248.03,248.35,17516.0,238.9609,238.9609,238.3267,238.6342,17516.0
2023-04-26 11:10:00,248.33,248.5,247.9,248.47,17175.0,238.615,238.7783,238.2018,238.7495,17175.0
2023-04-26 11:20:00,248.5,248.9,248.39,248.86,12712.0,238.7783,239.1627,238.6726,239.1242,12712.0
2023-04-26 11:30:00,248.85,248.99,248.48,248.56,11714.0,239.1146,239.2492,238.7591,238.836,11714.0
2023-04-26 11:40:00,248.68,249.15,248.51,248.77,8757.0,238.9513,239.4029,238.7879,239.0378,8757.0
2023-04-26 11:50:00,248.59,248.73,248.27,248.28,14702.0,238.8648,238.9993,238.5573,238.5669,14702.0
2023-04-26 12:00:00,248.21,248.48,248.0,248.25,9768.0,238.4997,238.7591,238.2979,238.5381,9768.0
2023-04-26 12:10:00,248.27,248.35,247.65,247.65,13589.0,238.5573,238.6342,237.9616,237.9616,13589.0
2023-04-26 12:20:00,247.65,247.74,247.28,247.45,10530.0,237.9616,238.0481,237.6061,237.7694,10530.0
2023-04-26 12:30:00,247.38,247.78,247.22,247.6,8100.0,237.7021,238.0865,237.5484,237.9135,8100.0
2023-04-26 12:40:00,247.7,247.93,247.59,247.93,9808.0,238.0096,238.2306,237.9039,238.2306,9808.0
2023-04-26 12:50:00,247.88,247.95,247.52,247.75,8714.0,238.1826,238.2498,237.8367,238.0577,8714.0
2023-04-26 13:00:00,247.77,248.25,247.69,247.88,10316.0,238.0769,238.5381,238.0,238.1826,10316.0
2023-04-26 13:10:00,247.78,247.78,247.4,247.4,8379.0,238.0865,238.0865,237.7214,237.7214,8379.0
2023-04-26 13:20:00,247.36,247.5,247.2,247.48,8648.0,237.6829,237.8175,237.5292,237.7982,8648.0
2023-04-26 13:30:00,247.38,248.25,247.38,248.25,10014.0,237.7021,238.5381,237.7021,238.5381,10014.0
2023-04-26 13:40:00,248.17,248.43,248.04,248.06,9285.0,238.4612,238.7111,238.3363,238.3555,9285.0
2023-04-26 13:50:00,248.12,248.12,247.65,247.71,21803.0,238.4132,238.4132,237.9616,238.0192,21803.0
2023-04-26 14:00:00,247.68,247.85,247.43,247.85,19909.0,237.9904,238.1538,237.7502,238.1538,19909.0
2023-04-26 14:10:00,247.81,247.92,247.39,247.4,15499.0,238.1153,238.221,237.7118,237.7214,15499.0
2023-04-26 14:20:00,247.41,247.57,247.13,247.47,9839.0,237.731,237.8847,237.4619,237.7886,9839.0
2023-04-26 14:30:00,247.49,247.61,247.14,247.16,18159.0,237.8078,237.9232,237.4715,237.4908,18159.0
2023-04-26 14:40:00,247.17,247.4,247.03,247.23,9717.0,237.5004,237.7214,237.3658,237.558,9717.0
2023-04-26 14:50:00,247.27,247.65,247.11,247.63,12483.0,237.5965,237.9616,237.4427,237.9424,12483.0
2023-04-26 15:00:00,247.58,247.86,247.55,247.78,10238.0,237.8943,238.1634,237.8655,238.0865,10238.0
2023-04-26 15:10:00,247.87,248.09,247.7,247.94,15498.0,238.173,238.3844,238.0096,238.2402,15498.0
2023-04-26 15:20:00,247.88,248.25,247.88,248.09,15376.0,238.1826,238.5381,238.1826,238.3844,15376.0
2023-04-26 15:30:00,248.04,248.19,247.7,247.83,24813.0,238.3363,238.4805,238.0096,238.1345,24813.0
2023-04-26 15:40:00,247.91,247.93,247.42,247.86,36193.0,238.2114,238.2306,237.7406,238.1634,36193.0
2023-04-26 15:50:00,247.82,248.25,247.67,248.16,99550.0,238.1249,238.5381,237.9808,238.4516,99550.0
2023-04-27 09:30:00,249.44,250.11,249.36,249.44,25872.0,239.6816,240.3253,239.6047,239.6816,25872.0
2023-04-27 09:40:00,249.41,250.31,248.98,250.19,9350.0,239.6527,240.5175,239.2396,240.4022,9350.0
2023-04-27 09:50:00,250.07,251.1,250.0,250.86,10020.0,240.2869,241.2766,240.2197,241.046,10020.0
2023-04-27 10:00:00,250.87,251.1,249.89,249.92,25325.0,241.0556,241.2766,240.114,240.1428,25325.0
2023-04-27 10:10:00,250.02,250.18,249.7,249.84,12730.0,240.2389,240.3926,239.9314,240.0659,12730.0
2023-04-27 10:20:00,249.76,250.07,249.41,249.52,49079.0,239.989,240.2869,239.6527,239.7584,49079.0
2023-04-27 10:30:00,249.53,249.8,249.32,249.56,14485.0,239.768,240.0275,239.5663,239.7969,14485.0
2023-04-27 10:40:00,249.56,249.56,248.86,249.12,6475.0,239.7969,239.7969,239.1242,239.3741,6475.0
2023-04-27 10:50:00,249.07,249.07,248.73,248.96,7198.0,239.326,239.326,238.9993,239.2203,7198.0
2023-04-27 11:00:00,249.18,249.39,248.63,248.67,13425.0,239.4317,239.6335,238.9032,238.9417,13425.0
2023-04-27 11:10:00,248.59,248.62,247.99,247.99,14664.0,238.8648,238.8936,238.2883,238.2883,14664.0
2023-04-27 11:20:00,247.92,248.73,247.79,248.45,8654.0,238.221,238.9993,238.0961,238.7303,8654.0
2023-04-27 11:30:00,248.59,248.96,248.5,248.58,9108.0,238.8648,239.2203,238.7783,238.8552,9108.0
2023-04-27 11:40:00,248.56,249.05,248.56,248.64,19573.0,238.836,239.3068,238.836,238.9129,19573.0
2023-04-27 11:50:00,248.81,249.71,248.81,249.62,7013.0,239.0762,239.941,239.0762,239.8545,7013.0
2023-04-27 12:00:00,249.57,250.17,249.46,249.81,12541.0,239.8065,240.383,239.7008,240.0371,12541.0
2023-04-27 12:10:00,249.78,249.83,249.56,249.8,16390.0,240.0083,240.0563,239.7969,240.0275,16390.0
2023-04-27 12:20:00,249.8,249.8,249.36,249.36,8666.0,240.0275,240.0275,239.6047,239.6047,8666.0
2023-04-27 12:30:00,249.38,249.62,249.28,249.28,6141.0,239.6239,239.8545,239.5278,239.5278,6141.0
2023-04-27 12:40:00,249.28,249.52,249.27,249.41,6143.0,239.5278,239.7584,239.5182,239.6527,6143.0
2023-04-27 12:50:00,249.45,249.47,249.0,249.11,7592.0,239.6912,239.7104,239.2588,239.3645,7592.0
2023-04-27 13:00:00,249.04,249.21,248.98,249.08,9749.0,239.2972,239.4606,239.2396,239.3356,9749.0
2023-04-27 13:10:00,249.09,249.33,249.04,249.05,5430.0,239.3453,239.5759,239.2972,239.3068,5430.0
2023-04-27 13:20:00,249.08,249.08,248.66,248.88,8003.0,239.3356,239.3356,238.9321,239.1435,8003.0
2023-04-27 13:30:00,248.89,249.39,248.84,249.39,6361.0,239.1531,239.6335,239.105,239.6335,6361.0
2023-04-27 13:40:00,249.44,249.68,249.43,249.63,8426.0,239.6816,239.9122,239.6719,239.8641,8426.0
2023-04-27 13:50:00,249.7,249.96,249.68,249.68,8950.0,239.9314,240.1812,239.9122,239.9122,8950.0
2023-04-27 14:00:00,249.73,249.87,249.49,249.82,8813.0,239.9602,240.0947,239.7296,240.0467,8813.0
2023-04-27 14:10:00,249.83,250.33,249.68,250.29,8527.0,240.0563,240.5367,239.9122,240.4983,8527.0
2023-04-27 14:20:00,250.27,250.31,249.97,250.16,14947.0,240.4791,240.5175,240.1908,240.3734,14947.0
2023-04-27 14:30:00,250.21,250.39,250.19,250.32,8359.0,240.4214,240.5944,240.4022,240.5271,8359.0
2023-04-27 14:40:00,250.31,250.72,250.3,250.7,10393.0,240.5175,240.9115,240.5079,240.8923,10393.0
2023-04-27 14:50:00,250.67,251.0,250.59,251.0,8922.0,240.8634,241.1805,240.7866,241.1805,8922.0
2023-04-27 15:00:00,250.94,251.03,250.61,250.61,5163.0,241.1229,241.2094,240.8058,240.8058,5163.0
2023-04-27 15:10:00,250.58,250.59,250.21,250.44,9373.0,240.777,240.7866,240.4214,240.6424,9373.0
2023-04-27 15:20:00,250.5,250.55,250.35,250.49,6987.0,240.7001,240.7481,240.556,240.6905,6987.0
2023-04-27 15:30:00,250.47,250.47,250.14,250.26,11343.0,240.6713,240.6713,240.3542,240.4695,11343.0
2023-04-27 15:40:00,250.28,250.79,250.17,250.7,33126.0,240.4887,240.9787,240.383,240.8923,33126.0
2023-04-27 15:50:00,250.6,250.72,250.11,250.33,58140.0,240.7962,240.9115,240.3253,240.5367,58140.0
2023-04-28 09:30:00,249.62,250.41,249.22,250.05,18055.0,239.8545,240.6136,239.4702,240.2677,18055.0
2023-04-28 09:40:00,250.26,251.71,250.23,251.71,17678.0,240.4695,241.8628,240.4407,241.8628,17678.0
2023-04-28 09:50:00,251.61,252.2,251.31,252.2,10620.0,241.7667,242.3336,241.4784,242.3336,10620.0
2023-04-28 10:00:00,252.2,252.55,251.86,251.99,15502.0,242.3336,242.6699,242.0069,242.1318,15502.0
2023-04-28 10:10:00,251.94,252.05,251.32,251.53,18785.0,242.0838,242.1895,241.488,241.6898,18785.0
2023-04-28 10:20:00,251.74,251.77,251.17,251.44,7480.0,241.8916,241.9204,241.3439,241.6033,7480.0
2023-04-28 10:30:00,251.58,251.8,251.23,251.29,14611.0,241.7378,241.9492,241.4015,241.4592,14611.0
2023-04-28 10:40:00,251.33,251.59,250.97,251.59,8656.0,241.4976,241.7474,241.1517,241.7474,8656.0
2023-04-28 10:50:00,251.62,251.77,250.84,250.84,12057.0,241.7763,241.9204,241.0268,241.0268,12057.0
2023-04-28 11:00:00,250.93,251.6,250.56,251.58,5932.0,241.1133,241.7571,240.7577,241.7378,5932.0
2023-04-28 11:10:00,251.62,251.95,251.5,251.7,10555.0,241.7763,242.0934,241.661,241.8531,10555.0
2023-04-28 11:20:00,251.75,252.49,251.75,252.49,8337.0,241.9012,242.6122,241.9012,242.6122,8337.0
2023-04-28 11:30:00,252.49,252.74,252.35,252.67,8373.0,242.6122,242.8525,242.4777,242.7852,8373.0
2023-04-28 11:40:00,252.73,252.74,252.24,252.37,13728.0,242.8428,242.8525,242.372,242.4969,13728.0
2023-04-28 11:50:00,252.29,252.66,252.29,252.6,7626.0,242.4201,242.7756,242.4201,242.7179,7626.0
2023-04-28 12:00:00,252.63,252.85,252.41,252.82,6802.0,242.7468,242.9582,242.5354,242.9293,6802.0
2023-04-28 12:10:00,252.85,253.21,252.8,253.04,16263.0,242.9582,243.3041,242.9101,243.1407,16263.0
2023-04-28 12:20:00,253.1,253.41,253.01,253.4,7620.0,243.1984,243.4962,243.1119,243.4866,7620.0
2023-04-28 12:30:00,253.38,253.82,253.3,253.59,21984.0,243.4674,243.8902,243.3905,243.6692,21984.0
2023-04-28 12:40:00,253.51,253.71,253.41,253.42,8707.0,243.5923,243.7845,243.4962,243.5059,8707.0
2023-04-28 12:50:00,253.34,253.7,253.34,253.53,10298.0,243.429,243.7749,243.429,243.6116,10298.0
2023-04-28 13:00:00,253.48,253.63,253.34,253.37,21331.0,243.5635,243.7076,243.429,243.4578,21331.0
2023-04-28 13:10:00,253.36,253.54,253.06,253.4,5902.0,243.4482,243.6212,243.1599,243.4866,5902.0
2023-04-28 13:20:00,253.42,253.46,252.95,253.04,5709.0,243.5059,243.5443,243.0542,243.1407,5709.0
2023-04-28 13:30:00,253.04,253.1,252.79,253.0,7839.0,243.1407,243.1984,242.9005,243.1023,7839.0
2023-04-28 13:40:00,253.07,253.26,252.86,253.01,8760.0,243.1695,243.3521,242.9678,243.1119,8760.0
2023-04-28 13:50:00,253.0,253.08,252.89,253.03,6522.0,243.1023,243.1792,242.9966,243.1311,6522.0
2023-04-28 14:00:00,253.06,253.59,253.06,253.52,6277.0,243.1599,243.6692,243.1599,243.6019,6277.0
2023-04-28 14:10:00,253.52,253.59,253.06,253.51,14843.0,243.6019,243.6692,243.1599,243.5923,14843.0
2023-04-28 14:20:00,253.58,253.7,253.14,253.19,10873.0,243.6596,243.7749,243.2368,243.2849,10873.0
2023-04-28 14:30:00,253.22,253.24,252.67,252.67,24105.0,243.3137,243.3329,242.7852,242.7852,24105.0
2023-04-28 14:40:00,252.72,252.98,252.19,252.2,6827.0,242.8332,243.0831,242.324,242.3336,6827.0
2023-04-28 14:50:00,252.36,252.97,252.36,252.97,3162.0,242.4873,243.0735,242.4873,243.0735,3162.0
2023-04-28 15:00:00,252.97,253.27,252.91,253.27,4500.0,243.0735,243.3617,243.0158,243.3617,4500.0
2023-04-28 15:10:00,253.38,253.59,253.26,253.36,7764.0,243.4674,243.6692,243.3521,243.4482,7764.0
2023-04-28 15:20:00,253.36,253.4,252.76,252.77,7219.0,243.4482,243.4866,242.8717,242.8813,7219.0
2023-04-28 15:30:00,252.75,253.01,252.59,252.77,8985.0,242.8621,243.1119,242.7083,242.8813,8985.0
2023-04-28 15:40:00,252.77,252.77,252.49,252.55,13751.0,242.8813,242.8813,242.6122,242.6699,13751.0
2023-04-28 15:50:00,252.62,253.36,252.62,253.36,78991.0,242.7372,243.4482,242.7372,243.4482,78991.0
2023-05-01 09:30:00,253.29,254.33,252.65,252.65,17746.0,243.3809,244.3803,242.766,242.766,17746.0
2023-05-01 09:40:00,252.6,253.05,252.0,253.02,12274.0,242.7179,243.1503,242.1414,243.1215,12274.0
2023-05-01 09:50:00,252.93,253.92,252.86,253.89,9107.0,243.035,243.9863,242.9678,243.9575,9107.0
2023-05-01 10:00:00,253.79,254.02,253.42,253.85,11495.0,243.8614,244.0824,243.5059,243.919,11495.0
2023-05-01 10:10:00,253.94,254.51,253.85,254.5,7036.0,244.0055,244.5532,243.919,244.5436,7036.0
2023-05-01 10:20:00,254.51,254.51,253.85,253.91,6359.0,244.5532,244.5532,243.919,243.9767,6359.0
2023-05-01 10:30:00,253.98,254.89,253.82,254.81,26509.0,244.0439,244.9183,243.8902,244.8415,26509.0
2023-05-01 10:40:00,254.74,255.42,254.67,255.31,26822.0,244.7742,245.4276,244.707,245.3219,26822.0
2023-05-01 10:50:00,255.19,255.57,255.04,255.49,43647.0,245.2066,245.5717,245.0625,245.4949,43647.0
2023-05-01 11:00:00,255.48,255.84,255.47,255.66,13738.0,245.4853,245.8312,245.4757,245.6582,13738.0
2023-05-01 11:10:00,255.78,255.92,255.57,255.63,11290.0,245.7735,245.9081,245.5717,245.6294,11290.0
2023-05-01 11:20:00,255.54,255.75,255.5,255.68,9049.0,245.5429,245.7447,245.5045,245.6774,9049.0
2023-05-01 11:30:00,255.58,256.0,255.48,255.96,10601.0,245.5814,245.9849,245.4853,245.9465,10601.0
2023-05-01 11:40:00,255.86,255.9,255.54,255.72,11691.0,245.8504,245.8888,245.5429,245.7159,11691.0
2023-05-01 11:50:00,255.65,255.71,255.22,255.22,5059.0,245.6486,245.7063,245.2354,245.2354,5059.0
2023-05-01 12:00:00,255.26,255.42,255.08,255.18,9661.0,245.2739,245.4276,245.1009,245.197,9661.0
2023-05-01 12:10:00,255.23,255.24,254.98,255.13,5304.0,245.245,245.2547,245.0048,245.149,5304.0
2023-05-01 12:20:00,255.08,255.23,255.01,255.08,4492.0,245.1009,245.245,245.0337,245.1009,4492.0
2023-05-01 12:30:00,255.14,255.58,255.03,255.52,8493.0,245.1586,245.5814,245.0529,245.5237,8493.0
2023-05-01 12:40:00,255.58,255.61,255.38,255.5,4906.0,245.5814,245.6102,245.3892,245.5045,4906.0
2023-05-01 12:50:00,255.44,255.88,255.33,255.86,12030.0,245.4468,245.8696,245.3411,245.8504,12030.0
2023-05-01 13:00:00,255.86,255.87,255.38,255.77,13695.0,245.8504,245.86,245.3892,245.7639,13695.0
2023-05-01 13:10:00,255.76,255.87,255.64,255.76,3599.0,245.7543,245.86,245.639,245.7543,3599.0
2023-05-01 13:20:00,255.84,255.87,255.71,255.73,7755.0,245.8312,245.86,245.7063,245.7255,7755.0
2023-05-01 13:30:00,255.71,255.71,255.39,255.46,6818.0,245.7063,245.7063,245.3988,245.466,6818.0
2023-05-01 13:40:00,255.47,256.73,255.46,256.44,26391.0,245.4757,246.6864,245.466,246.4077,26391.0
2023-05-01 13:50:00,256.47,256.74,256.22,256.71,25706.0,246.4365,246.696,246.1963,246.6671,25706.0
2023-05-01 14:00:00,256.75,256.77,256.32,256.35,7734.0,246.7056,246.7248,246.2924,246.3212,7734.0
2023-05-01 14:10:00,256.33,256.59,256.29,256.51,8936.0,246.302,246.5518,246.2636,246.475,8936.0
2023-05-01 14:20:00,256.55,256.58,256.06,256.34,13579.0,246.5134,246.5422,246.0426,246.3116,13579.0
2023-05-01 14:30:00,256.32,256.32,255.37,255.73,11144.0,246.2924,246.2924,245.3796,245.7255,11144.0
2023-05-01 14:40:00,255.64,256.01,255.58,255.72,18283.0,245.639,245.9945,245.5814,245.7159,18283.0
2023-05-01 14:50:00,255.68,255.8,255.45,255.62,8518.0,245.6774,245.7927,245.4564,245.6198,8518.0
2023-05-01 15:00:00,255.62,255.66,255.35,255.36,6186.0,245.6198,245.6582,245.3604,245.37,6186.0
2023-05-01 15:10:00,255.33,255.48,255.01,255.07,7799.0,245.3411,245.4853,245.0337,245.0913,7799.0
2023-05-01 15:20:00,255.04,255.14,254.84,254.94,22226.0,245.0625,245.1586,244.8703,244.9664,22226.0
2023-05-01 15:30:00,254.98,255.01,254.54,254.54,24948.0,245.0048,245.0337,244.582,244.582,24948.0
2023-05-01 15:40:00,254.54,254.91,254.49,254.55,34347.0,244.582,244.9376,244.534,244.5916,34347.0
2023-05-01 15:50:00,254.59,255.08,254.46,254.89,76561.0,244.6301,245.1009,244.5052,244.9183,76561.0
2023-05-02 09:30:00,252.99,254.45,251.5,252.91,30739.0,243.0927,244.4956,241.661,243.0158,30739.0
2023-05-02 09:40:00,253.03,253.64,252.95,253.56,4827.0,243.1311,243.7172,243.0542,243.6404,4827.0
2023-05-02 09:50:00,253.8,253.87,253.15,253.51,16608.0,243.871,243.9383,243.2464,243.5923,16608.0
2023-05-02 10:00:00,253.45,253.45,251.31,251.58,23486.0,243.5347,243.5347,241.4784,241.7378,23486.0
2023-05-02 10:10:00,251.77,252.2,251.4,251.4,27033.0,241.9204,242.3336,241.5649,241.5649,27033.0
2023-05-02 10:20:00,251.49,251.66,250.59,250.73,14383.0,241.6514,241.8147,240.7866,240.9211,14383.0
2023-05-02 10:30:00,250.68,250.68,249.73,249.73,13692.0,240.873,240.873,239.9602,239.9602,13692.0
2023-05-02 10:40:00,249.88,250.26,249.5,249.78,12117.0,240.1043,240.4695,239.7392,240.0083,12117.0
2023-05-02 10:50:00,249.9,249.9,248.85,248.98,12415.0,240.1236,240.1236,239.1146,239.2396,12415.0
2023-05-02 11:00:00,248.96,249.05,248.43,248.6,9539.0,239.2203,239.3068,238.7111,238.8744,9539.0
2023-05-02 11:10:00,248.62,248.69,248.16,248.46,9483.0,238.8936,238.9609,238.4516,238.7399,9483.0
2023-05-02 11:20:00,248.4,248.45,247.7,247.88,10391.0,238.6822,238.7303,238.0096,238.1826,10391.0
2023-05-02 11:30:00,248.04,248.04,247.63,247.81,7886.0,238.3363,238.3363,237.9424,238.1153,7886.0
2023-05-02 11:40:00,247.83,248.25,247.82,248.25,11672.0,238.1345,238.5381,238.1249,238.5381,11672.0
2023-05-02 11:50:00,248.34,248.71,247.96,248.57,9249.0,238.6246,238.9801,238.2595,238.8456,9249.0
2023-05-02 12:00:00,248.62,248.64,247.81,248.07,6602.0,238.8936,238.9129,238.1153,238.3652,6602.0
2023-05-02 12:10:00,248.03,248.28,247.77,248.27,8400.0,238.3267,238.5669,238.0769,238.5573,8400.0
2023-05-02 12:20:00,248.19,248.41,247.96,248.4,4472.0,238.4805,238.6919,238.2595,238.6822,4472.0
2023-05-02 12:30:00,248.41,248.84,248.09,248.19,16355.0,238.6919,239.105,238.3844,238.4805,16355.0
2023-05-02 12:40:00,248.26,248.61,248.25,248.26,6881.0,238.5477,238.884,238.5381,238.5477,6881.0
2023-05-02 12:50:00,248.29,249.18,248.29,248.99,21319.0,238.5765,239.4317,238.5765,239.2492,21319.0
2023-05-02 13:00:00,249.22,249.22,248.74,248.87,5350.0,239.4702,239.4702,239.0089,239.1339,5350.0
2023-05-02 13:10:00,248.89,249.2,248.89,248.93,8252.0,239.1531,239.4509,239.1531,239.1915,8252.0
2023-05-02 13:20:00,248.95,249.2,248.84,249.08,5855.0,239.2107,239.4509,239.105,239.3356,5855.0
2023-05-02 13:30:00,249.15,249.25,248.88,249.17,7322.0,239.4029,239.499,239.1435,239.4221,7322.0
2023-05-02 13:40:00,249.2,249.65,249.2,249.65,7374.0,239.4509,239.8833,239.4509,239.8833,7374.0
2023-05-02 13:50:00,249.68,250.5,249.67,250.5,25055.0,239.9122,240.7001,239.9026,240.7001,25055.0
2023-05-02 14:00:00,250.5,250.5,249.69,249.99,19363.0,240.7001,240.7001,239.9218,240.21,19363.0
2023-05-02 14:10:00,250.04,250.04,249.43,249.69,10588.0,240.2581,240.2581,239.6719,239.9218,10588.0
2023-05-02 14:20:00,249.68,249.82,249.53,249.7,7007.0,239.9122,240.0467,239.768,239.9314,7007.0
2023-05-02 14:30:00,249.74,249.89,249.68,249.77,7472.0,239.9698,240.114,239.9122,239.9986,7472.0
2023-05-02 14:40:00,249.68,249.76,249.3,249.74,10475.0,239.9122,239.989,239.547,239.9698,10475.0
2023-05-02 14:50:00,249.75,250.05,249.75,250.05,7286.0,239.9794,240.2677,239.9794,240.2677,7286.0
2023-05-02 15:00:00,250.09,250.16,249.79,250.06,10114.0,240.3061,240.3734,240.0179,240.2773,10114.0
2023-05-02 15:10:00,250.04,250.39,249.99,250.12,12330.0,240.2581,240.5944,240.21,240.335,12330.0
2023-05-02 15:20:00,250.17,250.53,250.1,250.48,13013.0,240.383,240.7289,240.3157,240.6809,13013.0
2023-05-02 15:30:00,250.45,250.51,250.15,250.17,14893.0,240.652,240.7097,240.3638,240.383,14893.0
2023-05-02 15:40:00,250.1,250.27,249.97,250.12,33854.0,240.3157,240.4791,240.1908,240.335,33854.0
2023-05-02 15:50:00,250.06,250.55,249.73,250.45,146057.0,240.2773,240.7481,239.9602,240.652,146057.0
2023-05-03 09:30:00,250.3,250.98,245.31,246.81,54300.0,240.5079,241.1613,235.7131,237.1544,54300.0
2023-05-03 09:40:00,246.59,247.99,246.21,247.64,19629.0,236.9431,238.2883,236.5779,237.952,19629.0
2023-05-03 09:50:00,247.89,247.95,246.22,246.34,13105.0,238.1922,238.2498,236.5875,236.7028,13105.0
2023-05-03 10:00:00,246.33,248.1,246.18,247.96,29669.0,236.6932,238.394,236.5491,238.2595,29669.0
2023-05-03 10:10:00,248.15,248.41,247.2,247.22,29965.0,238.442,238.6919,237.5292,237.5484,29965.0
2023-05-03 10:20:00,247.34,247.34,246.72,246.94,10558.0,237.6637,237.6637,237.068,237.2794,10558.0
2023-05-03 10:30:00,246.74,246.99,246.22,246.3,23832.0,237.0872,237.3274,236.5875,236.6644,23832.0
2023-05-03 10:40:00,246.25,246.37,245.72,245.93,18255.0,236.6164,236.7317,236.1071,236.3089,18255.0
2023-05-03 10:50:00,245.97,247.22,245.9,247.2,11780.0,236.3473,237.5484,236.28,237.5292,11780.0
2023-05-03 11:00:00,247.27,247.27,246.8,246.9,8280.0,237.5965,237.5965,237.1448,237.2409,8280.0
2023-05-03 11:10:00,246.88,247.11,246.56,246.8,8803.0,237.2217,237.4427,236.9142,237.1448,8803.0
2023-05-03 11:20:00,246.77,247.12,246.75,246.91,8975.0,237.116,237.4523,237.0968,237.2505,8975.0
2023-05-03 11:30:00,246.93,247.18,246.91,246.91,6079.0,237.2698,237.51,237.2505,237.2505,6079.0
2023-05-03 11:40:00,246.95,246.97,246.55,246.74,10074.0,237.289,237.3082,236.9046,237.0872,10074.0
2023-05-03 11:50:00,246.68,247.18,246.55,247.14,6269.0,237.0295,237.51,236.9046,237.4715,6269.0
2023-05-03 12:00:00,247.15,247.91,247.1,247.78,5664.0,237.4811,238.2114,237.4331,238.0865,5664.0
2023-05-03 12:10:00,247.73,247.76,247.37,247.47,12229.0,238.0385,238.0673,237.6925,237.7886,12229.0
2023-05-03 12:20:00,247.41,248.12,247.39,248.09,7303.0,237.731,238.4132,237.7118,238.3844,7303.0
2023-05-03 12:30:00,248.04,248.19,247.91,247.94,3757.0,238.3363,238.4805,238.2114,238.2402,3757.0
2023-05-03 12:40:00,248.02,248.1,247.77,247.8,6713.0,238.3171,238.394,238.0769,238.1057,6713.0
2023-05-03 12:50:00,247.85,248.06,247.85,248.02,5825.0,238.1538,238.3555,238.1538,238.3171,5825.0
2023-05-03 13:00:00,248.03,248.28,247.93,248.02,6620.0,238.3267,238.5669,238.2306,238.3171,6620.0
2023-05-03 13:10:00,248.02,248.24,247.98,248.02,7195.0,238.3171,238.5285,238.2787,238.3171,7195.0
2023-05-03 13:20:00,247.99,248.25,247.96,248.12,8772.0,238.2883,238.5381,238.2595,238.4132,8772.0
2023-05-03 13:30:00,248.22,248.36,247.89,247.95,15935.0,238.5093,238.6438,238.1922,238.2498,15935.0
2023-05-03 13:40:00,247.87,248.1,247.87,248.1,5203.0,238.173,238.394,238.173,238.394,5203.0
2023-05-03 13:50:00,248.06,248.24,248.06,248.22,6071.0,238.3555,238.5285,238.3555,238.5093,6071.0
2023-05-03 14:00:00,248.06,248.6,247.3,247.31,9238.0,238.3555,238.8744,237.6253,237.6349,9238.0
2023-05-03 14:10:00,247.17,247.56,246.85,247.55,9301.0,237.5004,237.8751,237.1929,237.8655,9301.0
2023-05-03 14:20:00,247.49,247.55,247.22,247.24,10603.0,237.8078,237.8655,237.5484,237.5676,10603.0
2023-05-03 14:30:00,247.18,247.33,246.33,247.17,17116.0,237.51,237.6541,236.6932,237.5004,17116.0
2023-05-03 14:40:00,247.39,247.85,246.79,246.99,10001.0,237.7118,238.1538,237.1352,237.3274,10001.0
2023-05-03 14:50:00,246.89,247.3,246.21,246.85,10123.0,237.2313,237.6253,236.5779,237.1929,10123.0
2023-05-03 15:00:00,246.8,247.27,246.1,246.24,8693.0,237.1448,237.5965,236.4722,236.6067,8693.0
2023-05-03 15:10:00,246.04,246.3,245.66,246.0,13687.0,236.4146,236.6644,236.0494,236.3761,13687.0
2023-05-03 15:20:00,245.87,246.29,245.34,245.62,17622.0,236.2512,236.6548,235.742,236.011,17622.0
2023-05-03 15:30:00,245.54,245.71,245.16,245.55,20965.0,235.9341,236.0975,235.569,235.9437,20965.0
2023-05-03 15:40:00,245.49,245.98,245.35,245.89,38934.0,235.8861,236.3569,235.7516,236.2704,38934.0
2023-05-03 15:50:00,245.85,246.04,245.18,246.0,93743.0,236.232,236.4146,235.5882,236.3761,93743.0
2023-05-04 09:30:00,243.59,244.51,243.25,243.25,37167.0,234.0604,234.9444,233.7337,233.7337,37167.0
2023-05-04 09:40:00,243.19,243.62,242.5,243.62,18028.0,233.6761,234.0892,233.0131,234.0892,18028.0
2023-05-04 09:50:00,243.81,244.24,243.34,243.34,13845.0,234.2718,234.685,233.8202,233.8202,13845.0
2023-05-04 10:00:00,243.29,243.54,242.6,242.81,19334.0,233.7722,234.0124,233.1091,233.3109,19334.0
2023-05-04 10:10:00,242.75,243.02,241.85,241.85,27083.0,233.2533,233.5127,232.3885,232.3885,27083.0
2023-05-04 10:20:00,241.94,242.27,241.5,241.84,10233.0,232.475,232.7921,232.0522,232.3789,10233.0
2023-05-04 10:30:00,241.84,242.07,241.37,241.73,23492.0,232.3789,232.5999,231.9273,232.2732,23492.0
2023-05-04 10:40:00,241.73,242.54,241.54,242.22,20546.0,232.2732,233.0515,232.0906,232.744,20546.0
2023-05-04 10:50:00,242.0,242.34,241.87,242.08,20193.0,232.5326,232.8593,232.4077,232.6095,20193.0
2023-05-04 11:00:00,242.08,243.21,241.95,243.14,15612.0,232.6095,233.6953,232.4846,233.628,15612.0
2023-05-04 11:10:00,243.31,243.33,242.31,242.42,17419.0,233.7914,233.8106,232.8305,232.9362,17419.0
2023-05-04 11:20:00,242.41,242.67,242.25,242.25,18864.0,232.9266,233.1764,232.7728,232.7728,18864.0
2023-05-04 11:30:00,242.23,242.4,241.42,241.64,25103.0,232.7536,232.917,231.9753,232.1867,25103.0
2023-05-04 11:40:00,241.69,241.88,241.06,241.88,20117.0,232.2347,232.4173,231.6294,232.4173,20117.0
2023-05-04 11:50:00,241.94,242.09,241.71,241.71,12733.0,232.475,232.6191,232.254,232.254,12733.0
2023-05-04 12:00:00,241.68,241.74,241.32,241.61,13512.0,232.2251,232.2828,231.8792,232.1579,13512.0
2023-05-04 12:10:00,241.68,241.98,241.37,241.88,12345.0,232.2251,232.5134,231.9273,232.4173,12345.0
2023-05-04 12:20:00,241.83,242.49,241.75,242.21,16898.0,232.3693,233.0035,232.2924,232.7344,16898.0
2023-05-04 12:30:00,242.3,242.52,241.86,242.39,13798.0,232.8209,233.0323,232.3981,232.9074,13798.0
2023-05-04 12:40:00,242.46,242.46,241.86,242.39,7374.0,232.9746,232.9746,232.3981,232.9074,7374.0
2023-05-04 12:50:00,242.39,242.4,241.84,242.19,16936.0,232.9074,232.917,232.3789,232.7152,16936.0
2023-05-04 13:00:00,242.25,242.91,242.17,242.91,12684.0,232.7728,233.407,232.696,233.407,12684.0
2023-05-04 13:10:00,242.88,243.31,242.77,243.21,20796.0,233.3782,233.7914,233.2725,233.6953,20796.0
2023-05-04 13:20:00,243.18,243.56,242.82,242.99,15880.0,233.6665,234.0316,233.3205,233.4839,15880.0
2023-05-04 13:30:00,243.09,243.16,242.7,242.86,9864.0,233.58,233.6472,233.2052,233.359,9864.0
2023-05-04 13:40:00,242.79,242.94,242.5,242.56,17334.0,233.2917,233.4358,233.0131,233.0707,17334.0
2023-05-04 13:50:00,242.5,242.66,242.2,242.66,15074.0,233.0131,233.1668,232.7248,233.1668,15074.0
2023-05-04 14:00:00,242.62,242.92,242.49,242.81,15413.0,233.1284,233.4166,233.0035,233.3109,15413.0
2023-05-04 14:10:00,242.73,243.33,242.73,243.26,13437.0,233.2341,233.8106,233.2341,233.7433,13437.0
2023-05-04 14:20:00,243.26,243.54,243.26,243.41,9560.0,233.7433,234.0124,233.7433,233.8875,9560.0
2023-05-04 14:30:00,243.38,243.68,243.21,243.45,15417.0,233.8586,234.1469,233.6953,233.9259,15417.0
2023-05-04 14:40:00,243.45,243.52,243.22,243.26,11127.0,233.9259,233.9932,233.7049,233.7433,11127.0
2023-05-04 14:50:00,243.28,243.73,243.22,243.73,12240.0,233.7625,234.1949,233.7049,234.1949,12240.0
2023-05-04 15:00:00,243.76,244.39,243.76,244.22,21173.0,234.2238,234.8291,234.2238,234.6658,21173.0
2023-05-04 15:10:00,244.2,244.2,243.37,243.5,40217.0,234.6466,234.6466,233.849,233.9739,40217.0
2023-05-04 15:20:00,243.46,243.91,243.27,243.91,24618.0,233.9355,234.3679,233.7529,234.3679,24618.0
2023-05-04 15:30:00,243.87,244.38,243.74,244.16,32212.0,234.3295,234.8195,234.2046,234.6081,32212.0
2023-05-04 15:40:00,244.17,244.2,243.4,243.95,35216.0,234.6177,234.6466,233.8779,234.4063,35216.0
2023-05-04 15:50:00,243.83,243.94,243.46,243.78,104545.0,234.291,234.3967,233.9355,234.243,104545.0
2023-05-05 09:30:00,252.18,263.49,252.0,259.81,190679.0,242.3144,253.1819,242.1414,249.6459,190679.0
2023-05-05 09:40:00,259.92,261.0,259.19,260.79,84424.0,249.7516,250.7893,249.0501,250.5875,84424.0
2023-05-05 09:50:00,260.59,262.06,258.81,259.22,79749.0,250.3954,251.8078,248.685,249.079,79749.0
2023-05-05 10:00:00,258.97,261.91,258.68,261.8,72032.0,248.8387,251.6637,248.5601,251.558,72032.0
2023-05-05 10:10:00,261.83,261.93,260.65,261.57,59872.0,251.5868,251.6829,250.453,251.337,59872.0
2023-05-05 10:20:00,261.64,263.0,261.48,261.54,53119.0,251.4043,252.7111,251.2505,251.3082,53119.0
2023-05-05 10:30:00,261.63,262.52,261.46,262.03,57576.0,251.3947,252.2499,251.2313,251.779,57576.0
2023-05-05 10:40:00,262.0,262.17,259.34,260.85,48520.0,251.7502,251.9135,249.1943,250.6452,48520.0
2023-05-05 10:50:00,260.85,263.77,260.85,263.26,79255.0,250.6452,253.4509,250.6452,252.9609,79255.0
2023-05-05 11:00:00,263.23,264.2,261.34,261.55,78773.0,252.9321,253.8641,251.116,251.3178,78773.0
2023-05-05 11:10:00,261.55,262.2,260.95,261.58,26644.0,251.3178,251.9424,250.7413,251.3466,26644.0
2023-05-05 11:20:00,261.69,262.15,261.37,261.76,28828.0,251.4523,251.8943,251.1448,251.5196,28828.0
2023-05-05 11:30:00,261.96,262.13,261.1,261.27,19519.0,251.7118,251.8751,250.8854,251.0488,19519.0
2023-05-05 11:40:00,261.17,261.36,259.04,260.31,22225.0,250.9527,251.1352,248.906,250.1263,22225.0
2023-05-05 11:50:00,260.15,260.47,259.83,260.2,22818.0,249.9726,250.28,249.6651,250.0206,22818.0
2023-05-05 12:00:00,260.2,260.55,259.75,260.28,16647.0,250.0206,250.3569,249.5882,250.0975,16647.0
2023-05-05 12:10:00,260.22,260.28,258.98,259.0,29756.0,250.0398,250.0975,248.8483,248.8676,29756.0
2023-05-05 12:20:00,259.06,259.92,258.76,259.57,40148.0,248.9252,249.7516,248.6369,249.4153,40148.0
2023-05-05 12:30:00,259.7,260.43,259.56,260.4,26327.0,249.5402,250.2416,249.4056,250.2128,26327.0
2023-05-05 12:40:00,260.45,260.77,260.36,260.49,18928.0,250.2608,250.5683,250.1744,250.2993,18928.0
2023-05-05 12:50:00,260.57,262.1,260.57,261.66,25106.0,250.3761,251.8463,250.3761,251.4235,25106.0
2023-05-05 13:00:00,261.67,261.67,260.63,261.0,20720.0,251.4331,251.4331,250.4338,250.7893,20720.0
2023-05-05 13:10:00,261.02,261.21,260.61,260.84,13957.0,250.8085,250.9911,250.4146,250.6356,13957.0
2023-05-05 13:20:00,260.82,260.82,260.21,260.27,27052.0,250.6164,250.6164,250.0302,250.0879,27052.0
2023-05-05 13:30:00,260.27,260.72,260.19,260.67,18474.0,250.0879,250.5203,250.011,250.4722,18474.0
2023-05-05 13:40:00,260.72,260.76,260.26,260.61,19449.0,250.5203,250.5587,250.0783,250.4146,19449.0
2023-05-05 13:50:00,260.54,260.93,260.41,260.92,22123.0,250.3473,250.7221,250.2224,250.7124,22123.0
2023-05-05 14:00:00,260.98,261.96,260.97,261.9,21604.0,250.7701,251.7118,250.7605,251.6541,21604.0
2023-05-05 14:10:00,261.92,262.78,261.51,261.51,40263.0,251.6733,252.4997,251.2794,251.2794,40263.0
2023-05-05 14:20:00,261.4,261.4,260.83,261.13,27136.0,251.1737,251.1737,250.626,250.9142,27136.0
2023-05-05 14:30:00,261.23,261.53,261.11,261.17,23184.0,251.0103,251.2986,250.895,250.9527,23184.0
2023-05-05 14:40:00,261.15,262.5,261.15,262.42,29594.0,250.9334,252.2306,250.9334,252.1538,29594.0
2023-05-05 14:50:00,262.42,263.73,262.35,262.4,95034.0,252.1538,253.4125,252.0865,252.1345,95034.0
2023-05-05 15:00:00,262.4,263.06,261.89,263.05,70097.0,252.1345,252.7687,251.6445,252.7591,70097.0
2023-05-05 15:10:00,263.06,263.18,262.0,262.11,48442.0,252.7687,252.884,251.7502,251.8559,48442.0
2023-05-05 15:20:00,262.11,262.17,261.56,261.57,46831.0,251.8559,251.9135,251.3274,251.337,46831.0
2023-05-05 15:30:00,261.52,261.68,260.82,261.17,52869.0,251.289,251.4427,250.6164,250.9527,52869.0
2023-05-05 15:40:00,261.25,261.56,260.91,261.4,63207.0,251.0295,251.3274,250.7028,251.1737,63207.0
2023-05-05 15:50:00,261.33,261.83,260.61,260.72,238175.0,251.1064,251.5868,250.4146,250.5203,238175.0
2023-05-08 09:30:00,261.0,261.81,257.51,261.81,59942.0,250.7893,251.5676,247.4358,251.5676,59942.0
2023-05-08 09:40:00,261.8,262.1,260.81,261.61,31061.0,251.558,251.8463,250.6067,251.3755,31061.0
2023-05-08 09:50:00,261.67,262.15,261.32,261.99,24285.0,251.4331,251.8943,251.0968,251.7406,24285.0
2023-05-08 10:00:00,261.99,262.1,260.36,260.62,40406.0,251.7406,251.8463,250.1744,250.4242,40406.0
2023-05-08 10:10:00,260.53,260.96,259.72,260.87,50844.0,250.3377,250.7509,249.5594,250.6644,50844.0
2023-05-08 10:20:00,260.95,261.4,260.48,261.35,21140.0,250.7413,251.1737,250.2897,251.1256,21140.0
2023-05-08 10:30:00,261.42,264.67,261.42,264.27,87547.0,251.1929,254.3157,251.1929,253.9314,87547.0
2023-05-08 10:40:00,264.5,265.99,263.44,264.81,75718.0,254.1524,255.5841,253.1339,254.4503,75718.0
2023-05-08 10:50:00,264.69,266.17,264.46,264.96,63840.0,254.335,255.7571,254.114,254.5944,63840.0
2023-05-08 11:00:00,264.82,265.24,264.71,264.73,25702.0,254.4599,254.8634,254.3542,254.3734,25702.0
2023-05-08 11:10:00,264.61,265.06,264.18,264.94,23099.0,254.2581,254.6905,253.8449,254.5752,23099.0
2023-05-08 11:20:00,264.95,265.07,264.39,264.89,14597.0,254.5848,254.7001,254.0467,254.5271,14597.0
2023-05-08 11:30:00,264.76,265.48,264.62,265.17,24523.0,254.4022,255.0941,254.2677,254.7962,24523.0
2023-05-08 11:40:00,265.22,265.86,265.16,265.16,19222.0,254.8442,255.4592,254.7866,254.7866,19222.0
2023-05-08 11:50:00,265.19,265.37,264.52,264.76,21162.0,254.8154,254.9884,254.1716,254.4022,21162.0
2023-05-08 12:00:00,264.78,264.95,263.97,264.16,14171.0,254.4214,254.5848,253.6431,253.8257,14171.0
2023-05-08 12:10:00,264.08,265.03,263.89,265.03,18779.0,253.7488,254.6617,253.5663,254.6617,18779.0
2023-05-08 12:20:00,265.0,265.2,264.74,265.1,17689.0,254.6328,254.825,254.383,254.7289,17689.0
2023-05-08 12:30:00,265.08,265.08,264.48,264.57,9830.0,254.7097,254.7097,254.1332,254.2197,9830.0
2023-05-08 12:40:00,264.49,264.63,263.98,264.0,16264.0,254.1428,254.2773,253.6527,253.672,16264.0
2023-05-08 12:50:00,263.99,264.58,263.74,264.29,15593.0,253.6623,254.2293,253.4221,253.9506,15593.0
2023-05-08 13:00:00,264.3,264.8,264.3,264.34,16637.0,253.9602,254.4407,253.9602,253.9986,16637.0
2023-05-08 13:10:00,264.35,264.94,264.18,264.94,12085.0,254.0083,254.5752,253.8449,254.5752,12085.0
2023-05-08 13:20:00,264.86,264.86,264.33,264.34,15001.0,254.4983,254.4983,253.989,253.9986,15001.0
2023-05-08 13:30:00,264.34,264.74,264.34,264.74,16290.0,253.9986,254.383,253.9986,254.383,16290.0
2023-05-08 13:40:00,264.76,265.51,264.74,265.36,16017.0,254.4022,255.1229,254.383,254.9787,16017.0
2023-05-08 13:50:00,265.34,265.4,265.18,265.21,14496.0,254.9595,255.0172,254.8058,254.8346,14496.0
2023-05-08 14:00:00,265.22,265.58,264.38,264.63,52822.0,254.8442,255.1901,254.0371,254.2773,52822.0
2023-05-08 14:10:00,264.59,265.52,264.5,265.5,27140.0,254.2389,255.1325,254.1524,255.1133,27140.0
2023-05-08 14:20:00,265.51,266.06,265.51,266.05,19380.0,255.1229,255.6514,255.1229,255.6418,19380.0
2023-05-08 14:30:00,266.09,266.19,265.67,265.75,16497.0,255.6802,255.7763,255.2766,255.3535,16497.0
2023-05-08 14:40:00,265.59,265.77,265.49,265.54,12318.0,255.1997,255.3727,255.1037,255.1517,12318.0
2023-05-08 14:50:00,265.54,265.96,265.37,265.81,15237.0,255.1517,255.5553,254.9884,255.4111,15237.0
2023-05-08 15:00:00,265.78,265.78,265.28,265.37,11622.0,255.3823,255.3823,254.9019,254.9884,11622.0
2023-05-08 15:10:00,265.37,265.6,265.12,265.44,22080.0,254.9884,255.2094,254.7481,255.0556,22080.0
2023-05-08 15:20:00,265.45,265.99,265.43,265.61,59869.0,255.0652,255.5841,255.046,255.219,59869.0
2023-05-08 15:30:00,265.6,265.66,265.37,265.59,32304.0,255.2094,255.267,254.9884,255.1997,32304.0
2023-05-08 15:40:00,265.6,265.8,265.41,265.8,44543.0,255.2094,255.4015,255.0268,255.4015,44543.0
2023-05-08 15:50:00,265.8,265.84,264.67,264.68,203305.0,255.4015,255.44,254.3157,254.3253,203305.0
2023-05-09 09:30:00,265.08,268.51,265.04,268.13,54273.0,254.7097,258.0055,254.6713,257.6404,54273.0
2023-05-09 09:40:00,268.09,268.09,266.97,268.04,32103.0,257.6019,257.6019,256.5258,257.5539,32103.0
2023-05-09 09:50:00,268.0,269.37,267.83,268.24,38784.0,257.5155,258.8319,257.3521,257.7461,38784.0
2023-05-09 10:00:00,268.25,268.54,266.98,267.23,47585.0,257.7557,258.0343,256.5354,256.7756,47585.0
2023-05-09 10:10:00,267.3,267.51,266.99,267.32,40107.0,256.8429,257.0446,256.545,256.8621,40107.0
2023-05-09 10:20:00,267.25,267.3,266.4,266.61,43421.0,256.7948,256.8429,255.9781,256.1798,43421.0
2023-05-09 10:30:00,266.62,266.7,266.0,266.25,36103.0,256.1895,256.2663,255.5937,255.8339,36103.0
2023-05-09 10:40:00,266.24,266.85,266.22,266.8,16514.0,255.8243,256.4105,255.8051,256.3624,16514.0
2023-05-09 10:50:00,266.85,266.86,266.0,266.0,26397.0,256.4105,256.4201,255.5937,255.5937,26397.0
2023-05-09 11:00:00,266.04,266.3,265.88,266.29,18066.0,255.6321,255.882,255.4784,255.8724,18066.0
2023-05-09 11:10:00,266.3,266.3,265.93,266.05,15262.0,255.882,255.882,255.5264,255.6418,15262.0
2023-05-09 11:20:00,266.02,266.54,266.02,266.22,10812.0,255.6129,256.1126,255.6129,255.8051,10812.0
2023-05-09 11:30:00,266.31,266.52,265.86,265.86,11307.0,255.8916,256.0934,255.4592,255.4592,11307.0
2023-05-09 11:40:00,265.84,265.9,264.82,265.07,15337.0,255.44,255.4976,254.4599,254.7001,15337.0
2023-05-09 11:50:00,265.15,265.91,265.14,265.52,19298.0,254.777,255.5072,254.7674,255.1325,19298.0
2023-05-09 12:00:00,265.52,265.54,265.32,265.54,28379.0,255.1325,255.1517,254.9403,255.1517,28379.0
2023-05-09 12:10:00,265.55,265.64,265.44,265.45,8439.0,255.1613,255.2478,255.0556,255.0652,8439.0
2023-05-09 12:20:00,265.48,265.63,265.43,265.45,16916.0,255.0941,255.2382,255.046,255.0652,16916.0
2023-05-09 12:30:00,265.57,265.92,265.46,265.87,16987.0,255.1805,255.5168,255.0748,255.4688,16987.0
2023-05-09 12:40:00,265.88,265.96,265.38,265.66,16289.0,255.4784,255.5553,254.998,255.267,16289.0
2023-05-09 12:50:00,265.65,265.73,265.43,265.68,11437.0,255.2574,255.3343,255.046,255.2862,11437.0
2023-05-09 13:00:00,265.68,265.81,265.53,265.63,9044.0,255.2862,255.4111,255.1421,255.2382,9044.0
2023-05-09 13:10:00,265.63,265.68,265.41,265.44,15188.0,255.2382,255.2862,255.0268,255.0556,15188.0
2023-05-09 13:20:00,265.44,265.44,264.8,265.29,14864.0,255.0556,255.0556,254.4407,254.9115,14864.0
2023-05-09 13:30:00,265.3,265.52,265.14,265.24,18194.0,254.9211,255.1325,254.7674,254.8634,18194.0
2023-05-09 13:40:00,265.29,265.48,265.11,265.19,8941.0,254.9115,255.0941,254.7385,254.8154,8941.0
2023-05-09 13:50:00,265.16,265.47,265.03,265.29,10227.0,254.7866,255.0844,254.6617,254.9115,10227.0
2023-05-09 14:00:00,265.33,265.49,264.9,264.9,6500.0,254.9499,255.1037,254.5367,254.5367,6500.0
2023-05-09 14:10:00,264.9,265.15,264.69,265.13,11371.0,254.5367,254.777,254.335,254.7577,11371.0
2023-05-09 14:20:00,265.16,265.42,265.0,265.21,8267.0,254.7866,255.0364,254.6328,254.8346,8267.0
2023-05-09 14:30:00,265.15,265.38,264.94,265.12,10668.0,254.777,254.998,254.5752,254.7481,10668.0
2023-05-09 14:40:00,265.13,265.33,264.98,265.07,9326.0,254.7577,254.9499,254.6136,254.7001,9326.0
2023-05-09 14:50:00,265.12,265.12,264.52,264.85,19248.0,254.7481,254.7481,254.1716,254.4887,19248.0
2023-05-09 15:00:00,264.91,265.13,264.8,265.03,20556.0,254.5464,254.7577,254.4407,254.6617,20556.0
2023-05-09 15:10:00,265.0,265.16,264.55,264.55,19997.0,254.6328,254.7866,254.2004,254.2004,19997.0
2023-05-09 15:20:00,264.56,264.58,264.26,264.32,19509.0,254.21,254.2293,253.9218,253.9794,19509.0
2023-05-09 15:30:00,264.35,264.95,264.35,264.61,33353.0,254.0083,254.5848,254.0083,254.2581,33353.0
2023-05-09 15:40:00,264.56,264.56,263.78,263.94,53961.0,254.21,254.21,253.4606,253.6143,53961.0
2023-05-09 15:50:00,263.89,263.99,262.63,262.81,197661.0,253.5663,253.6623,252.3555,252.5285,197661.0
2023-05-10 09:30:00,265.41,268.64,264.9,264.94,160823.0,255.0268,258.1304,254.5367,254.5752,160823.0
2023-05-10 09:40:00,264.84,264.96,262.51,263.62,107524.0,254.4791,254.5944,252.2402,253.3068,107524.0
2023-05-10 09:50:00,263.56,265.54,263.42,265.3,73515.0,253.2492,255.1517,253.1146,254.9211,73515.0
2023-05-10 10:00:00,265.1,265.41,264.1,264.22,59882.0,254.7289,255.0268,253.768,253.8833,59882.0
2023-05-10 10:10:00,264.3,264.73,263.92,264.26,78131.0,253.9602,254.3734,253.5951,253.9218,78131.0
2023-05-10 10:20:00,264.21,264.93,264.21,264.77,46489.0,253.8737,254.5656,253.8737,254.4118,46489.0
2023-05-10 10:30:00,264.86,265.05,264.36,264.37,27040.0,254.4983,254.6809,254.0179,254.0275,27040.0
2023-05-10 10:40:00,264.37,264.9,263.97,264.69,51010.0,254.0275,254.5367,253.6431,254.335,51010.0
2023-05-10 10:50:00,264.62,265.46,264.48,265.08,25682.0,254.2677,255.0748,254.1332,254.7097,25682.0
2023-05-10 11:00:00,265.03,265.84,265.02,265.33,23777.0,254.6617,255.44,254.652,254.9499,23777.0
2023-05-10 11:10:00,265.36,265.75,265.01,265.75,25150.0,254.9787,255.3535,254.6424,255.3535,25150.0
2023-05-10 11:20:00,265.62,265.85,265.43,265.75,30619.0,255.2286,255.4496,255.046,255.3535,30619.0
2023-05-10 11:30:00,265.75,265.84,265.39,265.55,25190.0,255.3535,255.44,255.0076,255.1613,25190.0
2023-05-10 11:40:00,265.51,265.68,265.15,265.41,33636.0,255.1229,255.2862,254.777,255.0268,33636.0
2023-05-10 11:50:00,265.44,265.85,265.38,265.55,36284.0,255.0556,255.4496,254.998,255.1613,36284.0
2023-05-10 12:00:00,265.55,265.76,265.43,265.49,24341.0,255.1613,255.3631,255.046,255.1037,24341.0
2023-05-10 12:10:00,265.46,265.6,265.25,265.46,55840.0,255.0748,255.2094,254.873,255.0748,55840.0
2023-05-10 12:20:00,265.54,265.71,265.45,265.54,21648.0,255.1517,255.3151,255.0652,255.1517,21648.0
2023-05-10 12:30:00,265.54,265.88,265.43,265.55,24649.0,255.1517,255.4784,255.046,255.1613,24649.0
2023-05-10 12:40:00,265.55,266.04,265.55,265.88,57167.0,255.1613,255.6321,255.1613,255.4784,57167.0
2023-05-10 12:50:00,265.9,266.58,265.89,266.26,31923.0,255.4976,256.151,255.488,255.8435,31923.0
2023-05-10 13:00:00,266.19,266.31,265.7,265.76,14688.0,255.7763,255.8916,255.3054,255.3631,14688.0
2023-05-10 13:10:00,265.76,266.06,265.57,265.74,17359.0,255.3631,255.6514,255.1805,255.3439,17359.0
2023-05-10 13:20:00,265.67,265.67,264.88,264.89,57656.0,255.2766,255.2766,254.5175,254.5271,57656.0
2023-05-10 13:30:00,264.86,265.13,263.88,264.16,74391.0,254.4983,254.7577,253.5566,253.8257,74391.0
2023-05-10 13:40:00,264.21,264.46,264.02,264.46,9486.0,253.8737,254.114,253.6912,254.114,9486.0
2023-05-10 13:50:00,264.4,264.45,263.94,264.02,9379.0,254.0563,254.1043,253.6143,253.6912,9379.0
2023-05-10 14:00:00,264.08,264.73,264.04,264.63,14081.0,253.7488,254.3734,253.7104,254.2773,14081.0
2023-05-10 14:10:00,264.66,264.66,264.3,264.46,29222.0,254.3061,254.3061,253.9602,254.114,29222.0
2023-05-10 14:20:00,264.55,264.56,263.97,264.13,28220.0,254.2004,254.21,253.6431,253.7969,28220.0
2023-05-10 14:30:00,264.18,264.26,263.59,263.59,10296.0,253.8449,253.9218,253.278,253.278,10296.0
2023-05-10 14:40:00,263.63,264.1,263.27,263.27,36971.0,253.3164,253.768,252.9705,252.9705,36971.0
2023-05-10 14:50:00,263.26,263.74,263.14,263.37,34521.0,252.9609,253.4221,252.8456,253.0666,34521.0
2023-05-10 15:00:00,263.34,263.62,263.09,263.61,10779.0,253.0378,253.3068,252.7976,253.2972,10779.0
2023-05-10 15:10:00,263.61,263.76,263.35,263.76,10856.0,253.2972,253.4413,253.0474,253.4413,10856.0
2023-05-10 15:20:00,263.81,264.55,263.81,264.27,34565.0,253.4894,254.2004,253.4894,253.9314,34565.0
2023-05-10 15:30:00,264.21,264.63,264.1,264.18,18696.0,253.8737,254.2773,253.768,253.8449,18696.0
2023-05-10 15:40:00,264.18,264.35,263.66,263.91,49709.0,253.8449,254.0083,253.3453,253.5855,49709.0
2023-05-10 15:50:00,263.78,263.81,263.06,263.47,124044.0,253.4606,253.4894,252.7687,253.1627,124044.0
2023-05-11 09:30:00,262.64,262.98,261.82,262.19,25363.0,252.3652,252.6919,251.5772,251.9328,25363.0
2023-05-11 09:40:00,262.19,262.69,261.13,261.13,15966.0,251.9328,252.4132,250.9142,250.9142,15966.0
2023-05-11 09:50:00,260.89,261.28,260.16,260.36,22952.0,250.6836,251.0584,249.9822,250.1744,22952.0
2023-05-11 10:00:00,260.36,260.4,259.35,259.48,23284.0,250.1744,250.2128,249.2039,249.3288,23284.0
2023-05-11 10:10:00,259.44,260.14,259.44,259.49,18459.0,249.2903,249.963,249.2903,249.3384,18459.0
2023-05-11 10:20:00,259.48,259.88,259.03,259.52,17633.0,249.3288,249.7131,248.8964,249.3672,17633.0
2023-05-11 10:30:00,259.59,259.65,258.7,258.86,46417.0,249.4345,249.4921,248.5793,248.733,46417.0
2023-05-11 10:40:00,258.87,259.67,258.81,259.58,33314.0,248.7426,249.5113,248.685,249.4249,33314.0
2023-05-11 10:50:00,259.53,259.79,259.01,259.68,27515.0,249.3768,249.6267,248.8772,249.521,27515.0
2023-05-11 11:00:00,259.65,260.22,259.51,259.57,27005.0,249.4921,250.0398,249.3576,249.4153,27005.0
2023-05-11 11:10:00,259.5,259.79,259.41,259.54,21572.0,249.348,249.6267,249.2615,249.3864,21572.0
2023-05-11 11:20:00,259.47,260.47,259.32,260.16,55655.0,249.3192,250.28,249.175,249.9822,55655.0
2023-05-11 11:30:00,260.06,260.64,259.77,259.98,15656.0,249.8861,250.4434,249.6074,249.8092,15656.0
2023-05-11 11:40:00,259.81,260.66,259.69,260.61,20934.0,249.6459,250.4626,249.5306,250.4146,20934.0
2023-05-11 11:50:00,260.6,260.88,260.46,260.54,18667.0,250.405,250.674,250.2704,250.3473,18667.0
2023-05-11 12:00:00,260.53,260.98,260.32,260.92,23487.0,250.3377,250.7701,250.1359,250.7124,23487.0
2023-05-11 12:10:00,260.89,261.35,260.72,260.72,37641.0,250.6836,251.1256,250.5203,250.5203,37641.0
2023-05-11 12:20:00,260.71,260.96,260.23,260.34,16333.0,250.5107,250.7509,250.0494,250.1551,16333.0
2023-05-11 12:30:00,260.31,260.7,260.3,260.34,13873.0,250.1263,250.5011,250.1167,250.1551,13873.0
2023-05-11 12:40:00,260.19,260.32,259.92,260.05,14166.0,250.011,250.1359,249.7516,249.8765,14166.0
2023-05-11 12:50:00,260.04,260.14,259.84,259.89,14255.0,249.8669,249.963,249.6747,249.7227,14255.0
2023-05-11 13:00:00,259.92,260.37,259.88,260.15,30432.0,249.7516,250.184,249.7131,249.9726,30432.0
2023-05-11 13:10:00,260.08,260.36,259.79,260.13,29119.0,249.9053,250.1744,249.6267,249.9534,29119.0
2023-05-11 13:20:00,260.09,260.46,259.88,260.33,29705.0,249.9149,250.2704,249.7131,250.1455,29705.0
2023-05-11 13:30:00,260.17,260.34,259.99,260.33,20445.0,249.9918,250.1551,249.8188,250.1455,20445.0
2023-05-11 13:40:00,260.28,260.43,258.99,258.99,11818.0,250.0975,250.2416,248.8579,248.8579,11818.0
2023-05-11 13:50:00,258.98,259.73,258.98,259.7,43412.0,248.8483,249.569,248.8483,249.5402,43412.0
2023-05-11 14:00:00,259.7,259.8,259.55,259.7,10762.0,249.5402,249.6363,249.396,249.5402,10762.0
2023-05-11 14:10:00,259.73,260.02,259.41,259.56,29941.0,249.569,249.8477,249.2615,249.4056,29941.0
2023-05-11 14:20:00,259.5,259.94,259.33,259.72,9956.0,249.348,249.7708,249.1846,249.5594,9956.0
2023-05-11 14:30:00,259.72,260.02,259.58,260.02,15420.0,249.5594,249.8477,249.4249,249.8477,15420.0
2023-05-11 14:40:00,260.15,260.64,260.09,260.58,14429.0,249.9726,250.4434,249.9149,250.3857,14429.0
2023-05-11 14:50:00,260.56,260.8,260.44,260.58,22075.0,250.3665,250.5971,250.2512,250.3857,22075.0
2023-05-11 15:00:00,260.65,260.69,260.2,260.4,17055.0,250.453,250.4914,250.0206,250.2128,17055.0
2023-05-11 15:10:00,260.41,260.48,259.59,259.63,14278.0,250.2224,250.2897,249.4345,249.4729,14278.0
2023-05-11 15:20:00,259.64,259.81,259.53,259.7,20094.0,249.4825,249.6459,249.3768,249.5402,20094.0
2023-05-11 15:30:00,259.71,259.91,259.6,259.89,31418.0,249.5498,249.742,249.4441,249.7227,31418.0
2023-05-11 15:40:00,259.88,260.3,259.75,260.3,36463.0,249.7131,250.1167,249.5882,250.1167,36463.0
2023-05-11 15:50:00,260.31,260.89,259.9,260.0,175638.0,250.1263,250.6836,249.7323,249.8284,175638.0
2023-05-12 09:30:00,261.08,261.08,259.35,260.1,37570.0,250.8662,250.8662,249.2039,249.9245,37570.0
2023-05-12 09:40:00,260.38,260.39,258.43,258.43,18365.0,250.1936,250.2032,248.3199,248.3199,18365.0
2023-05-12 09:50:00,258.69,259.19,258.52,259.12,7172.0,248.5697,249.0501,248.4063,248.9829,7172.0
2023-05-12 10:00:00,258.8,258.8,257.96,258.35,13564.0,248.6754,248.6754,247.8682,248.243,13564.0
2023-05-12 10:10:00,258.5,258.56,257.99,258.43,9557.0,248.3871,248.4448,247.8971,248.3199,9557.0
2023-05-12 10:20:00,258.45,258.79,258.3,258.75,6391.0,248.3391,248.6658,248.1949,248.6273,6391.0
2023-05-12 10:30:00,258.67,258.77,258.21,258.65,9257.0,248.5505,248.6466,248.1085,248.5313,9257.0
2023-05-12 10:40:00,258.58,258.82,258.24,258.25,6266.0,248.464,248.6946,248.1373,248.1469,6266.0
2023-05-12 10:50:00,258.21,258.29,257.91,258.14,10106.0,248.1085,248.1853,247.8202,248.0412,10106.0
2023-05-12 11:00:00,258.26,258.26,257.31,257.62,19676.0,248.1565,248.1565,247.2437,247.5415,19676.0
2023-05-12 11:10:00,257.47,257.47,256.7,256.78,10621.0,247.3974,247.3974,246.6575,246.7344,10621.0
2023-05-12 11:20:00,256.81,256.88,256.31,256.88,9945.0,246.7632,246.8305,246.2828,246.8305,9945.0
2023-05-12 11:30:00,256.81,257.34,256.61,256.81,10329.0,246.7632,247.2725,246.5711,246.7632,10329.0
2023-05-12 11:40:00,256.82,257.14,256.82,257.09,9494.0,246.7728,247.0803,246.7728,247.0323,9494.0
2023-05-12 11:50:00,257.09,257.13,256.75,257.04,10141.0,247.0323,247.0707,246.7056,246.9842,10141.0
2023-05-12 12:00:00,257.0,257.04,256.48,256.57,9800.0,246.9458,246.9842,246.4461,246.5326,9800.0
2023-05-12 12:10:00,256.56,256.62,256.2,256.62,10528.0,246.523,246.5807,246.1771,246.5807,10528.0
2023-05-12 12:20:00,256.61,256.65,256.34,256.34,7572.0,246.5711,246.6095,246.3116,246.3116,7572.0
2023-05-12 12:30:00,256.34,256.71,256.24,256.69,7756.0,246.3116,246.6671,246.2155,246.6479,7756.0
2023-05-12 12:40:00,256.66,256.66,256.31,256.48,3117.0,246.6191,246.6191,246.2828,246.4461,3117.0
2023-05-12 12:50:00,256.41,256.46,256.09,256.2,5998.0,246.3789,246.4269,246.0714,246.1771,5998.0
2023-05-12 13:00:00,256.15,256.17,255.77,255.83,11525.0,246.1291,246.1483,245.7639,245.8216,11525.0
2023-05-12 13:10:00,255.79,255.97,255.68,255.83,18963.0,245.7831,245.9561,245.6774,245.8216,18963.0
2023-05-12 13:20:00,255.86,256.41,255.86,256.14,9137.0,245.8504,246.3789,245.8504,246.1194,9137.0
2023-05-12 13:30:00,256.14,256.41,255.66,255.67,17839.0,246.1194,246.3789,245.6582,245.6678,17839.0
2023-05-12 13:40:00,255.63,256.02,255.27,255.3,11206.0,245.6294,246.0041,245.2835,245.3123,11206.0
2023-05-12 13:50:00,255.34,255.76,255.34,255.49,16864.0,245.3507,245.7543,245.3507,245.4949,16864.0
2023-05-12 14:00:00,255.45,256.26,255.31,256.25,17133.0,245.4564,246.2348,245.3219,246.2251,17133.0
2023-05-12 14:10:00,256.21,256.25,255.84,255.84,7314.0,246.1867,246.2251,245.8312,245.8312,7314.0
2023-05-12 14:20:00,255.8,256.48,255.77,256.38,13094.0,245.7927,246.4461,245.7639,246.3501,13094.0
2023-05-12 14:30:00,256.28,256.35,255.83,255.96,14068.0,246.254,246.3212,245.8216,245.9465,14068.0
2023-05-12 14:40:00,255.96,256.17,255.73,255.79,14805.0,245.9465,246.1483,245.7255,245.7831,14805.0
2023-05-12 14:50:00,255.8,256.15,255.79,255.95,12937.0,245.7927,246.1291,245.7831,245.9369,12937.0
2023-05-12 15:00:00,255.96,256.29,255.8,256.22,12890.0,245.9465,246.2636,245.7927,246.1963,12890.0
2023-05-12 15:10:00,256.22,256.25,255.89,256.21,17022.0,246.1963,246.2251,245.8792,246.1867,17022.0
2023-05-12 15:20:00,256.22,256.35,256.15,256.33,15775.0,246.1963,246.3212,246.1291,246.302,15775.0
2023-05-12 15:30:00,256.4,256.76,256.23,256.27,17293.0,246.3693,246.7152,246.2059,246.2444,17293.0
2023-05-12 15:40:00,256.28,256.46,256.04,256.1,39462.0,246.254,246.4269,246.0234,246.081,39462.0
2023-05-12 15:50:00,256.04,256.58,255.9,256.58,122924.0,246.0234,246.5422,245.8888,246.5422,122924.0
2023-05-15 09:30:00,256.43,257.05,255.44,255.98,30473.0,246.3981,246.9938,245.4468,245.9657,30473.0
2023-05-15 09:40:00,255.81,255.83,254.9,254.91,20960.0,245.8024,245.8216,244.928,244.9376,20960.0
2023-05-15 09:50:00,254.9,254.91,254.26,254.43,12906.0,244.928,244.9376,244.313,244.4763,12906.0
2023-05-15 10:00:00,254.33,255.63,254.32,254.89,25600.0,244.3803,245.6294,244.3706,244.9183,25600.0
2023-05-15 10:10:00,254.97,255.01,254.3,254.46,14735.0,244.9952,245.0337,244.3514,244.5052,14735.0
2023-05-15 10:20:00,254.53,255.04,254.46,254.58,10801.0,244.5724,245.0625,244.5052,244.6205,10801.0
2023-05-15 10:30:00,254.64,254.65,254.01,254.32,7565.0,244.6781,244.6877,244.0728,244.3706,7565.0
2023-05-15 10:40:00,254.27,254.73,254.21,254.3,20657.0,244.3226,244.7646,244.2649,244.3514,20657.0
2023-05-15 10:50:00,254.21,254.23,253.56,254.11,16668.0,244.2649,244.2842,243.6404,244.1689,16668.0
2023-05-15 11:00:00,254.08,254.4,253.94,254.11,24186.0,244.14,244.4475,244.0055,244.1689,24186.0
2023-05-15 11:10:00,254.11,254.12,253.68,253.85,15777.0,244.1689,244.1785,243.7557,243.919,15777.0
2023-05-15 11:20:00,253.86,254.04,253.67,254.0,15784.0,243.9286,244.1016,243.7461,244.0632,15784.0
2023-05-15 11:30:00,253.91,254.32,253.7,253.92,22003.0,243.9767,244.3706,243.7749,243.9863,22003.0
2023-05-15 11:40:00,253.92,254.15,253.78,254.09,16063.0,243.9863,244.2073,243.8518,244.1496,16063.0
2023-05-15 11:50:00,254.17,254.59,254.01,254.52,13898.0,244.2265,244.6301,244.0728,244.5628,13898.0
2023-05-15 12:00:00,254.58,254.68,254.09,254.45,16391.0,244.6205,244.7166,244.1496,244.4956,16391.0
2023-05-15 12:10:00,254.46,255.45,254.43,255.45,17783.0,244.5052,245.4564,244.4763,245.4564,17783.0
2023-05-15 12:20:00,255.42,255.63,255.09,255.45,23656.0,245.4276,245.6294,245.1105,245.4564,23656.0
2023-05-15 12:30:00,255.53,255.96,255.47,255.94,9575.0,245.5333,245.9465,245.4757,245.9273,9575.0
2023-05-15 12:40:00,255.97,256.67,255.95,256.67,13617.0,245.9561,246.6287,245.9369,246.6287,13617.0
2023-05-15 12:50:00,256.69,257.2,256.55,257.18,15729.0,246.6479,247.138,246.5134,247.1188,15729.0
2023-05-15 13:00:00,257.19,257.39,256.92,257.3,10310.0,247.1284,247.3205,246.8689,247.2341,10310.0
2023-05-15 13:10:00,257.42,257.86,257.42,257.81,13476.0,247.3494,247.7722,247.3494,247.7241,13476.0
2023-05-15 13:20:00,257.82,257.98,257.28,257.28,16034.0,247.7337,247.8875,247.2148,247.2148,16034.0
2023-05-15 13:30:00,257.23,257.42,257.13,257.23,12514.0,247.1668,247.3494,247.0707,247.1668,12514.0
2023-05-15 13:40:00,257.21,257.21,256.74,256.98,10470.0,247.1476,247.1476,246.696,246.9266,10470.0
2023-05-15 13:50:00,256.95,257.73,256.94,257.7,18929.0,246.8978,247.6472,246.8881,247.6184,18929.0
2023-05-15 14:00:00,257.74,258.01,257.59,257.67,18695.0,247.6569,247.9163,247.5127,247.5896,18695.0
2023-05-15 14:10:00,257.7,257.7,257.27,257.38,36309.0,247.6184,247.6184,247.2052,247.3109,36309.0
2023-05-15 14:20:00,257.4,257.47,257.1,257.26,285744.0,247.3302,247.3974,247.0419,247.1956,285744.0
2023-05-15 14:30:00,257.26,258.2,257.17,258.09,117031.0,247.1956,248.0989,247.1092,247.9932,117031.0
2023-05-15 14:40:00,258.0,258.45,257.79,258.36,13749.0,247.9067,248.3391,247.7049,248.2526,13749.0
2023-05-15 14:50:00,258.44,258.66,258.39,258.51,12591.0,248.3295,248.5409,248.2814,248.3967,12591.0
2023-05-15 15:00:00,258.54,258.83,258.41,258.82,126821.0,248.4256,248.7042,248.3006,248.6946,126821.0
2023-05-15 15:10:00,258.81,258.82,258.34,258.38,14365.0,248.685,248.6946,248.2334,248.2718,14365.0
2023-05-15 15:20:00,258.41,258.46,258.11,258.16,17648.0,248.3006,248.3487,248.0124,248.0604,17648.0
2023-05-15 15:30:00,258.2,258.71,258.11,258.61,28548.0,248.0989,248.5889,248.0124,248.4928,28548.0
2023-05-15 15:40:00,258.64,258.84,258.21,258.69,39752.0,248.5216,248.7138,248.1085,248.5697,39752.0
2023-05-15 15:50:00,258.74,258.88,257.99,258.0,179095.0,248.6177,248.7523,247.8971,247.9067,179095.0
2023-05-16 09:30:00,258.87,260.06,258.09,258.89,87980.0,248.7426,249.8861,247.9932,248.7619,87980.0
2023-05-16 09:40:00,259.0,259.43,258.45,258.62,13502.0,248.8676,249.2807,248.3391,248.5024,13502.0
2023-05-16 09:50:00,258.74,259.3,257.37,259.15,133165.0,248.6177,249.1558,247.3013,249.0117,133165.0
2023-05-16 10:00:00,259.03,259.85,258.59,259.16,60132.0,248.8964,249.6843,248.4736,249.0213,60132.0
2023-05-16 10:10:00,259.0,259.0,257.54,257.66,71409.0,248.8676,248.8676,247.4647,247.58,71409.0
2023-05-16 10:20:00,257.85,258.29,257.52,258.05,93598.0,247.7625,248.1853,247.4455,247.9547,93598.0
2023-05-16 10:30:00,258.05,258.08,257.55,257.8,26800.0,247.9547,247.9835,247.4743,247.7145,26800.0
2023-05-16 10:40:00,257.73,258.92,257.6,258.92,12638.0,247.6472,248.7907,247.5223,248.7907,12638.0
2023-05-16 10:50:00,258.92,258.97,258.33,258.58,12244.0,248.7907,248.8387,248.2238,248.464,12244.0
2023-05-16 11:00:00,258.49,258.63,257.94,258.03,9361.0,248.3775,248.512,247.849,247.9355,9361.0
2023-05-16 11:10:00,257.94,258.2,257.78,258.09,10975.0,247.849,248.0989,247.6953,247.9932,10975.0
2023-05-16 11:20:00,258.07,258.55,257.98,258.06,13007.0,247.9739,248.4352,247.8875,247.9643,13007.0
2023-05-16 11:30:00,257.99,258.01,257.18,257.18,6065.0,247.8971,247.9163,247.1188,247.1188,6065.0
2023-05-16 11:40:00,257.14,257.29,256.84,256.96,8818.0,247.0803,247.2245,246.7921,246.9074,8818.0
2023-05-16 11:50:00,257.07,257.77,257.07,257.66,22553.0,247.0131,247.6857,247.0131,247.58,22553.0
2023-05-16 12:00:00,257.71,258.11,257.68,258.0,8829.0,247.628,248.0124,247.5992,247.9067,8829.0
2023-05-16 12:10:00,258.06,258.37,257.99,258.0,6518.0,247.9643,248.2622,247.8971,247.9067,6518.0
2023-05-16 12:20:00,257.98,258.04,257.84,258.04,8975.0,247.8875,247.9451,247.7529,247.9451,8975.0
2023-05-16 12:30:00,257.97,257.98,257.39,257.42,7901.0,247.8779,247.8875,247.3205,247.3494,7901.0
2023-05-16 12:40:00,257.5,257.63,257.08,257.13,5365.0,247.4262,247.5512,247.0227,247.0707,5365.0
2023-05-16 12:50:00,257.16,258.14,257.15,258.04,19183.0,247.0995,248.0412,247.0899,247.9451,19183.0
2023-05-16 13:00:00,258.05,258.08,257.49,257.49,4120.0,247.9547,247.9835,247.4166,247.4166,4120.0
2023-05-16 13:10:00,257.39,257.8,257.34,257.77,4904.0,247.3205,247.7145,247.2725,247.6857,4904.0
2023-05-16 13:20:00,257.84,257.88,257.66,257.76,5891.0,247.7529,247.7914,247.58,247.6761,5891.0
2023-05-16 13:30:00,257.83,258.04,257.75,258.04,6669.0,247.7433,247.9451,247.6665,247.9451,6669.0
2023-05-16 13:40:00,258.06,258.4,258.01,258.4,15079.0,247.9643,248.291,247.9163,248.291,15079.0
2023-05-16 13:50:00,258.42,258.61,258.13,258.2,15284.0,248.3102,248.4928,248.0316,248.0989,15284.0
2023-05-16 14:00:00,258.19,258.21,257.79,257.89,14597.0,248.0892,248.1085,247.7049,247.801,14597.0
2023-05-16 14:10:00,257.88,257.98,257.63,257.71,18498.0,247.7914,247.8875,247.5512,247.628,18498.0
2023-05-16 14:20:00,257.71,257.71,257.48,257.49,10864.0,247.628,247.628,247.407,247.4166,10864.0
2023-05-16 14:30:00,257.53,257.63,257.28,257.48,20041.0,247.4551,247.5512,247.2148,247.407,20041.0
2023-05-16 14:40:00,257.53,257.57,257.32,257.32,11759.0,247.4551,247.4935,247.2533,247.2533,11759.0
2023-05-16 14:50:00,257.35,257.91,257.35,257.68,8725.0,247.2821,247.8202,247.2821,247.5992,8725.0
2023-05-16 15:00:00,257.66,257.79,257.57,257.57,8283.0,247.58,247.7049,247.4935,247.4935,8283.0
2023-05-16 15:10:00,257.5,257.73,257.16,257.18,7950.0,247.4262,247.6472,247.0995,247.1188,7950.0
2023-05-16 15:20:00,257.17,257.42,257.05,257.17,13823.0,247.1092,247.3494,246.9938,247.1092,13823.0
2023-05-16 15:30:00,257.2,257.34,256.8,256.84,15915.0,247.138,247.2725,246.7536,246.7921,15915.0
2023-05-16 15:40:00,256.86,256.87,256.18,256.34,48310.0,246.8113,246.8209,246.1579,246.3116,48310.0
2023-05-16 15:50:00,256.29,256.29,255.28,255.5,134573.0,246.2636,246.2636,245.2931,245.5045,134573.0
2023-05-17 09:30:00,255.71,255.98,255.28,255.84,14693.0,245.7063,245.9657,245.2931,245.8312,14693.0
2023-05-17 09:40:00,256.01,256.01,255.32,255.47,7809.0,245.9945,245.9945,245.3315,245.4757,7809.0
2023-05-17 09:50:00,255.05,255.44,254.37,255.11,16485.0,245.0721,245.4468,244.4187,245.1297,16485.0
2023-05-17 10:00:00,255.29,256.1,255.17,255.69,12916.0,245.3027,246.081,245.1874,245.687,12916.0
2023-05-17 10:10:00,255.7,255.83,255.36,255.47,11615.0,245.6967,245.8216,245.37,245.4757,11615.0
2023-05-17 10:20:00,255.41,256.19,255.41,256.0,16516.0,245.418,246.1675,245.418,245.9849,16516.0
2023-05-17 10:30:00,256.06,256.21,255.75,255.94,9863.0,246.0426,246.1867,245.7447,245.9273,9863.0
2023-05-17 10:40:00,255.83,256.12,255.25,255.48,11079.0,245.8216,246.1002,245.2643,245.4853,11079.0
2023-05-17 10:50:00,255.46,255.89,255.44,255.89,9005.0,245.466,245.8792,245.4468,245.8792,9005.0
2023-05-17 11:00:00,255.97,256.9,255.97,256.9,11086.0,245.9561,246.8497,245.9561,246.8497,11086.0
2023-05-17 11:10:00,256.81,257.76,256.73,257.45,16684.0,246.7632,247.6761,246.6864,247.3782,16684.0
2023-05-17 11:20:00,257.37,258.2,257.12,258.01,23575.0,247.3013,248.0989,247.0611,247.9163,23575.0
2023-05-17 11:30:00,258.0,258.03,257.56,257.8,11896.0,247.9067,247.9355,247.4839,247.7145,11896.0
2023-05-17 11:40:00,257.87,258.33,257.83,258.14,13436.0,247.7818,248.2238,247.7433,248.0412,13436.0
2023-05-17 11:50:00,258.16,258.49,258.15,258.43,12827.0,248.0604,248.3775,248.0508,248.3199,12827.0
2023-05-17 12:00:00,258.42,258.66,258.28,258.54,14458.0,248.3102,248.5409,248.1757,248.4256,14458.0
2023-05-17 12:10:00,258.59,258.69,258.2,258.26,11649.0,248.4736,248.5697,248.0989,248.1565,11649.0
2023-05-17 12:20:00,258.29,258.68,258.27,258.58,20024.0,248.1853,248.5601,248.1661,248.464,20024.0
2023-05-17 12:30:00,258.56,259.41,258.49,259.41,15493.0,248.4448,249.2615,248.3775,249.2615,15493.0
2023-05-17 12:40:00,259.51,260.01,259.2,260.0,11435.0,249.3576,249.838,249.0597,249.8284,11435.0
2023-05-17 12:50:00,259.97,260.45,259.8,260.08,13069.0,249.7996,250.2608,249.6363,249.9053,13069.0
2023-05-17 13:00:00,260.14,260.79,260.14,260.75,8182.0,249.963,250.5875,249.963,250.5491,8182.0
2023-05-17 13:10:00,260.71,260.9,260.29,260.3,14591.0,250.5107,250.6932,250.1071,250.1167,14591.0
2023-05-17 13:20:00,260.29,260.91,260.28,260.83,19715.0,250.1071,250.7028,250.0975,250.626,19715.0
2023-05-17 13:30:00,260.85,261.57,260.85,261.53,20822.0,250.6452,251.337,250.6452,251.2986,20822.0
2023-05-17 13:40:00,261.53,262.2,261.47,261.81,44743.0,251.2986,251.9424,251.2409,251.5676,44743.0
2023-05-17 13:50:00,261.79,261.91,261.32,261.38,22576.0,251.5484,251.6637,251.0968,251.1544,22576.0
2023-05-17 14:00:00,261.39,261.69,261.03,261.03,9839.0,251.1641,251.4523,250.8181,250.8181,9839.0
2023-05-17 14:10:00,261.08,261.62,261.08,261.53,15156.0,250.8662,251.3851,250.8662,251.2986,15156.0
2023-05-17 14:20:00,261.63,261.96,261.56,261.86,18873.0,251.3947,251.7118,251.3274,251.6157,18873.0
2023-05-17 14:30:00,261.91,262.18,261.68,262.03,17596.0,251.6637,251.9232,251.4427,251.779,17596.0
2023-05-17 14:40:00,262.07,262.6,261.84,262.6,26620.0,251.8175,252.3267,251.5965,252.3267,26620.0
2023-05-17 14:50:00,262.46,262.58,262.13,262.27,18254.0,252.1922,252.3075,251.8751,252.0096,18254.0
2023-05-17 15:00:00,262.27,263.18,262.27,263.09,26562.0,252.0096,252.884,252.0096,252.7976,26562.0
2023-05-17 15:10:00,263.11,263.33,262.94,263.05,21852.0,252.8168,253.0282,252.6534,252.7591,21852.0
2023-05-17 15:20:00,263.0,263.0,262.38,262.76,25220.0,252.7111,252.7111,252.1153,252.4805,25220.0
2023-05-17 15:30:00,262.79,262.87,262.28,262.46,35333.0,252.5093,252.5862,252.0192,252.1922,35333.0
2023-05-17 15:40:00,262.41,263.16,262.37,263.1,47935.0,252.1442,252.8648,252.1057,252.8072,47935.0
2023-05-17 15:50:00,263.1,263.5,262.64,263.25,187545.0,252.8072,253.1915,252.3652,252.9513,187545.0
2023-05-18 09:30:00,260.92,260.92,259.4,260.15,19106.0,250.7124,250.7124,249.2519,249.9726,19106.0
2023-05-18 09:40:00,260.01,260.14,257.58,258.25,71301.0,249.838,249.963,247.5031,248.1469,71301.0
2023-05-18 09:50:00,258.27,258.32,256.72,256.96,33713.0,248.1661,248.2142,246.6768,246.9074,33713.0
2023-05-18 10:00:00,257.15,257.15,255.15,255.73,53032.0,247.0899,247.0899,245.1682,245.7255,53032.0
2023-05-18 10:10:00,255.65,256.88,255.57,256.88,25181.0,245.6486,246.8305,245.5717,246.8305,25181.0
2023-05-18 10:20:00,257.16,257.73,256.9,257.05,15230.0,247.0995,247.6472,246.8497,246.9938,15230.0
2023-05-18 10:30:00,257.04,257.72,256.84,257.53,14958.0,246.9842,247.6376,246.7921,247.4551,14958.0
2023-05-18 10:40:00,257.56,257.68,256.71,256.85,14875.0,247.4839,247.5992,246.6671,246.8017,14875.0
2023-05-18 10:50:00,256.81,257.61,256.8,257.18,18007.0,246.7632,247.5319,246.7536,247.1188,18007.0
2023-05-18 11:00:00,257.2,257.47,256.62,256.77,13427.0,247.138,247.3974,246.5807,246.7248,13427.0
2023-05-18 11:10:00,256.73,256.74,256.16,256.39,10141.0,246.6864,246.696,246.1387,246.3597,10141.0
2023-05-18 11:20:00,256.46,256.51,255.92,255.96,9982.0,246.4269,246.475,245.9081,245.9465,9982.0
2023-05-18 11:30:00,255.94,255.94,255.2,255.22,13519.0,245.9273,245.9273,245.2162,245.2354,13519.0
2023-05-18 11:40:00,255.21,255.39,254.74,255.31,16946.0,245.2258,245.3988,244.7742,245.3219,16946.0
2023-05-18 11:50:00,255.36,255.67,254.94,255.14,21047.0,245.37,245.6678,244.9664,245.1586,21047.0
2023-05-18 12:00:00,255.08,255.19,254.71,254.87,17937.0,245.1009,245.2066,244.7454,244.8991,17937.0
2023-05-18 12:10:00,254.91,255.08,254.73,254.96,24153.0,244.9376,245.1009,244.7646,244.9856,24153.0
2023-05-18 12:20:00,254.93,255.8,254.91,255.75,15551.0,244.9568,245.7927,244.9376,245.7447,15551.0
2023-05-18 12:30:00,255.68,255.89,255.04,255.13,11221.0,245.6774,245.8792,245.0625,245.149,11221.0
2023-05-18 12:40:00,255.24,255.33,254.86,254.95,13723.0,245.2547,245.3411,244.8895,244.976,13723.0
2023-05-18 12:50:00,254.88,254.88,254.01,254.5,8393.0,244.9087,244.9087,244.0728,244.5436,8393.0
2023-05-18 13:00:00,254.44,254.67,254.27,254.47,8562.0,244.486,244.707,244.3226,244.5148,8562.0
2023-05-18 13:10:00,254.47,255.29,254.46,255.15,10855.0,244.5148,245.3027,244.5052,245.1682,10855.0
2023-05-18 13:20:00,255.16,255.31,254.51,254.6,15643.0,245.1778,245.3219,244.5532,244.6397,15643.0
2023-05-18 13:30:00,254.56,254.79,254.36,254.37,14487.0,244.6013,244.8223,244.4091,244.4187,14487.0
2023-05-18 13:40:00,254.33,254.39,253.6,253.93,16727.0,244.3803,244.4379,243.6788,243.9959,16727.0
2023-05-18 13:50:00,253.96,254.48,253.84,254.48,15875.0,244.0247,244.5244,243.9094,244.5244,15875.0
2023-05-18 14:00:00,254.56,255.19,254.37,255.18,14575.0,244.6013,245.2066,244.4187,245.197,14575.0
2023-05-18 14:10:00,255.11,255.43,254.65,255.36,19068.0,245.1297,245.4372,244.6877,245.37,19068.0
2023-05-18 14:20:00,255.34,255.81,255.27,255.67,10618.0,245.3507,245.8024,245.2835,245.6678,10618.0
2023-05-18 14:30:00,255.6,255.84,255.43,255.65,12461.0,245.6006,245.8312,245.4372,245.6486,12461.0
2023-05-18 14:40:00,255.77,255.77,255.34,255.59,9006.0,245.7639,245.7639,245.3507,245.591,9006.0
2023-05-18 14:50:00,255.61,255.74,255.53,255.63,13256.0,245.6102,245.7351,245.5333,245.6294,13256.0
2023-05-18 15:00:00,255.71,256.3,255.64,256.26,20236.0,245.7063,246.2732,245.639,246.2348,20236.0
2023-05-18 15:10:00,256.32,256.88,256.32,256.88,19487.0,246.2924,246.8305,246.2924,246.8305,19487.0
2023-05-18 15:20:00,256.88,256.88,256.26,256.7,20761.0,246.8305,246.8305,246.2348,246.6575,20761.0
2023-05-18 15:30:00,256.73,256.8,256.29,256.6,20898.0,246.6864,246.7536,246.2636,246.5614,20898.0
2023-05-18 15:40:00,256.54,257.11,256.52,257.04,33616.0,246.5038,247.0515,246.4846,246.9842,33616.0
2023-05-18 15:50:00,257.08,257.23,256.42,256.49,166162.0,247.0227,247.1668,246.3885,246.4558,166162.0
2023-05-19 09:30:00,257.26,258.04,256.85,257.76,55814.0,247.1956,247.9451,246.8017,247.6761,55814.0
2023-05-19 09:40:00,257.79,258.92,257.77,258.16,23238.0,247.7049,248.7907,247.6857,248.0604,23238.0
2023-05-19 09:50:00,258.1,258.51,257.43,257.45,12652.0,248.0028,248.3967,247.359,247.3782,12652.0
2023-05-19 10:00:00,257.37,257.64,256.4,256.46,15579.0,247.3013,247.5608,246.3693,246.4269,15579.0
2023-05-19 10:10:00,256.47,256.54,255.42,255.43,22595.0,246.4365,246.5038,245.4276,245.4372,22595.0
2023-05-19 10:20:00,255.37,255.93,255.01,255.86,22763.0,245.3796,245.9177,245.0337,245.8504,22763.0
2023-05-19 10:30:00,255.74,256.55,255.57,256.5,11117.0,245.7351,246.5134,245.5717,246.4654,11117.0
2023-05-19 10:40:00,256.5,257.11,256.26,256.9,12380.0,246.4654,247.0515,246.2348,246.8497,12380.0
2023-05-19 10:50:00,256.94,257.77,256.9,257.38,9933.0,246.8881,247.6857,246.8497,247.3109,9933.0
2023-05-19 11:00:00,257.47,257.93,256.66,256.73,9751.0,247.3974,247.8394,246.6191,246.6864,9751.0
2023-05-19 11:10:00,256.73,256.86,256.08,256.08,10812.0,246.6864,246.8113,246.0618,246.0618,10812.0
2023-05-19 11:20:00,256.19,256.59,255.9,256.06,5444.0,246.1675,246.5518,245.8888,246.0426,5444.0
2023-05-19 11:30:00,255.98,256.01,255.15,255.29,8296.0,245.9657,245.9945,245.1682,245.3027,8296.0
2023-05-19 11:40:00,255.42,256.25,255.26,256.0,9076.0,245.4276,246.2251,245.2739,245.9849,9076.0
2023-05-19 11:50:00,255.99,256.26,255.98,256.01,11946.0,245.9753,246.2348,245.9657,245.9945,11946.0
2023-05-19 12:00:00,255.8,255.96,255.64,255.67,3866.0,245.7927,245.9465,245.639,245.6678,3866.0
2023-05-19 12:10:00,255.44,255.71,255.34,255.56,8957.0,245.4468,245.7063,245.3507,245.5621,8957.0
2023-05-19 12:20:00,255.56,255.77,255.43,255.47,14113.0,245.5621,245.7639,245.4372,245.4757,14113.0
2023-05-19 12:30:00,255.38,255.4,254.86,254.97,10126.0,245.3892,245.4084,244.8895,244.9952,10126.0
2023-05-19 12:40:00,254.97,255.22,254.97,255.12,14643.0,244.9952,245.2354,244.9952,245.1393,14643.0
2023-05-19 12:50:00,255.06,255.25,254.9,254.98,15610.0,245.0817,245.2643,244.928,245.0048,15610.0
2023-05-19 13:00:00,254.97,255.3,254.83,255.27,6240.0,244.9952,245.3123,244.8607,245.2835,6240.0
2023-05-19 13:10:00,255.22,255.81,255.21,255.81,2891.0,245.2354,245.8024,245.2258,245.8024,2891.0
2023-05-19 13:20:00,255.7,255.93,255.63,255.7,7482.0,245.6967,245.9177,245.6294,245.6967,7482.0
2023-05-19 13:30:00,255.63,255.85,255.46,255.46,6058.0,245.6294,245.8408,245.466,245.466,6058.0
2023-05-19 13:40:00,255.54,255.61,255.08,255.18,3418.0,245.5429,245.6102,245.1009,245.197,3418.0
2023-05-19 13:50:00,255.15,255.42,255.0,255.0,4534.0,245.1682,245.4276,245.024,245.024,4534.0
2023-05-19 14:00:00,255.07,255.14,254.8,254.99,4009.0,245.0913,245.1586,244.8319,245.0144,4009.0
2023-05-19 14:10:00,254.96,254.96,254.57,254.78,7591.0,244.9856,244.9856,244.6109,244.8127,7591.0
2023-05-19 14:20:00,254.87,255.08,254.59,254.63,4143.0,244.8991,245.1009,244.6301,244.6685,4143.0
2023-05-19 14:30:00,254.61,254.85,254.53,254.78,8507.0,244.6493,244.8799,244.5724,244.8127,8507.0
2023-05-19 14:40:00,254.74,255.06,254.67,255.03,5627.0,244.7742,245.0817,244.707,245.0529,5627.0
2023-05-19 14:50:00,255.07,255.43,255.07,255.42,5024.0,245.0913,245.4372,245.0913,245.4276,5024.0
2023-05-19 15:00:00,255.35,255.35,254.99,255.02,5131.0,245.3604,245.3604,245.0144,245.0433,5131.0
2023-05-19 15:10:00,255.11,255.26,254.89,254.96,7944.0,245.1297,245.2739,244.9183,244.9856,7944.0
2023-05-19 15:20:00,254.96,255.22,254.87,255.02,11227.0,244.9856,245.2354,244.8991,245.0433,11227.0
2023-05-19 15:30:00,255.0,255.16,254.89,255.0,9966.0,245.024,245.1778,244.9183,245.024,9966.0
2023-05-19 15:40:00,255.01,255.03,254.41,254.75,30924.0,245.0337,245.0529,244.4571,244.7838,30924.0
2023-05-19 15:50:00,254.8,255.23,254.6,255.12,55193.0,244.8319,245.245,244.6397,245.1393,55193.0
2023-05-22 09:30:00,256.56,257.63,256.08,256.71,16243.0,246.523,247.5512,246.0618,246.6671,16243.0
2023-05-22 09:40:00,256.23,256.23,253.2,253.2,7021.0,246.2059,246.2059,243.2945,243.2945,7021.0
2023-05-22 09:50:00,253.0,253.14,252.06,252.31,35650.0,243.1023,243.2368,242.1991,242.4393,35650.0
2023-05-22 10:00:00,252.16,252.67,251.83,252.3,19826.0,242.2951,242.7852,241.9781,242.4297,19826.0
2023-05-22 10:10:00,252.39,254.35,252.39,253.86,22362.0,242.5162,244.3995,242.5162,243.9286,22362.0
2023-05-22 10:20:00,253.91,254.33,253.9,254.32,15162.0,243.9767,244.3803,243.9671,244.3706,15162.0
2023-05-22 10:30:00,254.32,254.37,253.75,253.75,8311.0,244.3706,244.4187,243.8229,243.8229,8311.0
2023-05-22 10:40:00,253.81,254.11,253.59,253.61,9309.0,243.8806,244.1689,243.6692,243.6884,9309.0
2023-05-22 10:50:00,253.61,253.95,252.94,253.28,15903.0,243.6884,244.0151,243.0446,243.3713,15903.0
2023-05-22 11:00:00,253.35,254.12,253.04,254.0,16121.0,243.4386,244.1785,243.1407,244.0632,16121.0
2023-05-22 11:10:00,254.14,254.49,253.75,254.46,13412.0,244.1977,244.534,243.8229,244.5052,13412.0
2023-05-22 11:20:00,254.41,254.53,253.7,253.99,10661.0,244.4571,244.5724,243.7749,244.0536,10661.0
2023-05-22 11:30:00,254.08,254.37,254.03,254.2,14170.0,244.14,244.4187,244.092,244.2553,14170.0
2023-05-22 11:40:00,254.11,254.23,253.98,254.11,6420.0,244.1689,244.2842,244.0439,244.1689,6420.0
2023-05-22 11:50:00,254.08,254.59,254.08,254.33,12049.0,244.14,244.6301,244.14,244.3803,12049.0
2023-05-22 12:00:00,254.37,254.49,254.21,254.29,26751.0,244.4187,244.534,244.2649,244.3418,26751.0
2023-05-22 12:10:00,254.25,254.5,254.14,254.32,11188.0,244.3034,244.5436,244.1977,244.3706,11188.0
2023-05-22 12:20:00,254.31,254.5,254.1,254.27,8628.0,244.361,244.5436,244.1593,244.3226,8628.0
2023-05-22 12:30:00,254.35,254.67,254.28,254.46,5462.0,244.3995,244.707,244.3322,244.5052,5462.0
2023-05-22 12:40:00,254.42,254.72,254.38,254.47,5482.0,244.4667,244.755,244.4283,244.5148,5482.0
2023-05-22 12:50:00,254.49,254.71,254.41,254.41,5520.0,244.534,244.7454,244.4571,244.4571,5520.0
2023-05-22 13:00:00,254.43,254.6,254.13,254.24,5646.0,244.4763,244.6397,244.1881,244.2938,5646.0
2023-05-22 13:10:00,254.33,254.33,253.46,253.94,12988.0,244.3803,244.3803,243.5443,244.0055,12988.0
2023-05-22 13:20:00,253.94,254.19,253.91,254.12,9392.0,244.0055,244.2457,243.9767,244.1785,9392.0
2023-05-22 13:30:00,254.19,254.25,254.0,254.07,7684.0,244.2457,244.3034,244.0632,244.1304,7684.0
2023-05-22 13:40:00,254.16,254.16,253.91,253.94,4836.0,244.2169,244.2169,243.9767,244.0055,4836.0
2023-05-22 13:50:00,253.98,254.07,253.63,253.64,8729.0,244.0439,244.1304,243.7076,243.7172,8729.0
2023-05-22 14:00:00,253.61,253.88,253.26,253.88,17314.0,243.6884,243.9479,243.3521,243.9479,17314.0
2023-05-22 14:10:00,253.96,254.5,253.87,254.5,18684.0,244.0247,244.5436,243.9383,244.5436,18684.0
2023-05-22 14:20:00,254.51,254.81,254.44,254.75,20824.0,244.5532,244.8415,244.486,244.7838,20824.0
2023-05-22 14:30:00,254.74,254.95,254.62,254.65,11641.0,244.7742,244.976,244.6589,244.6877,11641.0
2023-05-22 14:40:00,254.7,255.08,254.7,255.08,7114.0,244.7358,245.1009,244.7358,245.1009,7114.0
2023-05-22 14:50:00,255.09,255.26,254.93,255.15,9236.0,245.1105,245.2739,244.9568,245.1682,9236.0
2023-05-22 15:00:00,255.18,255.28,254.91,254.94,6944.0,245.197,245.2931,244.9376,244.9664,6944.0
2023-05-22 15:10:00,254.97,254.97,254.66,254.88,12446.0,244.9952,244.9952,244.6973,244.9087,12446.0
2023-05-22 15:20:00,254.88,254.88,254.17,254.37,12027.0,244.9087,244.9087,244.2265,244.4187,12027.0
2023-05-22 15:30:00,254.34,254.64,254.19,254.64,15465.0,244.3899,244.6781,244.2457,244.6781,15465.0
2023-05-22 15:40:00,254.63,254.91,254.59,254.61,25600.0,244.6685,244.9376,244.6301,244.6493,25600.0
2023-05-22 15:50:00,254.66,255.59,254.61,255.53,70882.0,244.6973,245.591,244.6493,245.5333,70882.0
2023-05-23 09:30:00,254.46,254.92,252.26,252.38,21647.0,244.5052,244.9472,242.3912,242.5065,21647.0
2023-05-23 09:40:00,252.3,253.82,251.76,253.59,12232.0,242.4297,243.8902,241.9108,243.6692,12232.0
2023-05-23 09:50:00,253.41,253.53,252.69,252.71,9359.0,243.4962,243.6116,242.8044,242.8236,9359.0
2023-05-23 10:00:00,252.71,252.99,252.53,252.88,10503.0,242.8236,243.0927,242.6507,242.987,10503.0
2023-05-23 10:10:00,253.26,253.26,252.35,252.41,4227.0,243.3521,243.3521,242.4777,242.5354,4227.0
2023-05-23 10:20:00,252.36,252.93,252.24,252.84,7713.0,242.4873,243.035,242.372,242.9485,7713.0
2023-05-23 10:30:00,252.71,252.85,252.27,252.29,16527.0,242.8236,242.9582,242.4008,242.4201,16527.0
2023-05-23 10:40:00,252.34,252.54,251.9,252.47,16755.0,242.4681,242.6603,242.0453,242.593,16755.0
2023-05-23 10:50:00,252.48,253.02,252.33,252.97,17208.0,242.6026,243.1215,242.4585,243.0735,17208.0
2023-05-23 11:00:00,252.91,253.12,252.72,253.06,11139.0,243.0158,243.2176,242.8332,243.1599,11139.0
2023-05-23 11:10:00,252.99,253.06,252.4,252.4,6774.0,243.0927,243.1599,242.5258,242.5258,6774.0
2023-05-23 11:20:00,252.36,252.73,252.32,252.59,6434.0,242.4873,242.8428,242.4489,242.7083,6434.0
2023-05-23 11:30:00,252.61,252.91,252.46,252.91,4075.0,242.7275,243.0158,242.5834,243.0158,4075.0
2023-05-23 11:40:00,252.94,253.66,252.94,253.66,3798.0,243.0446,243.7365,243.0446,243.7365,3798.0
2023-05-23 11:50:00,253.65,254.26,253.63,253.95,10725.0,243.7269,244.313,243.7076,244.0151,10725.0
2023-05-23 12:00:00,254.03,254.5,253.96,254.28,5276.0,244.092,244.5436,244.0247,244.3322,5276.0
2023-05-23 12:10:00,254.2,254.4,254.06,254.08,6129.0,244.2553,244.4475,244.1208,244.14,6129.0
2023-05-23 12:20:00,254.1,254.44,253.92,254.33,9048.0,244.1593,244.486,243.9863,244.3803,9048.0
2023-05-23 12:30:00,254.44,254.44,253.76,253.77,4565.0,244.486,244.486,243.8326,243.8422,4565.0
2023-05-23 12:40:00,253.94,253.94,253.72,253.73,5548.0,244.0055,244.0055,243.7941,243.8037,5548.0
2023-05-23 12:50:00,253.65,253.69,253.46,253.63,4346.0,243.7269,243.7653,243.5443,243.7076,4346.0
2023-05-23 13:00:00,253.69,254.07,253.57,254.0,5587.0,243.7653,244.1304,243.65,244.0632,5587.0
2023-05-23 13:10:00,253.91,253.92,253.71,253.71,1993.0,243.9767,243.9863,243.7845,243.7845,1993.0
2023-05-23 13:20:00,253.82,253.82,252.79,252.9,6108.0,243.8902,243.8902,242.9005,243.0062,6108.0
2023-05-23 13:30:00,252.79,252.81,252.31,252.63,7939.0,242.9005,242.9197,242.4393,242.7468,7939.0
2023-05-23 13:40:00,252.65,253.27,252.64,253.1,6063.0,242.766,243.3617,242.7564,243.1984,6063.0
2023-05-23 13:50:00,253.18,253.25,253.08,253.2,2831.0,243.2752,243.3425,243.1792,243.2945,2831.0
2023-05-23 14:00:00,253.25,253.46,253.18,253.18,4164.0,243.3425,243.5443,243.2752,243.2752,4164.0
2023-05-23 14:10:00,253.18,253.22,252.79,252.79,5595.0,243.2752,243.3137,242.9005,242.9005,5595.0
2023-05-23 14:20:00,252.71,252.71,251.82,252.44,9940.0,242.8236,242.8236,241.9684,242.5642,9940.0
2023-05-23 14:30:00,252.36,252.71,252.29,252.54,11637.0,242.4873,242.8236,242.4201,242.6603,11637.0
2023-05-23 14:40:00,252.67,252.74,252.42,252.46,5144.0,242.7852,242.8525,242.545,242.5834,5144.0
2023-05-23 14:50:00,252.58,252.63,252.35,252.48,4901.0,242.6987,242.7468,242.4777,242.6026,4901.0
2023-05-23 15:00:00,252.45,252.45,251.9,252.13,7361.0,242.5738,242.5738,242.0453,242.2663,7361.0
2023-05-23 15:10:00,252.15,252.38,251.99,252.03,7394.0,242.2855,242.5065,242.1318,242.1702,7394.0
2023-05-23 15:20:00,251.9,252.44,251.88,252.2,7579.0,242.0453,242.5642,242.0261,242.3336,7579.0
2023-05-23 15:30:00,252.14,252.45,252.07,252.37,12794.0,242.2759,242.5738,242.2087,242.4969,12794.0
2023-05-23 15:40:00,252.34,252.4,252.08,252.37,23591.0,242.4681,242.5258,242.2183,242.4969,23591.0
2023-05-23 15:50:00,252.4,252.4,251.78,251.96,73987.0,242.5258,242.5258,241.93,242.103,73987.0
2023-05-24 09:30:00,252.38,252.49,250.35,251.09,24657.0,242.5065,242.6122,240.556,241.267,24657.0
2023-05-24 09:40:00,251.09,251.47,250.37,250.92,19966.0,241.267,241.6321,240.5752,241.1037,19966.0
2023-05-24 09:50:00,251.04,251.58,251.01,251.27,14058.0,241.219,241.7378,241.1901,241.44,14058.0
2023-05-24 10:00:00,251.13,251.49,250.7,251.49,18447.0,241.3054,241.6514,240.8923,241.6514,18447.0
2023-05-24 10:10:00,251.38,252.38,251.34,252.28,11354.0,241.5457,242.5065,241.5072,242.4105,11354.0
2023-05-24 10:20:00,252.35,252.59,251.71,252.43,14148.0,242.4777,242.7083,241.8628,242.5546,14148.0
2023-05-24 10:30:00,252.45,252.65,251.92,251.97,8960.0,242.5738,242.766,242.0645,242.1126,8960.0
2023-05-24 10:40:00,252.08,252.23,251.79,251.86,8578.0,242.2183,242.3624,241.9396,242.0069,8578.0
2023-05-24 10:50:00,251.86,252.07,251.65,251.94,10811.0,242.0069,242.2087,241.8051,242.0838,10811.0
2023-05-24 11:00:00,251.89,252.33,251.89,252.24,6897.0,242.0357,242.4585,242.0357,242.372,6897.0
2023-05-24 11:10:00,252.23,252.43,252.02,252.42,8183.0,242.3624,242.5546,242.1606,242.545,8183.0
2023-05-24 11:20:00,252.42,253.05,252.42,252.67,8210.0,242.545,243.1503,242.545,242.7852,8210.0
2023-05-24 11:30:00,252.67,252.7,252.23,252.54,10437.0,242.7852,242.814,242.3624,242.6603,10437.0
2023-05-24 11:40:00,252.57,252.88,252.27,252.68,7324.0,242.6891,242.987,242.4008,242.7948,7324.0
2023-05-24 11:50:00,252.52,252.63,252.35,252.47,8209.0,242.6411,242.7468,242.4777,242.593,8209.0
2023-05-24 12:00:00,252.45,252.79,252.42,252.65,5775.0,242.5738,242.9005,242.545,242.766,5775.0
2023-05-24 12:10:00,252.67,252.8,252.42,252.65,10432.0,242.7852,242.9101,242.545,242.766,10432.0
2023-05-24 12:20:00,252.75,252.75,252.27,252.34,6770.0,242.8621,242.8621,242.4008,242.4681,6770.0
2023-05-24 12:30:00,252.38,252.41,252.11,252.11,7478.0,242.5065,242.5354,242.2471,242.2471,7478.0
2023-05-24 12:40:00,252.21,252.57,252.21,252.33,6097.0,242.3432,242.6891,242.3432,242.4585,6097.0
2023-05-24 12:50:00,252.32,252.32,252.18,252.3,7016.0,242.4489,242.4489,242.3144,242.4297,7016.0
2023-05-24 13:00:00,252.3,252.34,252.19,252.29,5976.0,242.4297,242.4681,242.324,242.4201,5976.0
2023-05-24 13:10:00,252.36,252.37,252.24,252.35,9642.0,242.4873,242.4969,242.372,242.4777,9642.0
2023-05-24 13:20:00,252.34,252.59,251.9,251.91,7318.0,242.4681,242.7083,242.0453,242.0549,7318.0
2023-05-24 13:30:00,251.9,252.2,251.89,252.12,9695.0,242.0453,242.3336,242.0357,242.2567,9695.0
2023-05-24 13:40:00,252.11,252.16,251.64,251.71,13379.0,242.2471,242.2951,241.7955,241.8628,13379.0
2023-05-24 13:50:00,251.66,251.99,251.65,251.82,6720.0,241.8147,242.1318,241.8051,241.9684,6720.0
2023-05-24 14:00:00,251.79,252.0,251.43,251.45,11614.0,241.9396,242.1414,241.5937,241.6129,11614.0
2023-05-24 14:10:00,251.47,251.57,251.26,251.5,13716.0,241.6321,241.7282,241.4304,241.661,13716.0
2023-05-24 14:20:00,251.45,251.46,251.06,251.07,6727.0,241.6129,241.6225,241.2382,241.2478,6727.0
2023-05-24 14:30:00,251.01,251.01,250.55,250.86,7479.0,241.1901,241.1901,240.7481,241.046,7479.0
2023-05-24 14:40:00,250.92,251.05,250.84,250.91,7327.0,241.1037,241.2286,241.0268,241.094,7327.0
2023-05-24 14:50:00,250.86,251.07,250.7,250.8,7512.0,241.046,241.2478,240.8923,240.9884,7512.0
2023-05-24 15:00:00,250.78,250.88,250.58,250.59,7833.0,240.9691,241.0652,240.777,240.7866,7833.0
2023-05-24 15:10:00,250.6,251.53,250.59,251.52,7109.0,240.7962,241.6898,240.7866,241.6802,7109.0
2023-05-24 15:20:00,251.5,251.73,251.27,251.4,12724.0,241.661,241.882,241.44,241.5649,12724.0
2023-05-24 15:30:00,251.37,251.69,250.9,251.05,21455.0,241.5361,241.8435,241.0844,241.2286,21455.0
2023-05-24 15:40:00,251.0,251.07,250.52,250.53,24215.0,241.1805,241.2478,240.7193,240.7289,24215.0
2023-05-24 15:50:00,250.53,250.53,249.66,249.8,127142.0,240.7289,240.7289,239.893,240.0275,127142.0
2023-05-25 09:30:00,247.86,248.84,246.58,247.06,30933.0,238.1634,239.105,236.9334,237.3947,30933.0
2023-05-25 09:40:00,246.75,248.11,246.17,247.32,13162.0,237.0968,238.4036,236.5395,237.6445,13162.0
2023-05-25 09:50:00,247.17,248.05,247.03,247.93,8174.0,237.5004,238.3459,237.3658,238.2306,8174.0
2023-05-25 10:00:00,247.8,248.08,246.71,246.71,16699.0,238.1057,238.3748,237.0584,237.0584,16699.0
2023-05-25 10:10:00,246.58,246.9,245.37,245.45,22550.0,236.9334,237.2409,235.7708,235.8477,22550.0
2023-05-25 10:20:00,245.36,246.19,245.22,245.95,14179.0,235.7612,236.5587,235.6267,236.3281,14179.0
2023-05-25 10:30:00,245.87,246.2,245.6,245.95,16718.0,236.2512,236.5683,235.9918,236.3281,16718.0
2023-05-25 10:40:00,245.93,246.54,245.4,245.48,23580.0,236.3089,236.895,235.7996,235.8765,23580.0
2023-05-25 10:50:00,245.49,245.57,245.11,245.32,17609.0,235.8861,235.963,235.521,235.7227,17609.0
2023-05-25 11:00:00,245.37,246.15,245.31,246.0,12705.0,235.7708,236.5203,235.7131,236.3761,12705.0
2023-05-25 11:10:00,246.08,246.22,245.2,245.35,11843.0,236.453,236.5875,235.6074,235.7516,11843.0
2023-05-25 11:20:00,245.28,245.54,244.9,245.28,26733.0,235.6843,235.9341,235.3192,235.6843,26733.0
2023-05-25 11:30:00,245.2,245.25,244.6,244.7,17216.0,235.6074,235.6555,235.0309,235.127,17216.0
2023-05-25 11:40:00,244.72,244.89,244.55,244.81,13704.0,235.1462,235.3096,234.9829,235.2327,13704.0
2023-05-25 11:50:00,244.68,244.74,244.05,244.12,18776.0,235.1078,235.1654,234.5024,234.5697,18776.0
2023-05-25 12:00:00,244.28,244.73,244.14,244.6,11186.0,234.7234,235.1558,234.5889,235.0309,11186.0
2023-05-25 12:10:00,244.73,245.3,244.73,245.12,6995.0,235.1558,235.7035,235.1558,235.5306,6995.0
2023-05-25 12:20:00,245.07,245.1,244.26,244.37,5595.0,235.4825,235.5113,234.7042,234.8099,5595.0
2023-05-25 12:30:00,244.47,244.87,244.18,244.28,13478.0,234.906,235.2903,234.6273,234.7234,13478.0
2023-05-25 12:40:00,244.37,244.44,244.2,244.37,3447.0,234.8099,234.8772,234.6466,234.8099,3447.0
2023-05-25 12:50:00,244.29,244.32,243.57,243.73,9293.0,234.733,234.7619,234.0412,234.1949,9293.0
2023-05-25 13:00:00,243.6,243.84,243.43,243.7,8713.0,234.07,234.3006,233.9067,234.1661,8713.0
2023-05-25 13:10:00,243.71,244.37,243.71,244.35,12477.0,234.1757,234.8099,234.1757,234.7907,12477.0
2023-05-25 13:20:00,244.32,244.79,244.26,244.69,5934.0,234.7619,235.2135,234.7042,235.1174,5934.0
2023-05-25 13:30:00,244.84,245.39,244.84,245.39,11521.0,235.2615,235.79,235.2615,235.79,11521.0
2023-05-25 13:40:00,245.43,245.9,245.31,245.74,13016.0,235.8284,236.28,235.7131,236.1263,13016.0
2023-05-25 13:50:00,245.81,246.94,245.81,246.94,9115.0,236.1936,237.2794,236.1936,237.2794,9115.0
2023-05-25 14:00:00,246.88,247.5,245.94,245.94,20677.0,237.2217,237.8175,236.3185,236.3185,20677.0
2023-05-25 14:10:00,246.04,246.74,245.87,246.4,13606.0,236.4146,237.0872,236.2512,236.7605,13606.0
2023-05-25 14:20:00,246.41,246.44,245.99,246.05,9670.0,236.7701,236.7989,236.3665,236.4242,9670.0
2023-05-25 14:30:00,246.13,246.27,245.81,246.16,10393.0,236.5011,236.6356,236.1936,236.5299,10393.0
2023-05-25 14:40:00,246.16,246.32,246.02,246.13,12246.0,236.5299,236.6836,236.3954,236.5011,12246.0
2023-05-25 14:50:00,246.05,246.31,245.98,246.27,9733.0,236.4242,236.674,236.3569,236.6356,9733.0
2023-05-25 15:00:00,246.31,246.43,246.16,246.24,9388.0,236.674,236.7893,236.5299,236.6067,9388.0
2023-05-25 15:10:00,246.3,246.51,246.14,246.16,11028.0,236.6644,236.8662,236.5107,236.5299,11028.0
2023-05-25 15:20:00,246.14,246.97,246.03,246.85,13948.0,236.5107,237.3082,236.405,237.1929,13948.0
2023-05-25 15:30:00,246.85,247.35,246.67,247.28,12781.0,237.1929,237.6733,237.0199,237.6061,12781.0
2023-05-25 15:40:00,247.28,247.84,247.19,247.46,27139.0,237.6061,238.1442,237.5196,237.779,27139.0
2023-05-25 15:50:00,247.4,247.65,247.05,247.06,70233.0,237.7214,237.9616,237.3851,237.3947,70233.0
2023-05-26 09:30:00,246.78,248.0,245.64,246.99,53643.0,237.1256,238.2979,236.0302,237.3274,53643.0
2023-05-26 09:40:00,247.45,248.63,247.0,247.47,13829.0,237.7694,238.9032,237.337,237.7886,13829.0
2023-05-26 09:50:00,247.71,247.75,246.23,246.23,22850.0,238.0192,238.0577,236.5971,236.5971,22850.0
2023-05-26 10:00:00,246.39,247.64,246.39,247.36,32326.0,236.7509,237.952,236.7509,237.6829,32326.0
2023-05-26 10:10:00,247.38,247.54,246.52,246.8,25735.0,237.7021,237.8559,236.8758,237.1448,25735.0
2023-05-26 10:20:00,246.77,247.05,246.3,246.71,26281.0,237.116,237.3851,236.6644,237.0584,26281.0
2023-05-26 10:30:00,246.84,247.17,245.75,245.92,36926.0,237.1833,237.5004,236.1359,236.2993,36926.0
2023-05-26 10:40:00,246.07,246.49,245.1,245.33,28032.0,236.4434,236.847,235.5113,235.7323,28032.0
2023-05-26 10:50:00,245.46,246.11,245.1,246.11,38831.0,235.8573,236.4818,235.5113,236.4818,38831.0
2023-05-26 11:00:00,246.24,246.27,244.82,245.25,43899.0,236.6067,236.6356,235.2423,235.6555,43899.0
2023-05-26 11:10:00,245.08,245.12,244.37,244.68,29581.0,235.4921,235.5306,234.8099,235.1078,29581.0
2023-05-26 11:20:00,244.68,244.76,243.68,243.81,35601.0,235.1078,235.1846,234.1469,234.2718,35601.0
2023-05-26 11:30:00,243.81,244.16,243.4,243.85,33447.0,234.2718,234.6081,233.8779,234.3102,33447.0
2023-05-26 11:40:00,243.86,244.03,243.41,243.67,22670.0,234.3199,234.4832,233.8875,234.1373,22670.0
2023-05-26 11:50:00,243.88,244.32,243.47,243.62,14809.0,234.3391,234.7619,233.9451,234.0892,14809.0
2023-05-26 12:00:00,243.71,244.13,243.66,243.88,7652.0,234.1757,234.5793,234.1277,234.3391,7652.0
2023-05-26 12:10:00,243.78,243.86,243.39,243.68,12606.0,234.243,234.3199,233.8682,234.1469,12606.0
2023-05-26 12:20:00,243.69,244.72,243.69,244.72,14296.0,234.1565,235.1462,234.1565,235.1462,14296.0
2023-05-26 12:30:00,244.69,245.06,244.55,244.63,9630.0,235.1174,235.4729,234.9829,235.0597,9630.0
2023-05-26 12:40:00,244.56,244.57,243.86,243.86,8497.0,234.9925,235.0021,234.3199,234.3199,8497.0
2023-05-26 12:50:00,243.97,244.2,243.83,243.95,19394.0,234.4256,234.6466,234.291,234.4063,19394.0
2023-05-26 13:00:00,244.04,244.18,243.33,243.33,6853.0,234.4928,234.6273,233.8106,233.8106,6853.0
2023-05-26 13:10:00,243.3,243.41,242.9,243.38,13087.0,233.7818,233.8875,233.3974,233.8586,13087.0
2023-05-26 13:20:00,243.38,244.03,243.38,243.92,14049.0,233.8586,234.4832,233.8586,234.3775,14049.0
2023-05-26 13:30:00,243.88,243.96,243.5,243.58,19352.0,234.3391,234.4159,233.9739,234.0508,19352.0
2023-05-26 13:40:00,243.57,243.8,243.45,243.73,10364.0,234.0412,234.2622,233.9259,234.1949,10364.0
2023-05-26 13:50:00,243.65,244.05,243.48,244.02,11226.0,234.1181,234.5024,233.9547,234.4736,11226.0
2023-05-26 14:00:00,244.06,244.09,243.82,243.92,11373.0,234.512,234.5409,234.2814,234.3775,11373.0
2023-05-26 14:10:00,243.85,244.15,243.76,244.14,8540.0,234.3102,234.5985,234.2238,234.5889,8540.0
2023-05-26 14:20:00,244.13,244.83,244.06,244.83,9705.0,234.5793,235.2519,234.512,235.2519,9705.0
2023-05-26 14:30:00,244.78,245.34,244.69,245.34,15841.0,235.2039,235.742,235.1174,235.742,15841.0
2023-05-26 14:40:00,245.27,245.27,245.04,245.14,9549.0,235.6747,235.6747,235.4537,235.5498,9549.0
2023-05-26 14:50:00,245.15,245.26,244.96,245.05,11762.0,235.5594,235.6651,235.3768,235.4633,11762.0
2023-05-26 15:00:00,245.19,245.59,245.15,245.31,13688.0,235.5978,235.9822,235.5594,235.7131,13688.0
2023-05-26 15:10:00,245.27,245.55,245.24,245.49,17638.0,235.6747,235.9437,235.6459,235.8861,17638.0
2023-05-26 15:20:00,245.49,245.56,245.11,245.16,19733.0,235.8861,235.9533,235.521,235.569,19733.0
2023-05-26 15:30:00,245.11,245.43,245.08,245.24,14513.0,235.521,235.8284,235.4921,235.6459,14513.0
2023-05-26 15:40:00,245.26,245.29,245.0,245.06,30328.0,235.6651,235.6939,235.4153,235.4729,30328.0
2023-05-26 15:50:00,244.99,245.02,244.04,244.1,98513.0,235.4056,235.4345,234.4928,234.5505,98513.0
2023-05-30 09:30:00,241.55,243.99,240.5,243.8,43372.0,232.1002,234.4448,231.0913,234.2622,43372.0
2023-05-30 09:40:00,243.71,244.99,243.38,244.91,19943.0,234.1757,235.4056,233.8586,235.3288,19943.0
2023-05-30 09:50:00,244.89,245.57,244.62,244.62,17817.0,235.3096,235.963,235.0501,235.0501,17817.0
2023-05-30 10:00:00,244.71,244.99,243.0,243.94,29914.0,235.1366,235.4056,233.4935,234.3967,29914.0
2023-05-30 10:10:00,244.19,244.92,243.84,244.92,20576.0,234.6369,235.3384,234.3006,235.3384,20576.0
2023-05-30 10:20:00,245.0,245.0,243.7,243.95,17403.0,235.4153,235.4153,234.1661,234.4063,17403.0
2023-05-30 10:30:00,244.15,244.72,243.59,243.72,12092.0,234.5985,235.1462,234.0604,234.1853,12092.0
2023-05-30 10:40:00,243.84,244.13,243.42,243.42,9097.0,234.3006,234.5793,233.8971,233.8971,9097.0
2023-05-30 10:50:00,243.44,243.69,243.27,243.41,12031.0,233.9163,234.1565,233.7529,233.8875,12031.0
2023-05-30 11:00:00,243.3,243.67,243.28,243.48,12345.0,233.7818,234.1373,233.7625,233.9547,12345.0
2023-05-30 11:10:00,243.42,243.54,242.8,242.86,10580.0,233.8971,234.0124,233.3013,233.359,10580.0
2023-05-30 11:20:00,242.86,243.25,242.4,243.07,13109.0,233.359,233.7337,232.917,233.5608,13109.0
2023-05-30 11:30:00,243.06,243.06,242.85,242.89,6263.0,233.5512,233.5512,233.3494,233.3878,6263.0
2023-05-30 11:40:00,242.84,243.2,242.8,242.8,8172.0,233.3398,233.6857,233.3013,233.3013,8172.0
2023-05-30 11:50:00,242.88,242.95,242.25,242.42,11420.0,233.3782,233.4455,232.7728,232.9362,11420.0
2023-05-30 12:00:00,242.52,242.87,242.45,242.87,6954.0,233.0323,233.3686,232.965,233.3686,6954.0
2023-05-30 12:10:00,242.87,243.1,242.86,243.1,7177.0,233.3686,233.5896,233.359,233.5896,7177.0
2023-05-30 12:20:00,243.07,243.27,242.91,243.09,13967.0,233.5608,233.7529,233.407,233.58,13967.0
2023-05-30 12:30:00,243.08,243.31,242.69,242.69,11393.0,233.5704,233.7914,233.1956,233.1956,11393.0
2023-05-30 12:40:00,242.78,242.86,242.42,242.64,3703.0,233.2821,233.359,232.9362,233.1476,3703.0
2023-05-30 12:50:00,242.7,243.19,242.7,242.94,14869.0,233.2052,233.6761,233.2052,233.4358,14869.0
2023-05-30 13:00:00,243.0,243.0,242.68,242.89,8189.0,233.4935,233.4935,233.186,233.3878,8189.0
2023-05-30 13:10:00,242.82,242.96,242.7,242.8,6254.0,233.3205,233.4551,233.2052,233.3013,6254.0
2023-05-30 13:20:00,242.9,242.99,242.6,242.6,8390.0,233.3974,233.4839,233.1091,233.1091,8390.0
2023-05-30 13:30:00,242.52,242.77,242.1,242.1,10343.0,233.0323,233.2725,232.6287,232.6287,10343.0
2023-05-30 13:40:00,242.12,242.25,241.89,242.17,31905.0,232.6479,232.7728,232.4269,232.696,31905.0
2023-05-30 13:50:00,242.13,242.64,242.08,242.38,10388.0,232.6575,233.1476,232.6095,232.8978,10388.0
2023-05-30 14:00:00,242.4,242.42,242.05,242.09,8465.0,232.917,232.9362,232.5807,232.6191,8465.0
2023-05-30 14:10:00,242.07,242.17,242.01,242.14,6864.0,232.5999,232.696,232.5422,232.6671,6864.0
2023-05-30 14:20:00,242.07,242.29,242.0,242.04,15036.0,232.5999,232.8113,232.5326,232.5711,15036.0
2023-05-30 14:30:00,242.08,242.38,241.96,242.3,9822.0,232.6095,232.8978,232.4942,232.8209,9822.0
2023-05-30 14:40:00,242.33,242.33,241.74,241.8,15859.0,232.8497,232.8497,232.2828,232.3404,15859.0
2023-05-30 14:50:00,241.89,242.12,241.67,241.78,14821.0,232.4269,232.6479,232.2155,232.3212,14821.0
2023-05-30 15:00:00,241.78,241.78,241.36,241.73,7505.0,232.3212,232.3212,231.9177,232.2732,7505.0
2023-05-30 15:10:00,241.77,242.09,241.68,242.02,10158.0,232.3116,232.6191,232.2251,232.5518,10158.0
2023-05-30 15:20:00,241.91,242.56,241.9,242.5,11305.0,232.4461,233.0707,232.4365,233.0131,11305.0
2023-05-30 15:30:00,242.54,242.58,242.14,242.44,12551.0,233.0515,233.0899,232.6671,232.9554,12551.0
2023-05-30 15:40:00,242.46,243.0,242.39,242.92,24698.0,232.9746,233.4935,232.9074,233.4166,24698.0
2023-05-30 15:50:00,242.88,242.92,242.33,242.73,93014.0,233.3782,233.4166,232.8497,233.2341,93014.0
2023-05-31 09:30:00,241.84,243.07,241.84,242.6,35546.0,232.3789,233.5608,232.3789,233.1091,35546.0
2023-05-31 09:40:00,242.66,243.69,242.24,243.5,12756.0,233.1668,234.1565,232.7632,233.9739,12756.0
2023-05-31 09:50:00,243.7,244.26,243.35,243.39,12251.0,234.1661,234.7042,233.8298,233.8682,12251.0
2023-05-31 10:00:00,243.39,243.39,242.48,242.63,43010.0,233.8682,233.8682,232.9938,233.138,43010.0
2023-05-31 10:10:00,242.75,243.75,242.64,243.71,12079.0,233.2533,234.2142,233.1476,234.1757,12079.0
2023-05-31 10:20:00,243.63,244.18,243.63,244.08,21355.0,234.0989,234.6273,234.0989,234.5312,21355.0
2023-05-31 10:30:00,244.06,244.06,243.16,243.3,14635.0,234.512,234.512,233.6472,233.7818,14635.0
2023-05-31 10:40:00,243.45,244.14,243.22,243.3,18954.0,233.9259,234.5889,233.7049,233.7818,18954.0
2023-05-31 10:50:00,243.29,243.74,242.99,243.7,16637.0,233.7722,234.2046,233.4839,234.1661,16637.0
2023-05-31 11:00:00,243.58,244.25,243.36,244.19,13466.0,234.0508,234.6946,233.8394,234.6369,13466.0
2023-05-31 11:10:00,244.07,244.71,243.94,244.7,26311.0,234.5216,235.1366,234.3967,235.127,26311.0
2023-05-31 11:20:00,244.78,245.6,244.78,245.2,31926.0,235.2039,235.9918,235.2039,235.6074,31926.0
2023-05-31 11:30:00,245.21,246.37,245.2,246.09,24189.0,235.617,236.7317,235.6074,236.4626,24189.0
2023-05-31 11:40:00,246.09,246.1,245.52,245.52,15322.0,236.4626,236.4722,235.9149,235.9149,15322.0
2023-05-31 11:50:00,245.51,245.95,245.33,245.84,15886.0,235.9053,236.3281,235.7323,236.2224,15886.0
2023-05-31 12:00:00,245.72,245.97,245.62,245.68,7529.0,236.1071,236.3473,236.011,236.0687,7529.0
2023-05-31 12:10:00,245.71,246.18,245.7,245.91,14052.0,236.0975,236.5491,236.0879,236.2897,14052.0
2023-05-31 12:20:00,245.84,246.17,245.76,245.99,16659.0,236.2224,236.5395,236.1455,236.3665,16659.0
2023-05-31 12:30:00,246.06,246.24,245.53,245.61,34626.0,236.4338,236.6067,235.9245,236.0014,34626.0
2023-05-31 12:40:00,245.71,246.13,245.67,245.96,15517.0,236.0975,236.5011,236.059,236.3377,15517.0
2023-05-31 12:50:00,245.96,246.25,245.73,246.14,18195.0,236.3377,236.6164,236.1167,236.5107,18195.0
2023-05-31 13:00:00,246.19,246.22,245.71,245.79,17052.0,236.5587,236.5875,236.0975,236.1744,17052.0
2023-05-31 13:10:00,245.71,245.75,245.21,245.44,9206.0,236.0975,236.1359,235.617,235.838,9206.0
2023-05-31 13:20:00,245.42,245.45,244.84,245.07,30864.0,235.8188,235.8477,235.2615,235.4825,30864.0
2023-05-31 13:30:00,245.09,245.59,245.07,245.56,21018.0,235.5017,235.9822,235.4825,235.9533,21018.0
2023-05-31 13:40:00,245.58,246.02,245.54,245.6,15245.0,235.9726,236.3954,235.9341,235.9918,15245.0
2023-05-31 13:50:00,245.59,246.07,245.59,245.72,7986.0,235.9822,236.4434,235.9822,236.1071,7986.0
2023-05-31 14:00:00,245.7,246.08,245.6,246.07,17407.0,236.0879,236.453,235.9918,236.4434,17407.0
2023-05-31 14:10:00,246.14,246.39,245.98,246.39,36601.0,236.5107,236.7509,236.3569,236.7509,36601.0
2023-05-31 14:20:00,246.33,246.6,246.06,246.24,24963.0,236.6932,236.9527,236.4338,236.6067,24963.0
2023-05-31 14:30:00,246.3,246.61,246.23,246.45,12123.0,236.6644,236.9623,236.5971,236.8085,12123.0
2023-05-31 14:40:00,246.46,246.52,245.93,246.03,15364.0,236.8181,236.8758,236.3089,236.405,15364.0
2023-05-31 14:50:00,245.99,246.21,245.81,246.21,35590.0,236.3665,236.5779,236.1936,236.5779,35590.0
2023-05-31 15:00:00,246.29,246.71,246.26,246.59,16068.0,236.6548,237.0584,236.626,236.9431,16068.0
2023-05-31 15:10:00,246.48,247.2,246.44,246.88,20733.0,236.8374,237.5292,236.7989,237.2217,20733.0
2023-05-31 15:20:00,246.84,247.11,246.71,246.89,27175.0,237.1833,237.4427,237.0584,237.2313,27175.0
2023-05-31 15:30:00,246.89,247.4,246.72,247.4,34267.0,237.2313,237.7214,237.068,237.7214,34267.0
2023-05-31 15:40:00,247.34,247.96,247.05,247.7,52147.0,237.6637,238.2595,237.3851,238.0096,52147.0
2023-05-31 15:50:00,247.92,248.03,247.34,247.58,185710.0,238.221,238.3267,237.6637,237.8943,185710.0
2023-06-01 09:30:00,248.86,250.46,248.86,250.46,48672.0,239.1242,240.6617,239.1242,240.6617,48672.0
2023-06-01 09:40:00,250.49,251.48,249.81,250.76,30182.0,240.6905,241.6418,240.0371,240.9499,30182.0
2023-06-01 09:50:00,250.76,251.11,250.26,250.4,23980.0,240.9499,241.2862,240.4695,240.604,23980.0
2023-06-01 10:00:00,250.4,251.1,250.12,251.06,21572.0,240.604,241.2766,240.335,241.2382,21572.0
2023-06-01 10:10:00,251.03,251.56,250.74,250.9,16092.0,241.2094,241.7186,240.9307,241.0844,16092.0
2023-06-01 10:20:00,250.8,251.93,250.77,251.88,13594.0,240.9884,242.0741,240.9595,242.0261,13594.0
2023-06-01 10:30:00,251.84,253.25,251.75,252.87,32710.0,241.9877,243.3425,241.9012,242.9774,32710.0
2023-06-01 10:40:00,252.88,253.5,252.54,252.68,27613.0,242.987,243.5827,242.6603,242.7948,27613.0
2023-06-01 10:50:00,252.95,254.23,252.95,253.65,26667.0,243.0542,244.2842,243.0542,243.7269,26667.0
2023-06-01 11:00:00,253.63,254.16,253.51,253.93,21310.0,243.7076,244.2169,243.5923,243.9959,21310.0
2023-06-01 11:10:00,253.98,255.11,253.97,254.69,42064.0,244.0439,245.1297,244.0343,244.7262,42064.0
2023-06-01 11:20:00,254.73,255.09,254.45,254.92,38793.0,244.7646,245.1105,244.4956,244.9472,38793.0
2023-06-01 11:30:00,255.0,255.07,254.58,254.64,40438.0,245.024,245.0913,244.6205,244.6781,40438.0
2023-06-01 11:40:00,254.64,255.7,254.63,255.69,24919.0,244.6781,245.6967,244.6685,245.687,24919.0
2023-06-01 11:50:00,255.77,255.99,255.24,255.91,21001.0,245.7639,245.9753,245.2547,245.8984,21001.0
2023-06-01 12:00:00,255.89,255.95,255.23,255.67,12529.0,245.8792,245.9369,245.245,245.6678,12529.0
2023-06-01 12:10:00,255.72,255.96,255.39,255.4,10918.0,245.7159,245.9465,245.3988,245.4084,10918.0
2023-06-01 12:20:00,255.33,255.34,254.55,254.57,16672.0,245.3411,245.3507,244.5916,244.6109,16672.0
2023-06-01 12:30:00,254.62,254.93,254.46,254.89,10142.0,244.6589,244.9568,244.5052,244.9183,10142.0
2023-06-01 12:40:00,254.87,254.9,254.07,254.39,13591.0,244.8991,244.928,244.1304,244.4379,13591.0
2023-06-01 12:50:00,254.4,254.61,253.92,253.93,15809.0,244.4475,244.6493,243.9863,243.9959,15809.0
2023-06-01 13:00:00,253.92,253.96,253.39,253.4,18580.0,243.9863,244.0247,243.477,243.4866,18580.0
2023-06-01 13:10:00,253.24,253.29,252.89,253.05,9954.0,243.3329,243.3809,242.9966,243.1503,9954.0
2023-06-01 13:20:00,253.14,253.29,252.82,253.09,7077.0,243.2368,243.3809,242.9293,243.1888,7077.0
2023-06-01 13:30:00,253.2,253.2,252.1,252.1,8872.0,243.2945,243.2945,242.2375,242.2375,8872.0
2023-06-01 13:40:00,252.17,252.34,251.95,252.23,13726.0,242.3048,242.4681,242.0934,242.3624,13726.0
2023-06-01 13:50:00,252.24,252.42,251.95,252.25,6972.0,242.372,242.545,242.0934,242.3816,6972.0
2023-06-01 14:00:00,252.29,252.35,251.91,252.16,10503.0,242.4201,242.4777,242.0549,242.2951,10503.0
2023-06-01 14:10:00,252.19,252.26,251.93,252.06,11685.0,242.324,242.3912,242.0741,242.1991,11685.0
2023-06-01 14:20:00,252.06,252.6,252.05,252.48,8553.0,242.1991,242.7179,242.1895,242.6026,8553.0
2023-06-01 14:30:00,252.51,252.84,252.5,252.58,13091.0,242.6315,242.9485,242.6218,242.6987,13091.0
2023-06-01 14:40:00,252.51,252.81,252.51,252.67,6329.0,242.6315,242.9197,242.6315,242.7852,6329.0
2023-06-01 14:50:00,252.72,252.97,252.66,252.93,6459.0,242.8332,243.0735,242.7756,243.035,6459.0
2023-06-01 15:00:00,252.96,253.22,252.87,253.02,8263.0,243.0639,243.3137,242.9774,243.1215,8263.0
2023-06-01 15:10:00,253.0,253.17,252.68,252.72,11784.0,243.1023,243.2656,242.7948,242.8332,11784.0
2023-06-01 15:20:00,252.75,253.25,252.57,252.63,28842.0,242.8621,243.3425,242.6891,242.7468,28842.0
2023-06-01 15:30:00,252.66,252.71,252.28,252.53,16054.0,242.7756,242.8236,242.4105,242.6507,16054.0
2023-06-01 15:40:00,252.48,253.25,252.48,253.25,23996.0,242.6026,243.3425,242.6026,243.3425,23996.0
2023-06-01 15:50:00,253.26,253.46,252.58,253.42,126181.0,243.3521,243.5443,242.6987,243.5059,126181.0
2023-06-02 09:30:00,255.38,255.38,253.51,254.5,49614.0,245.3892,245.3892,243.5923,244.5436,49614.0
2023-06-02 09:40:00,254.38,256.23,254.37,256.07,9267.0,244.4283,246.2059,244.4187,246.0522,9267.0
2023-06-02 09:50:00,256.2,256.81,256.08,256.62,16223.0,246.1771,246.7632,246.0618,246.5807,16223.0
2023-06-02 10:00:00,256.73,256.99,255.64,256.4,22669.0,246.6864,246.9362,245.639,246.3693,22669.0
2023-06-02 10:10:00,256.63,257.0,256.09,256.12,14354.0,246.5903,246.9458,246.0714,246.1002,14354.0
2023-06-02 10:20:00,256.27,256.6,255.91,256.52,13520.0,246.2444,246.5614,245.8984,246.4846,13520.0
2023-06-02 10:30:00,256.56,257.29,256.34,257.29,23810.0,246.523,247.2245,246.3116,247.2245,23810.0
2023-06-02 10:40:00,257.4,257.64,256.84,257.53,18954.0,247.3302,247.5608,246.7921,247.4551,18954.0
2023-06-02 10:50:00,257.57,258.26,257.41,258.13,38588.0,247.4935,248.1565,247.3398,248.0316,38588.0
2023-06-02 11:00:00,258.2,258.48,257.38,257.56,16366.0,248.0989,248.3679,247.3109,247.4839,16366.0
2023-06-02 11:10:00,257.5,257.98,257.49,257.64,8594.0,247.4262,247.8875,247.4166,247.5608,8594.0
2023-06-02 11:20:00,257.78,258.21,257.7,258.2,13459.0,247.6953,248.1085,247.6184,248.0989,13459.0
2023-06-02 11:30:00,258.3,258.3,257.39,257.46,14855.0,248.1949,248.1949,247.3205,247.3878,14855.0
2023-06-02 11:40:00,257.64,257.7,257.19,257.19,8695.0,247.5608,247.6184,247.1284,247.1284,8695.0
2023-06-02 11:50:00,257.15,257.31,256.84,257.15,7991.0,247.0899,247.2437,246.7921,247.0899,7991.0
2023-06-02 12:00:00,257.2,257.25,256.58,256.9,8173.0,247.138,247.186,246.5422,246.8497,8173.0
2023-06-02 12:10:00,256.82,256.96,256.69,256.88,8345.0,246.7728,246.9074,246.6479,246.8305,8345.0
2023-06-02 12:20:00,256.9,257.61,256.82,257.59,8648.0,246.8497,247.5319,246.7728,247.5127,8648.0
2023-06-02 12:30:00,257.6,257.72,257.2,257.43,9531.0,247.5223,247.6376,247.138,247.359,9531.0
2023-06-02 12:40:00,257.3,257.54,257.28,257.5,7584.0,247.2341,247.4647,247.2148,247.4262,7584.0
2023-06-02 12:50:00,257.5,257.79,257.46,257.69,5457.0,247.4262,247.7049,247.3878,247.6088,5457.0
2023-06-02 13:00:00,257.74,257.79,257.47,257.68,8651.0,247.6569,247.7049,247.3974,247.5992,8651.0
2023-06-02 13:10:00,257.58,257.58,257.16,257.51,9944.0,247.5031,247.5031,247.0995,247.4358,9944.0
2023-06-02 13:20:00,257.59,257.94,257.57,257.79,9162.0,247.5127,247.849,247.4935,247.7049,9162.0
2023-06-02 13:30:00,257.67,257.8,257.33,257.54,9382.0,247.5896,247.7145,247.2629,247.4647,9382.0
2023-06-02 13:40:00,257.61,257.74,257.5,257.56,3662.0,247.5319,247.6569,247.4262,247.4839,3662.0
2023-06-02 13:50:00,257.89,257.9,257.69,257.77,5842.0,247.801,247.8106,247.6088,247.6857,5842.0
2023-06-02 14:00:00,257.81,257.95,257.55,257.56,7059.0,247.7241,247.8586,247.4743,247.4839,7059.0
2023-06-02 14:10:00,257.5,257.58,257.26,257.57,7348.0,247.4262,247.5031,247.1956,247.4935,7348.0
2023-06-02 14:20:00,257.48,257.6,257.08,257.22,5048.0,247.407,247.5223,247.0227,247.1572,5048.0
2023-06-02 14:30:00,257.18,257.37,257.05,257.23,15095.0,247.1188,247.3013,246.9938,247.1668,15095.0
2023-06-02 14:40:00,257.2,257.56,257.13,257.51,7812.0,247.138,247.4839,247.0707,247.4358,7812.0
2023-06-02 14:50:00,257.56,257.83,257.49,257.74,12745.0,247.4839,247.7433,247.4166,247.6569,12745.0
2023-06-02 15:00:00,257.75,258.0,257.58,257.86,10839.0,247.6665,247.9067,247.5031,247.7722,10839.0
2023-06-02 15:10:00,257.85,258.06,257.73,258.05,12203.0,247.7625,247.9643,247.6472,247.9547,12203.0
2023-06-02 15:20:00,258.02,258.02,257.62,257.66,17415.0,247.9259,247.9259,247.5415,247.58,17415.0
2023-06-02 15:30:00,257.67,257.84,257.08,257.11,18523.0,247.5896,247.7529,247.0227,247.0515,18523.0
2023-06-02 15:40:00,257.18,257.51,256.99,257.38,34282.0,247.1188,247.4358,246.9362,247.3109,34282.0
2023-06-02 15:50:00,257.26,257.67,256.84,256.88,102238.0,247.1956,247.5896,246.7921,246.8305,102238.0
2023-06-05 09:30:00,257.56,259.21,257.27,258.99,25133.0,247.4839,249.0693,247.2052,248.8579,25133.0
2023-06-05 09:40:00,259.16,259.66,258.81,259.5,7444.0,249.0213,249.5017,248.685,249.348,7444.0
2023-06-05 09:50:00,259.54,260.02,259.35,259.35,6035.0,249.3864,249.8477,249.2039,249.2039,6035.0
2023-06-05 10:00:00,259.44,259.86,258.12,258.14,8980.0,249.2903,249.6939,248.022,248.0412,8980.0
2023-06-05 10:10:00,257.89,259.19,257.71,258.77,10824.0,247.801,249.0501,247.628,248.6466,10824.0
2023-06-05 10:20:00,258.93,259.12,257.78,258.86,16073.0,248.8003,248.9829,247.6953,248.733,16073.0
2023-06-05 10:30:00,259.05,259.47,258.57,258.98,9831.0,248.9156,249.3192,248.4544,248.8483,9831.0
2023-06-05 10:40:00,259.03,259.73,258.92,259.3,17136.0,248.8964,249.569,248.7907,249.1558,17136.0
2023-06-05 10:50:00,259.24,259.62,258.51,259.61,32702.0,249.0982,249.4633,248.3967,249.4537,32702.0
2023-06-05 11:00:00,259.71,261.08,259.7,260.53,36683.0,249.5498,250.8662,249.5402,250.3377,36683.0
2023-06-05 11:10:00,260.52,260.52,259.96,260.18,12177.0,250.3281,250.3281,249.79,250.0014,12177.0
2023-06-05 11:20:00,260.22,260.49,259.93,260.47,13013.0,250.0398,250.2993,249.7612,250.28,13013.0
2023-06-05 11:30:00,260.32,260.69,260.1,260.22,12409.0,250.1359,250.4914,249.9245,250.0398,12409.0
2023-06-05 11:40:00,260.26,260.44,259.76,260.43,18290.0,250.0783,250.2512,249.5978,250.2416,18290.0
2023-06-05 11:50:00,260.32,260.6,260.2,260.55,10079.0,250.1359,250.405,250.0206,250.3569,10079.0
2023-06-05 12:00:00,260.62,261.2,260.55,261.2,9971.0,250.4242,250.9815,250.3569,250.9815,9971.0
2023-06-05 12:10:00,261.17,262.35,261.1,261.97,35512.0,250.9527,252.0865,250.8854,251.7214,35512.0
2023-06-05 12:20:00,261.98,262.22,261.84,261.97,26757.0,251.731,251.9616,251.5965,251.7214,26757.0
2023-06-05 12:30:00,261.97,262.48,261.89,262.28,19696.0,251.7214,252.2114,251.6445,252.0192,19696.0
2023-06-05 12:40:00,262.23,262.81,262.14,262.74,32641.0,251.9712,252.5285,251.8847,252.4612,32641.0
2023-06-05 12:50:00,262.74,262.94,262.39,262.94,29008.0,252.4612,252.6534,252.1249,252.6534,29008.0
2023-06-05 13:00:00,262.97,262.97,262.33,262.75,14348.0,252.6822,252.6822,252.0673,252.4709,14348.0
2023-06-05 13:10:00,262.8,262.8,262.23,262.43,13680.0,252.5189,252.5189,251.9712,252.1634,13680.0
2023-06-05 13:20:00,262.26,262.38,261.9,261.97,17715.0,252.0,252.1153,251.6541,251.7214,17715.0
2023-06-05 13:30:00,262.03,262.17,261.59,261.98,8559.0,251.779,251.9135,251.3562,251.731,8559.0
2023-06-05 13:40:00,261.98,262.7,261.97,262.7,9260.0,251.731,252.4228,251.7214,252.4228,9260.0
2023-06-05 13:50:00,262.7,263.26,262.7,263.26,26459.0,252.4228,252.9609,252.4228,252.9609,26459.0
2023-06-05 14:00:00,263.26,263.27,262.02,262.02,19068.0,252.9609,252.9705,251.7694,251.7694,19068.0
2023-06-05 14:10:00,262.05,262.2,261.81,262.02,11127.0,251.7982,251.9424,251.5676,251.7694,11127.0
2023-06-05 14:20:00,261.97,261.97,261.5,261.68,11848.0,251.7214,251.7214,251.2698,251.4427,11848.0
2023-06-05 14:30:00,261.69,261.88,261.19,261.19,15516.0,251.4523,251.6349,250.9719,250.9719,15516.0
2023-06-05 14:40:00,261.3,261.74,261.3,261.72,11645.0,251.0776,251.5004,251.0776,251.4811,11645.0
2023-06-05 14:50:00,261.72,262.59,261.53,262.36,18084.0,251.4811,252.3171,251.2986,252.0961,18084.0
2023-06-05 15:00:00,262.43,262.81,262.31,262.66,30219.0,252.1634,252.5285,252.0481,252.3844,30219.0
2023-06-05 15:10:00,262.64,263.11,262.62,262.93,31680.0,252.3652,252.8168,252.3459,252.6438,31680.0
2023-06-05 15:20:00,262.99,263.03,262.12,262.24,18964.0,252.7015,252.7399,251.8655,251.9808,18964.0
2023-06-05 15:30:00,262.29,262.59,262.11,262.56,22359.0,252.0288,252.3171,251.8559,252.2883,22359.0
2023-06-05 15:40:00,262.56,263.14,262.44,263.03,67727.0,252.2883,252.8456,252.173,252.7399,67727.0
2023-06-05 15:50:00,263.07,263.3,262.53,262.74,168654.0,252.7783,252.9993,252.2595,252.4612,168654.0
2023-06-06 09:30:00,267.0,269.88,264.0,264.25,122777.0,257.7535,260.5338,254.8574,255.0988,122777.0
2023-06-06 09:40:00,263.97,264.76,260.61,260.86,41688.0,254.8285,255.5911,251.5848,251.8262,41688.0
2023-06-06 09:50:00,260.73,263.77,260.72,262.25,59889.0,251.7007,254.6354,251.691,253.168,59889.0
2023-06-06 10:00:00,262.32,263.16,261.02,263.01,15761.0,253.2356,254.0465,251.9806,253.9017,15761.0
2023-06-06 10:10:00,262.89,263.17,262.0,263.0,14733.0,253.7859,254.0562,252.9267,253.8921,14733.0
2023-06-06 10:20:00,262.88,262.88,260.95,261.15,14379.0,253.7762,253.7762,251.913,252.1061,14379.0
2023-06-06 10:30:00,260.96,262.2,260.95,261.98,16656.0,251.9227,253.1198,251.913,252.9074,16656.0
2023-06-06 10:40:00,261.97,263.1,261.85,262.6,9864.0,252.8977,253.9886,252.7819,253.5059,9864.0
2023-06-06 10:50:00,262.57,263.16,262.57,263.04,16983.0,253.4769,254.0465,253.4769,253.9307,16983.0
2023-06-06 11:00:00,263.12,263.16,261.65,261.65,14470.0,254.0079,254.0465,252.5888,252.5888,14470.0
2023-06-06 11:10:00,261.64,261.73,260.78,261.26,15835.0,252.5792,252.666,251.7489,252.2123,15835.0
2023-06-06 11:20:00,261.27,261.45,260.57,261.19,17491.0,252.222,252.3957,251.5462,252.1447,17491.0
2023-06-06 11:30:00,261.2,261.39,260.22,260.59,18067.0,252.1544,252.3378,251.2083,251.5655,18067.0
2023-06-06 11:40:00,260.64,261.32,260.63,261.23,8306.0,251.6138,252.2702,251.6041,252.1834,8306.0
2023-06-06 11:50:00,261.47,261.47,260.8,260.93,8526.0,252.415,252.415,251.7682,251.8937,8526.0
2023-06-06 12:00:00,260.98,261.07,260.0,260.22,9065.0,251.942,252.0289,250.9959,251.2083,9065.0
2023-06-06 12:10:00,260.04,260.18,259.67,259.88,9118.0,251.0346,251.1697,250.6774,250.8801,9118.0
2023-06-06 12:20:00,259.99,259.99,259.38,259.55,5467.0,250.9863,250.9863,250.3974,250.5615,5467.0
2023-06-06 12:30:00,259.66,259.83,259.38,259.47,11731.0,250.6677,250.8318,250.3974,250.4843,11731.0
2023-06-06 12:40:00,259.44,260.1,259.23,260.1,10420.0,250.4553,251.0925,250.2526,251.0925,10420.0
2023-06-06 12:50:00,260.18,261.34,260.09,261.15,17482.0,251.1697,252.2895,251.0828,252.1061,17482.0
2023-06-06 13:00:00,261.24,261.46,260.84,261.38,11158.0,252.193,252.4054,251.8069,252.3282,11158.0
2023-06-06 13:10:00,261.45,261.67,261.23,261.46,7746.0,252.3957,252.6081,252.1834,252.4054,7746.0
2023-06-06 13:20:00,261.37,261.44,261.01,261.15,14570.0,252.3185,252.3861,251.971,252.1061,14570.0
2023-06-06 13:30:00,261.14,261.27,260.54,260.61,3818.0,252.0965,252.222,251.5172,251.5848,3818.0
2023-06-06 13:40:00,260.54,260.59,260.02,260.02,6579.0,251.5172,251.5655,251.0153,251.0153,6579.0
2023-06-06 13:50:00,260.0,260.61,259.98,260.46,9307.0,250.9959,251.5848,250.9766,251.44,9307.0
2023-06-06 14:00:00,260.46,260.47,259.86,259.96,6082.0,251.44,251.4497,250.8608,250.9573,6082.0
2023-06-06 14:10:00,259.95,260.29,259.86,260.19,8418.0,250.9477,251.2759,250.8608,251.1794,8418.0
2023-06-06 14:20:00,260.19,260.58,260.12,260.56,8182.0,251.1794,251.5559,251.1118,251.5366,8182.0
2023-06-06 14:30:00,260.66,261.89,260.66,261.81,9704.0,251.6331,252.8205,251.6331,252.7433,9704.0
2023-06-06 14:40:00,261.75,262.0,261.59,261.65,10733.0,252.6853,252.9267,252.5309,252.5888,10733.0
2023-06-06 14:50:00,261.62,261.7,261.48,261.66,15924.0,252.5598,252.6371,252.4247,252.5985,15924.0
2023-06-06 15:00:00,261.71,262.08,261.54,261.7,17239.0,252.6467,253.0039,252.4826,252.6371,17239.0
2023-06-06 15:10:00,261.68,262.05,261.61,262.01,10974.0,252.6178,252.975,252.5502,252.9363,10974.0
2023-06-06 15:20:00,262.05,262.17,261.83,262.17,18322.0,252.975,253.0908,252.7626,253.0908,18322.0
2023-06-06 15:30:00,262.17,262.78,262.06,262.66,27390.0,253.0908,253.6797,252.9846,253.5638,27390.0
2023-06-06 15:40:00,262.62,263.42,262.39,263.23,36285.0,253.5252,254.2975,253.3032,254.1141,36285.0
2023-06-06 15:50:00,263.31,263.65,262.91,263.18,125933.0,254.1913,254.5195,253.8052,254.0658,125933.0
2023-06-07 09:30:00,261.99,262.52,256.57,259.88,62373.0,252.917,253.4287,247.6847,250.8801,62373.0
2023-06-07 09:40:00,261.22,261.36,255.73,256.72,53626.0,252.1737,252.3088,246.8738,247.8295,53626.0
2023-06-07 09:50:00,257.03,257.74,255.24,255.74,57076.0,248.1288,248.8142,246.4008,246.8835,57076.0
2023-06-07 10:00:00,255.75,260.0,255.75,259.94,23617.0,246.8931,250.9959,246.8931,250.938,23617.0
2023-06-07 10:10:00,260.01,260.24,259.25,259.65,5650.0,251.0056,251.2276,250.2719,250.6581,5650.0
2023-06-07 10:20:00,259.28,260.34,258.78,260.34,12372.0,250.3009,251.3242,249.8182,251.3242,12372.0
2023-06-07 10:30:00,260.5,261.11,260.14,260.52,13635.0,251.4786,252.0675,251.1311,251.4979,13635.0
2023-06-07 10:40:00,260.24,260.95,260.04,260.9,7098.0,251.2276,251.913,251.0346,251.8648,7098.0
2023-06-07 10:50:00,260.58,260.9,260.26,260.52,8309.0,251.5559,251.8648,251.2469,251.4979,8309.0
2023-06-07 11:00:00,260.69,261.46,260.61,261.46,7517.0,251.6621,252.4054,251.5848,252.4054,7517.0
2023-06-07 11:10:00,261.43,261.46,260.29,260.43,31096.0,252.3764,252.4054,251.2759,251.4111,31096.0
2023-06-07 11:20:00,260.51,260.51,259.62,259.93,5898.0,251.4883,251.4883,250.6291,250.9284,5898.0
2023-06-07 11:30:00,259.93,261.13,259.93,261.02,6320.0,250.9284,252.0868,250.9284,251.9806,6320.0
2023-06-07 11:40:00,261.18,261.42,261.01,261.34,6354.0,252.1351,252.3668,251.971,252.2895,6354.0
2023-06-07 11:50:00,261.35,261.35,260.47,260.94,9199.0,252.2992,252.2992,251.4497,251.9034,9199.0
2023-06-07 12:00:00,260.86,261.16,260.59,261.09,3729.0,251.8262,252.1158,251.5655,252.0482,3729.0
2023-06-07 12:10:00,261.07,261.82,260.91,261.69,4865.0,252.0289,252.7529,251.8744,252.6274,4865.0
2023-06-07 12:20:00,261.84,262.32,261.82,262.31,6475.0,252.7722,253.2356,252.7529,253.226,6475.0
2023-06-07 12:30:00,262.23,262.23,261.8,262.02,11079.0,253.1487,253.1487,252.7336,252.946,11079.0
2023-06-07 12:40:00,262.0,262.23,261.32,261.32,6798.0,252.9267,253.1487,252.2702,252.2702,6798.0
2023-06-07 12:50:00,261.39,261.56,261.14,261.5,4725.0,252.3378,252.5019,252.0965,252.444,4725.0
2023-06-07 13:00:00,261.55,261.81,261.35,261.58,5058.0,252.4923,252.7433,252.2992,252.5212,5058.0
2023-06-07 13:10:00,261.69,261.95,261.46,261.92,5800.0,252.6274,252.8784,252.4054,252.8495,5800.0
2023-06-07 13:20:00,262.05,262.2,261.85,262.05,4541.0,252.975,253.1198,252.7819,252.975,4541.0
2023-06-07 13:30:00,261.91,262.2,261.91,262.12,4205.0,252.8398,253.1198,252.8398,253.0425,4205.0
2023-06-07 13:40:00,262.14,262.36,262.06,262.16,6245.0,253.0618,253.2742,252.9846,253.0811,6245.0
2023-06-07 13:50:00,262.22,262.31,261.67,261.77,7652.0,253.1391,253.226,252.6081,252.7047,7652.0
2023-06-07 14:00:00,261.7,261.82,261.54,261.54,7135.0,252.6371,252.7529,252.4826,252.4826,7135.0
2023-06-07 14:10:00,261.48,261.85,261.27,261.6,12388.0,252.4247,252.7819,252.222,252.5405,12388.0
2023-06-07 14:20:00,261.6,261.83,261.36,261.46,8276.0,252.5405,252.7626,252.3088,252.4054,8276.0
2023-06-07 14:30:00,261.59,261.9,261.43,261.69,11877.0,252.5309,252.8301,252.3764,252.6274,11877.0
2023-06-07 14:40:00,261.49,261.89,261.41,261.5,8781.0,252.4343,252.8205,252.3571,252.444,8781.0
2023-06-07 14:50:00,261.37,261.51,260.95,261.11,9597.0,252.3185,252.4537,251.913,252.0675,9597.0
2023-06-07 15:00:00,261.12,261.28,260.87,261.2,8118.0,252.0772,252.2316,251.8358,252.1544,8118.0
2023-06-07 15:10:00,261.18,261.57,261.17,261.38,14862.0,252.1351,252.5116,252.1254,252.3282,14862.0
2023-06-07 15:20:00,261.35,261.49,261.11,261.28,9407.0,252.2992,252.4343,252.0675,252.2316,9407.0
2023-06-07 15:30:00,261.33,262.3,261.32,262.25,19040.0,252.2799,253.2163,252.2702,253.168,19040.0
2023-06-07 15:40:00,262.24,262.47,262.0,262.47,25804.0,253.1584,253.3804,252.9267,253.3804,25804.0
2023-06-07 15:50:00,262.5,262.55,261.52,261.86,102405.0,253.4094,253.4576,252.4633,252.7915,102405.0
2023-06-08 09:30:00,262.23,262.65,261.05,261.06,30640.0,253.1487,253.5542,252.0096,252.0192,30640.0
2023-06-08 09:40:00,261.29,262.99,261.29,262.0,18716.0,252.2413,253.8824,252.2413,252.9267,18716.0
2023-06-08 09:50:00,261.96,263.15,261.53,263.03,10962.0,252.8881,254.0369,252.473,253.921,10962.0
2023-06-08 10:00:00,263.01,263.41,262.81,263.4,13582.0,253.9017,254.2879,253.7086,254.2782,13582.0
2023-06-08 10:10:00,263.68,266.29,263.57,265.51,49476.0,254.5485,257.0681,254.4423,256.3151,49476.0
2023-06-08 10:20:00,265.51,266.16,265.51,266.09,10317.0,256.3151,256.9426,256.3151,256.875,10317.0
2023-06-08 10:30:00,265.97,266.06,264.93,265.1,10474.0,256.7592,256.8461,255.7552,255.9193,10474.0
2023-06-08 10:40:00,265.19,265.2,264.13,264.57,15785.0,256.0062,256.0159,254.9829,255.4077,15785.0
2023-06-08 10:50:00,264.36,264.78,264.2,264.76,11815.0,255.205,255.6104,255.0505,255.5911,11815.0
2023-06-08 11:00:00,264.63,264.79,263.91,263.96,10415.0,255.4656,255.6201,254.7705,254.8188,10415.0
2023-06-08 11:10:00,263.87,264.36,263.68,264.35,6028.0,254.7319,255.205,254.5485,255.1953,6028.0
2023-06-08 11:20:00,264.21,264.55,264.17,264.18,7470.0,255.0602,255.3884,255.0215,255.0312,7470.0
2023-06-08 11:30:00,264.31,264.77,264.31,264.69,8836.0,255.1567,255.6008,255.1567,255.5235,8836.0
2023-06-08 11:40:00,264.74,264.88,264.25,264.27,9412.0,255.5718,255.7069,255.0988,255.1181,9412.0
2023-06-08 11:50:00,264.38,264.48,263.71,264.04,9616.0,255.2243,255.3208,254.5775,254.896,9616.0
2023-06-08 12:00:00,264.06,264.44,263.95,264.17,16210.0,254.9153,255.2822,254.8092,255.0215,16210.0
2023-06-08 12:10:00,264.14,264.14,263.72,263.96,17841.0,254.9926,254.9926,254.5871,254.8188,17841.0
2023-06-08 12:20:00,263.92,264.21,263.78,264.19,9539.0,254.7802,255.0602,254.645,255.0408,9539.0
2023-06-08 12:30:00,264.31,264.7,264.31,264.55,9198.0,255.1567,255.5332,255.1567,255.3884,9198.0
2023-06-08 12:40:00,264.51,264.61,264.07,264.07,5381.0,255.3498,255.4463,254.925,254.925,5381.0
2023-06-08 12:50:00,264.02,264.4,264.02,264.4,4856.0,254.8767,255.2436,254.8767,255.2436,4856.0
2023-06-08 13:00:00,264.41,264.87,264.4,264.81,7403.0,255.2532,255.6973,255.2436,255.6394,7403.0
2023-06-08 13:10:00,264.78,264.97,264.51,264.65,7089.0,255.6104,255.7938,255.3498,255.4849,7089.0
2023-06-08 13:20:00,264.64,264.64,264.28,264.28,3791.0,255.4753,255.4753,255.1277,255.1277,3791.0
2023-06-08 13:30:00,264.43,264.58,264.31,264.36,3483.0,255.2725,255.4173,255.1567,255.205,3483.0
2023-06-08 13:40:00,264.39,264.87,264.39,264.71,6728.0,255.2339,255.6973,255.2339,255.5428,6728.0
2023-06-08 13:50:00,264.69,264.81,264.27,264.56,5082.0,255.5235,255.6394,255.1181,255.398,5082.0
2023-06-08 14:00:00,264.62,264.85,264.58,264.61,3491.0,255.456,255.678,255.4173,255.4463,3491.0
2023-06-08 14:10:00,264.61,264.75,264.52,264.58,5337.0,255.4463,255.5815,255.3594,255.4173,5337.0
2023-06-08 14:20:00,264.6,264.81,264.52,264.8,7278.0,255.4366,255.6394,255.3594,255.6297,7278.0
2023-06-08 14:30:00,264.85,265.48,264.85,265.12,6661.0,255.678,256.2862,255.678,255.9386,6661.0
2023-06-08 14:40:00,265.19,265.39,265.0,265.12,14712.0,256.0062,256.1993,255.8228,255.9386,14712.0
2023-06-08 14:50:00,264.97,265.12,264.89,264.95,8844.0,255.7938,255.9386,255.7166,255.7745,8844.0
2023-06-08 15:00:00,264.95,264.95,264.55,264.84,7836.0,255.7745,255.7745,255.3884,255.6683,7836.0
2023-06-08 15:10:00,264.89,264.92,264.56,264.81,7506.0,255.7166,255.7456,255.398,255.6394,7506.0
2023-06-08 15:20:00,264.93,265.22,264.86,265.2,7945.0,255.7552,256.0352,255.6876,256.0159,7945.0
2023-06-08 15:30:00,265.2,265.32,264.89,265.01,11576.0,256.0159,256.1317,255.7166,255.8324,11576.0
2023-06-08 15:40:00,265.06,265.2,264.59,265.14,43147.0,255.8807,256.0159,255.427,255.9579,43147.0
2023-06-08 15:50:00,265.24,265.3,264.43,264.51,119509.0,256.0545,256.1124,255.2725,255.3498,119509.0
2023-06-09 09:30:00,264.0,264.9,262.62,264.9,43779.0,254.8574,255.7263,253.5252,255.7263,43779.0
2023-06-09 09:40:00,264.81,265.88,264.46,265.88,14591.0,255.6394,256.6723,255.3015,256.6723,14591.0
2023-06-09 09:50:00,266.0,266.29,265.63,266.22,19894.0,256.7882,257.0681,256.431,257.0005,19894.0
2023-06-09 10:00:00,265.98,267.03,265.96,266.86,14399.0,256.7689,257.7825,256.7495,257.6184,14399.0
2023-06-09 10:10:00,266.98,267.51,266.55,267.31,20164.0,257.7342,258.2459,257.3191,258.0528,20164.0
2023-06-09 10:20:00,267.35,267.38,266.27,266.4,16091.0,258.0914,258.1204,257.0488,257.1743,16091.0
2023-06-09 10:30:00,266.44,266.81,266.24,266.72,10388.0,257.2129,257.5701,257.0199,257.4832,10388.0
2023-06-09 10:40:00,267.0,267.28,266.78,267.28,21073.0,257.7535,258.0238,257.5411,258.0238,21073.0
2023-06-09 10:50:00,267.21,267.69,267.1,267.69,17655.0,257.9563,258.4196,257.8501,258.4196,17655.0
2023-06-09 11:00:00,267.65,267.74,266.85,267.3,7856.0,258.381,258.4679,257.6087,258.0431,7856.0
2023-06-09 11:10:00,267.38,267.82,267.19,267.19,8987.0,258.1204,258.5451,257.937,257.937,8987.0
2023-06-09 11:20:00,267.26,267.34,266.1,266.85,8137.0,258.0045,258.0818,256.8847,257.6087,8137.0
2023-06-09 11:30:00,266.8,266.88,266.16,266.39,9978.0,257.5605,257.6377,256.9426,257.1647,9978.0
2023-06-09 11:40:00,266.37,266.44,265.91,266.2,15238.0,257.1453,257.2129,256.7013,256.9812,15238.0
2023-06-09 11:50:00,266.2,266.64,265.93,265.94,14623.0,256.9812,257.406,256.7206,256.7302,14623.0
2023-06-09 12:00:00,266.0,266.27,265.7,266.07,7558.0,256.7882,257.0488,256.4986,256.8557,7558.0
2023-06-09 12:10:00,266.07,266.29,265.88,266.29,6247.0,256.8557,257.0681,256.6723,257.0681,6247.0
2023-06-09 12:20:00,266.25,266.75,266.2,266.69,6007.0,257.0295,257.5122,256.9812,257.4543,6007.0
2023-06-09 12:30:00,266.67,266.89,266.6,266.74,6729.0,257.435,257.6473,257.3674,257.5025,6729.0
2023-06-09 12:40:00,266.63,266.81,266.14,266.23,11437.0,257.3963,257.5701,256.9233,257.0102,11437.0
2023-06-09 12:50:00,266.18,266.58,266.18,266.51,3453.0,256.9619,257.3481,256.9619,257.2805,3453.0
2023-06-09 13:00:00,266.57,266.57,266.22,266.31,6439.0,257.3384,257.3384,257.0005,257.0874,6439.0
2023-06-09 13:10:00,266.25,266.56,266.23,266.56,7089.0,257.0295,257.3288,257.0102,257.3288,7089.0
2023-06-09 13:20:00,266.66,266.66,266.32,266.44,4315.0,257.4253,257.4253,257.0971,257.2129,4315.0
2023-06-09 13:30:00,266.51,267.23,266.44,267.17,8020.0,257.2805,257.9756,257.2129,257.9176,8020.0
2023-06-09 13:40:00,267.16,267.16,266.7,266.82,10933.0,257.908,257.908,257.4639,257.5798,10933.0
2023-06-09 13:50:00,266.8,266.81,266.26,266.27,13485.0,257.5605,257.5701,257.0392,257.0488,13485.0
2023-06-09 14:00:00,266.35,266.66,266.0,266.52,12084.0,257.126,257.4253,256.7882,257.2902,12084.0
2023-06-09 14:10:00,266.54,266.65,266.24,266.24,7479.0,257.3095,257.4157,257.0199,257.0199,7479.0
2023-06-09 14:20:00,266.24,266.56,266.17,266.3,6413.0,257.0199,257.3288,256.9523,257.0778,6413.0
2023-06-09 14:30:00,266.38,266.38,266.18,266.38,5259.0,257.155,257.155,256.9619,257.155,5259.0
2023-06-09 14:40:00,266.25,266.4,266.12,266.4,5595.0,257.0295,257.1743,256.904,257.1743,5595.0
2023-06-09 14:50:00,266.46,266.46,266.12,266.24,6628.0,257.2322,257.2322,256.904,257.0199,6628.0
2023-06-09 15:00:00,266.23,266.45,266.04,266.13,11736.0,257.0102,257.2226,256.8268,256.9137,11736.0
2023-06-09 15:10:00,266.12,267.01,266.11,266.64,34614.0,256.904,257.7632,256.8944,257.406,34614.0
2023-06-09 15:20:00,266.67,267.03,266.59,267.03,14887.0,257.435,257.7825,257.3577,257.7825,14887.0
2023-06-09 15:30:00,267.12,267.12,266.36,266.41,16383.0,257.8694,257.8694,257.1357,257.184,16383.0
2023-06-09 15:40:00,266.42,266.51,266.16,266.19,20325.0,257.1936,257.2805,256.9426,256.9716,20325.0
2023-06-09 15:50:00,266.15,266.2,265.53,265.92,63069.0,256.933,256.9812,256.3344,256.7109,63069.0
2023-06-12 09:30:00,265.34,266.81,265.34,266.68,29675.0,256.151,257.5701,256.151,257.4446,29675.0
2023-06-12 09:40:00,266.79,266.81,265.49,266.52,11021.0,257.5508,257.5701,256.2958,257.2902,11021.0
2023-06-12 09:50:00,266.5,267.17,266.5,267.17,7544.0,257.2708,257.9176,257.2708,257.9176,7544.0
2023-06-12 10:00:00,267.29,267.32,265.97,266.31,18533.0,258.0335,258.0624,256.7592,257.0874,18533.0
2023-06-12 10:10:00,266.42,266.94,265.89,266.6,15597.0,257.1936,257.6956,256.682,257.3674,15597.0
2023-06-12 10:20:00,266.6,266.72,266.1,266.57,8817.0,257.3674,257.4832,256.8847,257.3384,8817.0
2023-06-12 10:30:00,266.54,266.54,265.74,265.98,9224.0,257.3095,257.3095,256.5372,256.7689,9224.0
2023-06-12 10:40:00,266.07,266.63,265.92,266.4,15826.0,256.8557,257.3963,256.7109,257.1743,15826.0
2023-06-12 10:50:00,266.48,266.81,266.46,266.69,5990.0,257.2515,257.5701,257.2322,257.4543,5990.0
2023-06-12 11:00:00,266.65,266.78,266.16,266.51,8624.0,257.4157,257.5411,256.9426,257.2805,8624.0
2023-06-12 11:10:00,266.56,266.58,266.41,266.44,7703.0,257.3288,257.3481,257.184,257.2129,7703.0
2023-06-12 11:20:00,266.34,266.85,266.23,266.78,18172.0,257.1164,257.6087,257.0102,257.5411,18172.0
2023-06-12 11:30:00,266.8,266.8,266.23,266.53,8461.0,257.5605,257.5605,257.0102,257.2998,8461.0
2023-06-12 11:40:00,266.54,267.42,266.45,267.42,18140.0,257.3095,258.159,257.2226,258.159,18140.0
2023-06-12 11:50:00,267.37,267.44,267.08,267.35,11887.0,258.1107,258.1783,257.8308,258.0914,11887.0
2023-06-12 12:00:00,267.38,267.58,266.97,267.27,5457.0,258.1204,258.3134,257.7246,258.0142,5457.0
2023-06-12 12:10:00,267.11,267.15,266.71,266.82,7495.0,257.8597,257.8983,257.4736,257.5798,7495.0
2023-06-12 12:20:00,266.78,266.96,266.75,266.94,7214.0,257.5411,257.7149,257.5122,257.6956,7214.0
2023-06-12 12:30:00,266.94,267.15,266.88,266.91,11564.0,257.6956,257.8983,257.6377,257.6666,11564.0
2023-06-12 12:40:00,267.02,267.27,266.9,267.24,8756.0,257.7728,258.0142,257.657,257.9852,8756.0
2023-06-12 12:50:00,267.22,267.35,267.08,267.21,4024.0,257.9659,258.0914,257.8308,257.9563,4024.0
2023-06-12 13:00:00,267.19,267.22,266.74,266.85,13235.0,257.937,257.9659,257.5025,257.6087,13235.0
2023-06-12 13:10:00,266.81,267.24,266.8,267.24,3820.0,257.5701,257.9852,257.5605,257.9852,3820.0
2023-06-12 13:20:00,267.18,267.22,266.83,266.95,4549.0,257.9273,257.9659,257.5894,257.7053,4549.0
2023-06-12 13:30:00,266.85,266.97,266.5,266.7,5356.0,257.6087,257.7246,257.2708,257.4639,5356.0
2023-06-12 13:40:00,266.68,266.85,266.58,266.82,5110.0,257.4446,257.6087,257.3481,257.5798,5110.0
2023-06-12 13:50:00,266.88,266.92,266.62,266.8,4465.0,257.6377,257.6763,257.3867,257.5605,4465.0
2023-06-12 14:00:00,266.66,266.88,266.58,266.76,4535.0,257.4253,257.6377,257.3481,257.5218,4535.0
2023-06-12 14:10:00,266.75,266.88,266.59,266.76,7366.0,257.5122,257.6377,257.3577,257.5218,7366.0
2023-06-12 14:20:00,266.71,267.06,266.71,266.92,5229.0,257.4736,257.8115,257.4736,257.6763,5229.0
2023-06-12 14:30:00,266.92,267.04,266.83,266.97,6322.0,257.6763,257.7921,257.5894,257.7246,6322.0
2023-06-12 14:40:00,266.94,267.25,266.85,267.25,4869.0,257.6956,257.9949,257.6087,257.9949,4869.0
2023-06-12 14:50:00,267.25,267.56,267.2,267.34,10237.0,257.9949,258.2941,257.9466,258.0818,10237.0
2023-06-12 15:00:00,267.47,267.71,267.37,267.71,12734.0,258.2073,258.4389,258.1107,258.4389,12734.0
2023-06-12 15:10:00,267.71,268.33,267.66,267.99,17494.0,258.4389,259.0375,258.3907,258.7092,17494.0
2023-06-12 15:20:00,267.99,268.19,267.85,268.19,13043.0,258.7092,258.9023,258.5741,258.9023,13043.0
2023-06-12 15:30:00,268.19,268.19,267.26,267.38,16398.0,258.9023,258.9023,258.0045,258.1204,16398.0
2023-06-12 15:40:00,267.39,267.92,267.3,267.43,22380.0,258.13,258.6417,258.0431,258.1686,22380.0
2023-06-12 15:50:00,267.45,267.53,266.87,267.01,98117.0,258.1879,258.2652,257.628,257.7632,98117.0
2023-06-13 09:30:00,267.35,268.0,266.34,267.99,24133.0,258.0914,258.7189,257.1164,258.7092,24133.0
2023-06-13 09:40:00,268.49,268.98,268.15,268.91,7165.0,259.1919,259.665,258.8637,259.5974,7165.0
2023-06-13 09:50:00,269.11,269.7,268.7,269.62,14643.0,259.7905,260.36,259.3947,260.2828,14643.0
2023-06-13 10:00:00,269.52,269.52,268.76,269.33,10634.0,260.1863,260.1863,259.4526,260.0028,10634.0
2023-06-13 10:10:00,269.14,269.37,268.52,268.55,10268.0,259.8194,260.0415,259.2209,259.2499,10268.0
2023-06-13 10:20:00,268.31,268.54,267.96,268.49,10902.0,259.0182,259.2402,258.6803,259.1919,10902.0
2023-06-13 10:30:00,268.42,268.52,268.11,268.27,10086.0,259.1244,259.2209,258.8251,258.9795,10086.0
2023-06-13 10:40:00,268.24,269.46,268.05,269.46,8467.0,258.9506,260.1283,258.7672,260.1283,8467.0
2023-06-13 10:50:00,269.44,269.53,268.68,268.68,7846.0,260.109,260.1959,259.3754,259.3754,7846.0
2023-06-13 11:00:00,268.71,268.97,268.6,268.84,6979.0,259.4043,259.6553,259.2981,259.5298,6979.0
2023-06-13 11:10:00,268.82,269.38,268.82,269.17,4192.0,259.5105,260.0511,259.5105,259.8484,4192.0
2023-06-13 11:20:00,269.14,269.27,268.22,268.36,6350.0,259.8194,259.9449,258.9313,259.0664,6350.0
2023-06-13 11:30:00,268.47,268.57,268.21,268.55,6230.0,259.1726,259.2692,258.9216,259.2499,6230.0
2023-06-13 11:40:00,268.45,268.87,268.29,268.81,6935.0,259.1533,259.5588,258.9989,259.5008,6935.0
2023-06-13 11:50:00,268.81,269.17,268.67,268.79,20607.0,259.5008,259.8484,259.3657,259.4815,20607.0
2023-06-13 12:00:00,268.82,268.82,268.32,268.55,5499.0,259.5105,259.5105,259.0278,259.2499,5499.0
2023-06-13 12:10:00,268.55,269.12,268.5,269.12,6719.0,259.2499,259.8001,259.2016,259.8001,6719.0
2023-06-13 12:20:00,269.2,269.59,269.14,269.43,8575.0,259.8773,260.2538,259.8194,260.0994,8575.0
2023-06-13 12:30:00,269.53,269.54,269.27,269.48,9141.0,260.1959,260.2056,259.9449,260.1476,9141.0
2023-06-13 12:40:00,269.4,269.78,269.4,269.73,8820.0,260.0704,260.4373,260.0704,260.389,8820.0
2023-06-13 12:50:00,269.67,270.66,269.67,270.57,10722.0,260.3311,261.2868,260.3311,261.1999,10722.0
2023-06-13 13:00:00,270.51,270.94,270.47,270.68,6547.0,261.142,261.5571,261.1034,261.3061,6547.0
2023-06-13 13:10:00,270.7,271.1,270.65,271.06,19950.0,261.3254,261.7115,261.2771,261.6729,19950.0
2023-06-13 13:20:00,271.16,271.53,270.94,271.47,16447.0,261.7695,262.1267,261.5571,262.0687,16447.0
2023-06-13 13:30:00,271.37,271.79,271.33,271.65,15260.0,261.9722,262.3776,261.9336,262.2425,15260.0
2023-06-13 13:40:00,271.67,272.08,271.54,272.08,19367.0,262.2618,262.6576,262.1363,262.6576,19367.0
2023-06-13 13:50:00,272.01,272.13,271.09,271.15,22016.0,262.59,262.7059,261.7019,261.7598,22016.0
2023-06-13 14:00:00,271.08,271.4,270.77,270.83,10777.0,261.6922,262.0012,261.393,261.4509,10777.0
2023-06-13 14:10:00,270.83,271.34,270.66,271.24,14986.0,261.4509,261.9432,261.2868,261.8467,14986.0
2023-06-13 14:20:00,271.31,271.74,271.06,271.49,21933.0,261.9143,262.3294,261.6729,262.088,21933.0
2023-06-13 14:30:00,271.49,271.49,270.67,271.13,15878.0,262.088,262.088,261.2964,261.7405,15878.0
2023-06-13 14:40:00,271.21,271.33,270.81,271.0,16057.0,261.8177,261.9336,261.4316,261.615,16057.0
2023-06-13 14:50:00,271.01,271.12,270.55,270.75,14994.0,261.6247,261.7309,261.1806,261.3737,14994.0
2023-06-13 15:00:00,270.81,271.29,270.76,271.15,18262.0,261.4316,261.895,261.3833,261.7598,18262.0
2023-06-13 15:10:00,271.14,271.65,271.06,271.35,41421.0,261.7502,262.2425,261.6729,261.9529,41421.0
2023-06-13 15:20:00,271.33,271.76,271.33,271.73,38631.0,261.9336,262.3487,261.9336,262.3197,38631.0
2023-06-13 15:30:00,271.75,271.83,271.05,271.41,64690.0,262.339,262.4163,261.6633,262.0108,64690.0
2023-06-13 15:40:00,271.48,271.92,271.31,271.64,74529.0,262.0784,262.5031,261.9143,262.2328,74529.0
2023-06-13 15:50:00,271.67,272.82,271.67,272.28,197668.0,262.2618,263.372,262.2618,262.8507,197668.0
2023-06-14 09:30:00,260.08,263.96,257.33,263.41,177036.0,251.0732,254.8188,248.4184,254.2879,177036.0
2023-06-14 09:40:00,263.38,265.49,262.82,264.96,103170.0,254.2589,256.2958,253.7183,255.7842,103170.0
2023-06-14 09:50:00,265.17,266.0,263.25,265.31,66049.0,255.9869,256.7882,254.1334,256.1221,66049.0
2023-06-14 10:00:00,264.96,266.01,264.41,264.46,61952.0,255.7842,256.7978,255.2532,255.3015,61952.0
2023-06-14 10:10:00,264.46,264.9,263.0,263.11,137589.0,255.3015,255.7263,253.8921,253.9982,137589.0
2023-06-14 10:20:00,263.11,263.52,261.62,261.73,82951.0,253.9982,254.394,252.5598,252.666,82951.0
2023-06-14 10:30:00,261.79,262.51,259.73,260.18,84274.0,252.724,253.419,250.7353,251.1697,84274.0
2023-06-14 10:40:00,260.26,260.74,259.06,259.22,62167.0,251.2469,251.7103,250.0885,250.243,62167.0
2023-06-14 10:50:00,259.2,259.21,257.22,257.22,76817.0,250.2237,250.2333,248.3122,248.3122,76817.0
2023-06-14 11:00:00,257.28,257.97,256.12,256.35,57705.0,248.3701,249.0362,247.2503,247.4724,57705.0
2023-06-14 11:10:00,256.1,257.52,255.5,257.52,57199.0,247.231,248.6018,246.6518,248.6018,57199.0
2023-06-14 11:20:00,257.42,258.75,257.35,258.75,23810.0,248.5053,249.7892,248.4377,249.7892,23810.0
2023-06-14 11:30:00,258.67,258.67,257.96,258.45,21194.0,249.712,249.712,249.0266,249.4996,21194.0
2023-06-14 11:40:00,258.33,258.54,257.61,258.31,28020.0,249.3838,249.5865,248.6887,249.3645,28020.0
2023-06-14 11:50:00,258.31,259.69,258.31,259.69,25524.0,249.3645,250.6967,249.3645,250.6967,25524.0
2023-06-14 12:00:00,259.67,260.6,259.4,259.4,22221.0,250.6774,251.5752,250.4167,250.4167,22221.0
2023-06-14 12:10:00,259.38,262.0,259.33,261.52,59562.0,250.3974,252.9267,250.3492,252.4633,59562.0
2023-06-14 12:20:00,261.52,263.0,261.19,262.96,50019.0,252.4633,253.8921,252.1447,253.8534,50019.0
2023-06-14 12:30:00,262.8,262.95,261.07,262.53,26474.0,253.699,253.8438,252.0289,253.4383,26474.0
2023-06-14 12:40:00,262.53,263.05,262.03,262.46,34015.0,253.4383,253.9403,252.9556,253.3708,34015.0
2023-06-14 12:50:00,262.5,262.74,261.39,261.39,35272.0,253.4094,253.6411,252.3378,252.3378,35272.0
2023-06-14 13:00:00,261.5,262.24,260.8,261.67,18631.0,252.444,253.1584,251.7682,252.6081,18631.0
2023-06-14 13:10:00,261.6,262.38,261.59,262.3,25632.0,252.5405,253.2935,252.5309,253.2163,25632.0
2023-06-14 13:20:00,262.3,262.52,261.58,261.59,37957.0,253.2163,253.4287,252.5212,252.5309,37957.0
2023-06-14 13:30:00,261.55,261.87,261.06,261.86,11729.0,252.4923,252.8012,252.0192,252.7915,11729.0
2023-06-14 13:40:00,261.78,262.71,261.7,262.69,27738.0,252.7143,253.6121,252.6371,253.5928,27738.0
2023-06-14 13:50:00,262.66,263.07,262.52,262.83,26258.0,253.5638,253.9596,253.4287,253.7279,26258.0
2023-06-14 14:00:00,262.54,262.73,260.3,260.93,51352.0,253.448,253.6314,251.2856,251.8937,51352.0
2023-06-14 14:10:00,260.97,261.08,260.26,260.5,35938.0,251.9324,252.0385,251.2469,251.4786,35938.0
2023-06-14 14:20:00,260.48,260.72,260.17,260.19,27187.0,251.4593,251.691,251.1601,251.1794,27187.0
2023-06-14 14:30:00,260.14,260.45,259.85,260.32,20535.0,251.1311,251.4304,250.8511,251.3049,20535.0
2023-06-14 14:40:00,260.41,261.74,260.24,261.65,27532.0,251.3917,252.6757,251.2276,252.5888,27532.0
2023-06-14 14:50:00,261.6,262.45,261.35,262.23,50018.0,252.5405,253.3611,252.2992,253.1487,50018.0
2023-06-14 15:00:00,262.33,263.3,262.2,263.12,21259.0,253.2453,254.1817,253.1198,254.0079,21259.0
2023-06-14 15:10:00,263.2,264.48,262.93,264.36,103413.0,254.0851,255.3208,253.8245,255.205,103413.0
2023-06-14 15:20:00,264.36,264.47,263.68,263.98,54204.0,255.205,255.3111,254.5485,254.8381,54204.0
2023-06-14 15:30:00,263.93,264.29,263.43,263.45,43367.0,254.7898,255.1374,254.3072,254.3265,43367.0
2023-06-14 15:40:00,263.38,263.52,262.73,262.93,45596.0,254.2589,254.394,253.6314,253.8245,45596.0
2023-06-14 15:50:00,262.96,264.14,262.65,263.73,191268.0,253.8534,254.9926,253.5542,254.5968,191268.0
2023-06-15 09:30:00,266.29,268.33,265.75,266.25,56611.0,257.0681,259.0375,256.5468,257.0295,56611.0
2023-06-15 09:40:00,266.26,268.87,266.12,268.37,26168.0,257.0392,259.5588,256.904,259.0761,26168.0
2023-06-15 09:50:00,268.53,271.92,268.41,271.37,84221.0,259.2305,262.5031,259.1147,261.9722,84221.0
2023-06-15 10:00:00,271.34,272.58,270.84,272.06,119345.0,261.9432,263.1403,261.4605,262.6383,119345.0
2023-06-15 10:10:00,272.1,272.48,271.62,272.35,44741.0,262.6769,263.0438,262.2135,262.9183,44741.0
2023-06-15 10:20:00,272.36,272.83,269.93,270.1,65144.0,262.9279,263.3816,260.5821,260.7462,65144.0
2023-06-15 10:30:00,270.2,271.37,270.2,270.3,23412.0,260.8427,261.9722,260.8427,260.9392,23412.0
2023-06-15 10:40:00,270.48,270.63,270.0,270.38,30864.0,261.113,261.2578,260.6496,261.0165,30864.0
2023-06-15 10:50:00,270.38,270.62,270.01,270.17,17859.0,261.0165,261.2482,260.6593,260.8138,17859.0
2023-06-15 11:00:00,270.29,270.8,269.99,270.32,23806.0,260.9296,261.4219,260.64,260.9586,23806.0
2023-06-15 11:10:00,270.26,270.79,268.95,270.7,80211.0,260.9006,261.4123,259.636,261.3254,80211.0
2023-06-15 11:20:00,270.61,271.16,270.61,271.0,14412.0,261.2385,261.7695,261.2385,261.615,14412.0
2023-06-15 11:30:00,270.89,271.88,270.69,271.86,18244.0,261.5088,262.4645,261.3157,262.4452,18244.0
2023-06-15 11:40:00,271.85,272.18,271.57,272.09,27703.0,262.4356,262.7541,262.1653,262.6673,27703.0
2023-06-15 11:50:00,272.29,272.55,272.1,272.5,17054.0,262.8603,263.1113,262.6769,263.0631,17054.0
2023-06-15 12:00:00,272.39,272.4,271.17,271.45,11354.0,262.9569,262.9665,261.7791,262.0494,11354.0
2023-06-15 12:10:00,271.49,272.03,271.35,271.93,15620.0,262.088,262.6093,261.9529,262.5128,15620.0
2023-06-15 12:20:00,272.14,272.27,271.97,272.16,16275.0,262.7155,262.841,262.5514,262.7348,16275.0
2023-06-15 12:30:00,272.25,272.27,271.59,271.76,25611.0,262.8217,262.841,262.1846,262.3487,25611.0
2023-06-15 12:40:00,271.74,272.45,271.74,272.44,36696.0,262.3294,263.0148,262.3294,263.0051,36696.0
2023-06-15 12:50:00,272.47,274.05,272.46,273.95,55171.0,263.0341,264.5594,263.0244,264.4628,55171.0
2023-06-15 13:00:00,273.87,273.89,272.32,272.44,24735.0,264.3856,264.4049,262.8893,263.0051,24735.0
2023-06-15 13:10:00,272.53,272.94,272.04,272.21,26061.0,263.092,263.4878,262.619,262.7831,26061.0
2023-06-15 13:20:00,272.23,272.57,272.06,272.25,16893.0,262.8024,263.1306,262.6383,262.8217,16893.0
2023-06-15 13:30:00,272.39,272.49,271.99,272.2,12424.0,262.9569,263.0534,262.5707,262.7734,12424.0
2023-06-15 13:40:00,272.13,272.63,271.89,272.37,16714.0,262.7059,263.1886,262.4742,262.9376,16714.0
2023-06-15 13:50:00,272.37,272.95,272.14,272.78,21056.0,262.9376,263.4975,262.7155,263.3334,21056.0
2023-06-15 14:00:00,272.68,273.16,271.43,271.43,42648.0,263.2368,263.7002,262.0301,262.0301,42648.0
2023-06-15 14:10:00,271.29,271.63,271.01,271.57,14322.0,261.895,262.2232,261.6247,262.1653,14322.0
2023-06-15 14:20:00,271.5,271.62,270.74,270.96,21058.0,262.0977,262.2135,261.364,261.5764,21058.0
2023-06-15 14:30:00,270.88,271.44,270.39,270.56,19550.0,261.4992,262.0398,261.0261,261.1902,19550.0
2023-06-15 14:40:00,270.57,271.26,270.56,270.99,16025.0,261.1999,261.866,261.1902,261.6054,16025.0
2023-06-15 14:50:00,270.99,271.62,270.69,271.47,19099.0,261.6054,262.2135,261.3157,262.0687,19099.0
2023-06-15 15:00:00,271.6,271.6,270.56,270.9,10294.0,262.1942,262.1942,261.1902,261.5185,10294.0
2023-06-15 15:10:00,270.86,270.97,270.19,270.42,17632.0,261.4799,261.586,260.8331,261.0551,17632.0
2023-06-15 15:20:00,270.32,270.56,269.81,269.84,28267.0,260.9586,261.1902,260.4662,260.4952,28267.0
2023-06-15 15:30:00,269.99,270.52,269.2,269.2,21882.0,260.64,261.1516,259.8773,259.8773,21882.0
2023-06-15 15:40:00,269.19,269.59,269.14,269.31,27932.0,259.8677,260.2538,259.8194,259.9835,27932.0
2023-06-15 15:50:00,269.39,269.88,268.78,269.53,155452.0,260.0608,260.5338,259.4719,260.1959,155452.0
2023-06-16 09:30:00,271.81,272.81,269.12,271.57,320779.0,262.397,263.3623,259.8001,262.1653,320779.0
2023-06-16 09:40:00,271.48,271.73,269.51,269.72,13573.0,262.0784,262.3197,260.1766,260.3793,13573.0
2023-06-16 09:50:00,269.71,270.23,268.45,269.94,21040.0,260.3697,260.8717,259.1533,260.5917,21040.0
2023-06-16 10:00:00,270.0,270.26,268.27,268.61,15016.0,260.6496,260.9006,258.9795,259.3078,15016.0
2023-06-16 10:10:00,268.5,268.64,267.37,267.85,11302.0,259.2016,259.3367,258.1107,258.5741,11302.0
2023-06-16 10:20:00,267.79,268.11,267.04,267.97,14463.0,258.5162,258.8251,257.7921,258.6899,14463.0
2023-06-16 10:30:00,268.11,268.33,267.79,267.82,8227.0,258.8251,259.0375,258.5162,258.5451,8227.0
2023-06-16 10:40:00,267.71,268.1,267.39,268.03,6915.0,258.4389,258.8154,258.13,258.7479,6915.0
2023-06-16 10:50:00,268.27,268.69,268.15,268.68,7409.0,258.9795,259.385,258.8637,259.3754,7409.0
2023-06-16 11:00:00,268.55,268.55,268.13,268.37,9725.0,259.2499,259.2499,258.8444,259.0761,9725.0
2023-06-16 11:10:00,268.46,269.56,268.39,269.53,11583.0,259.163,260.2249,259.0954,260.1959,11583.0
2023-06-16 11:20:00,269.48,269.74,268.84,268.86,13296.0,260.1476,260.3986,259.5298,259.5491,13296.0
2023-06-16 11:30:00,268.89,269.2,268.24,268.3,6239.0,259.5781,259.8773,258.9506,259.0085,6239.0
2023-06-16 11:40:00,268.34,268.95,268.34,268.72,15167.0,259.0471,259.636,259.0471,259.414,15167.0
2023-06-16 11:50:00,268.73,269.03,268.59,268.97,13006.0,259.4236,259.7132,259.2885,259.6553,13006.0
2023-06-16 12:00:00,269.05,269.12,268.48,268.6,8715.0,259.7325,259.8001,259.1823,259.2981,8715.0
2023-06-16 12:10:00,268.64,268.97,268.46,268.76,11849.0,259.3367,259.6553,259.163,259.4526,11849.0
2023-06-16 12:20:00,268.78,268.93,268.31,268.32,31152.0,259.4719,259.6167,259.0182,259.0278,31152.0
2023-06-16 12:30:00,268.37,268.41,267.65,267.78,7598.0,259.0761,259.1147,258.381,258.5065,7598.0
2023-06-16 12:40:00,267.8,268.03,267.43,267.65,7552.0,258.5258,258.7479,258.1686,258.381,7552.0
2023-06-16 12:50:00,267.58,267.58,267.23,267.43,6295.0,258.3134,258.3134,257.9756,258.1686,6295.0
2023-06-16 13:00:00,267.62,268.16,267.62,267.77,9435.0,258.3521,258.8734,258.3521,258.4969,9435.0
2023-06-16 13:10:00,267.72,267.91,267.51,267.74,6931.0,258.4486,258.632,258.2459,258.4679,6931.0
2023-06-16 13:20:00,267.81,268.1,267.62,268.05,9982.0,258.5355,258.8154,258.3521,258.7672,9982.0
2023-06-16 13:30:00,267.99,268.0,266.92,266.92,4920.0,258.7092,258.7189,257.6763,257.6763,4920.0
2023-06-16 13:40:00,266.93,267.78,266.85,267.61,20282.0,257.686,258.5065,257.6087,258.3424,20282.0
2023-06-16 13:50:00,267.5,267.69,267.25,267.3,5333.0,258.2362,258.4196,257.9949,258.0431,5333.0
2023-06-16 14:00:00,267.38,268.01,267.38,267.88,19770.0,258.1204,258.7286,258.1204,258.6031,19770.0
2023-06-16 14:10:00,268.01,268.21,267.93,268.11,9901.0,258.7286,258.9216,258.6513,258.8251,9901.0
2023-06-16 14:20:00,268.13,268.46,268.13,268.36,12993.0,258.8444,259.163,258.8444,259.0664,12993.0
2023-06-16 14:30:00,268.32,268.68,268.05,268.68,10155.0,259.0278,259.3754,258.7672,259.3754,10155.0
2023-06-16 14:40:00,268.61,268.74,268.43,268.49,13131.0,259.3078,259.4333,259.134,259.1919,13131.0
2023-06-16 14:50:00,268.49,268.72,268.19,268.19,13210.0,259.1919,259.414,258.9023,258.9023,13210.0
2023-06-16 15:00:00,268.17,268.61,268.04,268.44,17164.0,258.883,259.3078,258.7575,259.1437,17164.0
2023-06-16 15:10:00,268.44,268.5,268.24,268.35,27413.0,259.1437,259.2016,258.9506,259.0568,27413.0
2023-06-16 15:20:00,268.39,268.57,267.81,267.83,15181.0,259.0954,259.2692,258.5355,258.5548,15181.0
2023-06-16 15:30:00,267.82,268.82,267.7,268.73,59165.0,258.5451,259.5105,258.4293,259.4236,59165.0
2023-06-16 15:40:00,268.73,268.78,268.35,268.78,38538.0,259.4236,259.4719,259.0568,259.4719,38538.0
2023-06-16 15:50:00,268.8,269.69,268.68,268.96,125286.0,259.4912,260.3504,259.3754,259.6457,125286.0
2023-06-20 09:30:00,268.85,269.65,267.26,268.73,36480.0,259.5395,260.3118,258.0045,259.4236,36480.0
2023-06-20 09:40:00,269.02,269.09,267.59,268.71,13899.0,259.7036,259.7712,258.3231,259.4043,13899.0
2023-06-20 09:50:00,268.52,269.96,268.52,269.96,11052.0,259.2209,260.611,259.2209,260.611,11052.0
2023-06-20 10:00:00,269.99,270.52,268.97,270.0,18025.0,260.64,261.1516,259.6553,260.6496,18025.0
2023-06-20 10:10:00,270.18,270.18,269.27,269.33,16855.0,260.8234,260.8234,259.9449,260.0028,16855.0
2023-06-20 10:20:00,269.22,269.92,268.38,269.8,16794.0,259.8967,260.5724,259.0857,260.4566,16794.0
2023-06-20 10:30:00,269.77,270.11,269.39,269.98,12366.0,260.4276,260.7558,260.0608,260.6303,12366.0
2023-06-20 10:40:00,269.98,270.37,269.66,270.32,8300.0,260.6303,261.0068,260.3214,260.9586,8300.0
2023-06-20 10:50:00,270.18,270.3,269.61,269.8,10112.0,260.8234,260.9392,260.2731,260.4566,10112.0
2023-06-20 11:00:00,269.71,269.98,269.35,269.71,9815.0,260.3697,260.6303,260.0221,260.3697,9815.0
2023-06-20 11:10:00,269.71,270.11,269.43,269.43,6263.0,260.3697,260.7558,260.0994,260.0994,6263.0
2023-06-20 11:20:00,269.53,269.62,269.0,269.07,15082.0,260.1959,260.2828,259.6843,259.7518,15082.0
2023-06-20 11:30:00,269.0,269.19,268.74,268.78,6397.0,259.6843,259.8677,259.4333,259.4719,6397.0
2023-06-20 11:40:00,268.88,269.53,268.72,269.32,24247.0,259.5684,260.1959,259.414,259.9932,24247.0
2023-06-20 11:50:00,269.24,269.42,268.87,269.08,6468.0,259.916,260.0897,259.5588,259.7615,6468.0
2023-06-20 12:00:00,269.01,269.37,268.97,269.18,5364.0,259.6939,260.0415,259.6553,259.858,5364.0
2023-06-20 12:10:00,269.18,270.14,269.13,270.13,9603.0,259.858,260.7848,259.8098,260.7751,9603.0
2023-06-20 12:20:00,270.16,270.8,270.09,270.41,9818.0,260.8041,261.4219,260.7365,261.0454,9818.0
2023-06-20 12:30:00,270.38,270.7,270.25,270.35,7240.0,261.0165,261.3254,260.891,260.9875,7240.0
2023-06-20 12:40:00,270.45,270.66,270.2,270.54,7702.0,261.0841,261.2868,260.8427,261.1709,7702.0
2023-06-20 12:50:00,270.54,271.1,270.53,271.1,6561.0,261.1709,261.7115,261.1613,261.7115,6561.0
2023-06-20 13:00:00,271.02,271.15,270.85,271.13,13684.0,261.6343,261.7598,261.4702,261.7405,13684.0
2023-06-20 13:10:00,271.08,271.71,271.0,271.68,20315.0,261.6922,262.3004,261.615,262.2715,20315.0
2023-06-20 13:20:00,271.72,271.89,271.53,271.88,7529.0,262.3101,262.4742,262.1267,262.4645,7529.0
2023-06-20 13:30:00,271.82,272.0,271.65,271.73,15967.0,262.4066,262.5804,262.2425,262.3197,15967.0
2023-06-20 13:40:00,271.72,271.94,271.45,271.88,8611.0,262.3101,262.5225,262.0494,262.4645,8611.0
2023-06-20 13:50:00,271.88,272.0,270.71,270.83,28568.0,262.4645,262.5804,261.3351,261.4509,28568.0
2023-06-20 14:00:00,270.86,270.96,270.55,270.62,6295.0,261.4799,261.5764,261.1806,261.2482,6295.0
2023-06-20 14:10:00,270.55,271.08,270.44,270.91,6871.0,261.1806,261.6922,261.0744,261.5281,6871.0
2023-06-20 14:20:00,270.88,271.28,270.81,271.11,7230.0,261.4992,261.8853,261.4316,261.7212,7230.0
2023-06-20 14:30:00,271.15,271.27,270.74,270.82,7276.0,261.7598,261.8757,261.364,261.4412,7276.0
2023-06-20 14:40:00,270.76,271.31,270.76,271.24,10200.0,261.3833,261.9143,261.3833,261.8467,10200.0
2023-06-20 14:50:00,271.31,271.32,270.9,270.9,7275.0,261.9143,261.9239,261.5185,261.5185,7275.0
2023-06-20 15:00:00,270.9,271.66,270.86,271.44,14710.0,261.5185,262.2522,261.4799,262.0398,14710.0
2023-06-20 15:10:00,271.44,271.45,271.08,271.31,7507.0,262.0398,262.0494,261.6922,261.9143,7507.0
2023-06-20 15:20:00,271.27,271.85,271.27,271.85,11239.0,261.8757,262.4356,261.8757,262.4356,11239.0
2023-06-20 15:30:00,271.85,272.01,271.34,271.53,16118.0,262.4356,262.59,261.9432,262.1267,16118.0
2023-06-20 15:40:00,271.45,271.45,270.81,270.88,20052.0,262.0494,262.0494,261.4316,261.4992,20052.0
2023-06-20 15:50:00,270.91,271.06,269.99,270.05,116521.0,261.5281,261.6729,260.64,260.6979,116521.0
2023-06-21 09:30:00,269.91,271.73,269.57,270.7,25041.0,260.5628,262.3197,260.2345,261.3254,25041.0
2023-06-21 09:40:00,270.86,272.73,270.13,272.73,15965.0,261.4799,263.2851,260.7751,263.2851,15965.0
2023-06-21 09:50:00,272.67,272.93,271.77,272.5,9663.0,263.2272,263.4782,262.3583,263.0631,9663.0
2023-06-21 10:00:00,272.67,272.7,271.44,271.57,12208.0,263.2272,263.2561,262.0398,262.1653,12208.0
2023-06-21 10:10:00,271.87,272.88,271.76,272.46,12602.0,262.4549,263.4299,262.3487,263.0244,12602.0
2023-06-21 10:20:00,272.35,272.86,272.19,272.67,14907.0,262.9183,263.4106,262.7638,263.2272,14907.0
2023-06-21 10:30:00,272.65,274.25,272.37,273.62,18687.0,263.2079,264.7525,262.9376,264.1443,18687.0
2023-06-21 10:40:00,273.61,274.14,273.3,273.63,15322.0,264.1346,264.6463,263.8354,264.1539,15322.0
2023-06-21 10:50:00,273.6,274.42,273.11,274.35,15524.0,264.125,264.9166,263.6519,264.849,15524.0
2023-06-21 11:00:00,274.63,275.22,274.58,274.86,12584.0,265.1193,265.6889,265.071,265.3413,12584.0
2023-06-21 11:10:00,274.91,275.06,274.49,274.82,16470.0,265.3896,265.5344,264.9841,265.3027,16470.0
2023-06-21 11:20:00,274.75,275.05,274.35,275.0,10719.0,265.2351,265.5248,264.849,265.4765,10719.0
2023-06-21 11:30:00,274.83,274.91,274.4,274.75,11029.0,265.3124,265.3896,264.8973,265.2351,11029.0
2023-06-21 11:40:00,274.73,274.93,274.43,274.7,8796.0,265.2158,265.4089,264.9262,265.1869,8796.0
2023-06-21 11:50:00,274.68,275.01,274.39,274.85,11798.0,265.1676,265.4861,264.8876,265.3317,11798.0
2023-06-21 12:00:00,274.74,275.19,274.69,275.07,8643.0,265.2255,265.6599,265.1772,265.5441,8643.0
2023-06-21 12:10:00,275.0,275.65,274.88,275.28,14478.0,265.4765,266.104,265.3606,265.7468,14478.0
2023-06-21 12:20:00,275.2,275.55,275.04,275.55,6129.0,265.6696,266.0074,265.5151,266.0074,6129.0
2023-06-21 12:30:00,275.56,275.99,275.53,275.86,12977.0,266.0171,266.4322,265.9881,266.3067,12977.0
2023-06-21 12:40:00,275.99,276.25,275.12,275.29,14064.0,266.4322,266.6832,265.5923,265.7564,14064.0
2023-06-21 12:50:00,275.26,275.38,274.12,274.28,13032.0,265.7275,265.8433,264.627,264.7814,13032.0
2023-06-21 13:00:00,274.17,274.46,273.66,274.43,10430.0,264.6752,264.9552,264.1829,264.9262,10430.0
2023-06-21 13:10:00,274.44,274.65,274.19,274.56,9741.0,264.9359,265.1386,264.6945,265.0517,9741.0
2023-06-21 13:20:00,274.5,274.67,274.2,274.44,9649.0,264.9938,265.1579,264.7042,264.9359,9649.0
2023-06-21 13:30:00,274.59,274.59,274.28,274.49,6805.0,265.0807,265.0807,264.7814,264.9841,6805.0
2023-06-21 13:40:00,274.49,274.91,274.47,274.74,9201.0,264.9841,265.3896,264.9648,265.2255,9201.0
2023-06-21 13:50:00,274.87,275.04,274.57,274.66,4899.0,265.351,265.5151,265.0614,265.1483,4899.0
2023-06-21 14:00:00,274.59,275.57,274.52,275.43,32767.0,265.0807,266.0267,265.0131,265.8916,32767.0
2023-06-21 14:10:00,275.44,275.55,274.79,274.89,13669.0,265.9012,266.0074,265.2738,265.3703,13669.0
2023-06-21 14:20:00,274.91,275.53,274.87,275.53,7841.0,265.3896,265.9881,265.351,265.9881,7841.0
2023-06-21 14:30:00,275.58,275.85,275.51,275.72,15576.0,266.0364,266.297,265.9688,266.1715,15576.0
2023-06-21 14:40:00,275.73,275.96,275.46,275.51,33318.0,266.1812,266.4032,265.9206,265.9688,33318.0
2023-06-21 14:50:00,275.53,275.64,275.09,275.09,19848.0,265.9881,266.0943,265.5634,265.5634,19848.0
2023-06-21 15:00:00,275.0,275.32,274.78,274.95,27313.0,265.4765,265.7854,265.2641,265.4282,27313.0
2023-06-21 15:10:00,274.89,275.1,274.77,274.92,16119.0,265.3703,265.573,265.2544,265.3993,16119.0
2023-06-21 15:20:00,274.9,274.96,274.55,274.78,31501.0,265.3799,265.4379,265.0421,265.2641,31501.0
2023-06-21 15:30:00,274.72,275.06,274.3,274.45,21998.0,265.2062,265.5344,264.8007,264.9455,21998.0
2023-06-21 15:40:00,274.51,274.81,274.38,274.64,27399.0,265.0035,265.2931,264.878,265.129,27399.0
2023-06-21 15:50:00,274.69,274.97,273.66,273.83,151756.0,265.1772,265.4475,264.1829,264.347,151756.0
2023-06-22 09:30:00,274.35,276.19,273.98,274.9,48781.0,264.849,266.6253,264.4918,265.3799,48781.0
2023-06-22 09:40:00,274.58,274.59,273.08,273.38,16817.0,265.071,265.0807,263.623,263.9126,16817.0
2023-06-22 09:50:00,272.85,273.46,272.72,272.73,10030.0,263.4009,263.9898,263.2754,263.2851,10030.0
2023-06-22 10:00:00,272.71,273.49,272.04,273.48,20547.0,263.2658,264.0188,262.619,264.0091,20547.0
2023-06-22 10:10:00,273.47,274.38,272.82,272.85,16927.0,263.9995,264.878,263.372,263.4009,16927.0
2023-06-22 10:20:00,272.9,273.56,272.88,273.31,8655.0,263.4492,264.0864,263.4299,263.845,8655.0
2023-06-22 10:30:00,273.31,273.91,273.19,273.45,14666.0,263.845,264.4242,263.7292,263.9802,14666.0
2023-06-22 10:40:00,273.48,273.48,272.38,272.55,6868.0,264.0091,264.0091,262.9472,263.1113,6868.0
2023-06-22 10:50:00,272.55,273.0,272.55,272.9,12237.0,263.1113,263.5457,263.1113,263.4492,12237.0
2023-06-22 11:00:00,272.86,273.44,272.76,273.41,8846.0,263.4106,263.9705,263.3141,263.9415,8846.0
2023-06-22 11:10:00,273.41,273.62,273.11,273.26,4809.0,263.9415,264.1443,263.6519,263.7967,4809.0
2023-06-22 11:20:00,273.39,273.64,273.16,273.25,12282.0,263.9222,264.1636,263.7002,263.7871,12282.0
2023-06-22 11:30:00,273.22,273.45,273.03,273.45,5517.0,263.7581,263.9802,263.5747,263.9802,5517.0
2023-06-22 11:40:00,273.45,273.54,273.13,273.47,6689.0,263.9802,264.067,263.6712,263.9995,6689.0
2023-06-22 11:50:00,273.48,274.15,273.45,274.03,6805.0,264.0091,264.6559,263.9802,264.5401,6805.0
2023-06-22 12:00:00,274.01,274.11,273.81,274.11,9827.0,264.5208,264.6173,264.3277,264.6173,9827.0
2023-06-22 12:10:00,274.08,274.78,274.08,274.51,9581.0,264.5883,265.2641,264.5883,265.0035,9581.0
2023-06-22 12:20:00,274.46,274.75,274.33,274.67,7724.0,264.9552,265.2351,264.8297,265.1579,7724.0
2023-06-22 12:30:00,274.7,274.94,274.65,274.73,8998.0,265.1869,265.4186,265.1386,265.2158,8998.0
2023-06-22 12:40:00,274.73,274.73,274.04,274.14,5252.0,265.2158,265.2158,264.5497,264.6463,5252.0
2023-06-22 12:50:00,274.17,274.75,274.1,274.75,9817.0,264.6752,265.2351,264.6077,265.2351,9817.0
2023-06-22 13:00:00,274.75,275.25,274.75,274.93,16044.0,265.2351,265.7178,265.2351,265.4089,16044.0
2023-06-22 13:10:00,274.9,274.9,274.27,274.53,8542.0,265.3799,265.3799,264.7718,265.0228,8542.0
2023-06-22 13:20:00,274.5,274.7,274.17,274.6,12540.0,264.9938,265.1869,264.6752,265.0903,12540.0
2023-06-22 13:30:00,274.7,275.11,274.65,275.06,5806.0,265.1869,265.5827,265.1386,265.5344,5806.0
2023-06-22 13:40:00,275.15,275.15,274.89,274.89,2106.0,265.6213,265.6213,265.3703,265.3703,2106.0
2023-06-22 13:50:00,274.94,275.07,274.85,275.01,4881.0,265.4186,265.5441,265.3317,265.4861,4881.0
2023-06-22 14:00:00,275.06,275.37,275.0,275.21,9980.0,265.5344,265.8337,265.4765,265.6792,9980.0
2023-06-22 14:10:00,275.17,275.19,274.7,274.76,7381.0,265.6406,265.6599,265.1869,265.2448,7381.0
2023-06-22 14:20:00,274.81,275.16,274.7,275.06,13706.0,265.2931,265.6309,265.1869,265.5344,13706.0
2023-06-22 14:30:00,274.98,275.03,274.76,274.91,7717.0,265.4572,265.5054,265.2448,265.3896,7717.0
2023-06-22 14:40:00,274.95,275.02,274.66,274.78,11865.0,265.4282,265.4958,265.1483,265.2641,11865.0
2023-06-22 14:50:00,274.82,274.96,274.69,274.95,7446.0,265.3027,265.4379,265.1772,265.4282,7446.0
2023-06-22 15:00:00,274.99,275.07,274.81,274.9,35114.0,265.4668,265.5441,265.2931,265.3799,35114.0
2023-06-22 15:10:00,274.84,274.98,274.67,274.87,14243.0,265.322,265.4572,265.1579,265.351,14243.0
2023-06-22 15:20:00,274.94,275.06,274.76,274.79,11647.0,265.4186,265.5344,265.2448,265.2738,11647.0
2023-06-22 15:30:00,274.78,274.8,274.4,274.76,19981.0,265.2641,265.2834,264.8973,265.2448,19981.0
2023-06-22 15:40:00,274.77,275.21,274.49,275.18,34858.0,265.2544,265.6792,264.9841,265.6502,34858.0
2023-06-22 15:50:00,275.29,275.61,274.88,275.42,154763.0,265.7564,266.0654,265.3606,265.8819,154763.0
2023-06-23 09:30:00,275.41,275.64,273.82,273.89,20719.0,265.8723,266.0943,264.3373,264.4049,20719.0
2023-06-23 09:40:00,273.61,275.82,273.61,275.6,12300.0,264.1346,266.2681,264.1346,266.0557,12300.0
2023-06-23 09:50:00,275.44,276.23,274.9,274.94,13120.0,265.9012,266.6639,265.3799,265.4186,13120.0
2023-06-23 10:00:00,275.06,275.75,274.89,274.99,14915.0,265.5344,266.2005,265.3703,265.4668,14915.0
2023-06-23 10:10:00,275.0,275.28,274.65,274.81,12494.0,265.4765,265.7468,265.1386,265.2931,12494.0
2023-06-23 10:20:00,274.77,275.69,274.77,275.53,9138.0,265.2544,266.1426,265.2544,265.9881,9138.0
2023-06-23 10:30:00,275.42,275.9,274.93,275.9,8173.0,265.8819,266.3453,265.4089,266.3453,8173.0
2023-06-23 10:40:00,275.8,276.62,275.68,276.6,7528.0,266.2488,267.0404,266.1329,267.0211,7528.0
2023-06-23 10:50:00,276.56,276.57,275.65,276.15,16190.0,266.9825,266.9921,266.104,266.5867,16190.0
2023-06-23 11:00:00,276.16,276.25,275.63,275.63,9353.0,266.5963,266.6832,266.0847,266.0847,9353.0
2023-06-23 11:10:00,275.77,275.87,275.53,275.69,10177.0,266.2198,266.3164,265.9881,266.1426,10177.0
2023-06-23 11:20:00,275.74,275.81,274.84,275.1,10164.0,266.1909,266.2584,265.322,265.573,10164.0
2023-06-23 11:30:00,275.0,275.09,274.66,274.75,7592.0,265.4765,265.5634,265.1483,265.2351,7592.0
2023-06-23 11:40:00,274.77,274.98,274.49,274.79,11842.0,265.2544,265.4572,264.9841,265.2738,11842.0
2023-06-23 11:50:00,274.81,275.05,274.58,275.02,22204.0,265.2931,265.5248,265.071,265.4958,22204.0
2023-06-23 12:00:00,275.12,275.68,275.01,275.67,8047.0,265.5923,266.1329,265.4861,266.1233,8047.0
2023-06-23 12:10:00,275.65,275.68,274.94,275.02,5701.0,266.104,266.1329,265.4186,265.4958,5701.0
2023-06-23 12:20:00,274.92,275.38,274.91,275.35,7684.0,265.3993,265.8433,265.3896,265.8144,7684.0
2023-06-23 12:30:00,275.38,275.78,275.33,275.57,7305.0,265.8433,266.2295,265.7951,266.0267,7305.0
2023-06-23 12:40:00,275.64,275.76,275.44,275.6,8269.0,266.0943,266.2102,265.9012,266.0557,8269.0
2023-06-23 12:50:00,275.59,275.69,275.36,275.37,4345.0,266.0461,266.1426,265.824,265.8337,4345.0
2023-06-23 13:00:00,275.3,275.3,274.99,275.19,14287.0,265.7661,265.7661,265.4668,265.6599,14287.0
2023-06-23 13:10:00,275.23,275.46,275.15,275.23,9828.0,265.6985,265.9206,265.6213,265.6985,9828.0
2023-06-23 13:20:00,275.18,275.46,275.18,275.44,6124.0,265.6502,265.9206,265.6502,265.9012,6124.0
2023-06-23 13:30:00,275.47,275.48,275.05,275.38,6046.0,265.9302,265.9399,265.5248,265.8433,6046.0
2023-06-23 13:40:00,275.47,275.59,275.32,275.48,6836.0,265.9302,266.0461,265.7854,265.9399,6836.0
2023-06-23 13:50:00,275.59,275.73,275.49,275.53,7478.0,266.0461,266.1812,265.9495,265.9881,7478.0
2023-06-23 14:00:00,275.49,275.5,275.14,275.21,18934.0,265.9495,265.9592,265.6116,265.6792,18934.0
2023-06-23 14:10:00,275.21,275.42,275.03,275.3,22828.0,265.6792,265.8819,265.5054,265.7661,22828.0
2023-06-23 14:20:00,275.25,275.31,274.98,275.02,13690.0,265.7178,265.7757,265.4572,265.4958,13690.0
2023-06-23 14:30:00,274.96,275.04,274.6,274.67,14635.0,265.4379,265.5151,265.0903,265.1579,14635.0
2023-06-23 14:40:00,274.64,274.77,274.52,274.67,16383.0,265.129,265.2544,265.0131,265.1579,16383.0
2023-06-23 14:50:00,274.72,274.75,274.48,274.69,20797.0,265.2062,265.2351,264.9745,265.1772,20797.0
2023-06-23 15:00:00,274.68,275.16,274.6,275.11,13396.0,265.1676,265.6309,265.0903,265.5827,13396.0
2023-06-23 15:10:00,275.04,275.25,274.88,275.06,23245.0,265.5151,265.7178,265.3606,265.5344,23245.0
2023-06-23 15:20:00,275.07,275.31,274.97,275.27,19495.0,265.5441,265.7757,265.4475,265.7371,19495.0
2023-06-23 15:30:00,275.29,275.29,274.96,275.16,24847.0,265.7564,265.7564,265.4379,265.6309,24847.0
2023-06-23 15:40:00,275.19,275.48,275.01,275.35,52320.0,265.6599,265.9399,265.4861,265.8144,52320.0
2023-06-23 15:50:00,275.33,275.36,274.7,274.85,144147.0,265.7951,265.824,265.1869,265.3317,144147.0
2023-06-26 09:30:00,275.41,275.41,274.01,274.79,33528.0,265.8723,265.8723,264.5208,265.2738,33528.0
2023-06-26 09:40:00,274.8,276.15,274.8,275.61,12243.0,265.2834,266.5867,265.2834,266.0654,12243.0
2023-06-26 09:50:00,275.59,275.76,274.4,274.5,18924.0,266.0461,266.2102,264.8973,264.9938,18924.0
2023-06-26 10:00:00,274.51,275.38,274.15,275.09,31389.0,265.0035,265.8433,264.6559,265.5634,31389.0
2023-06-26 10:10:00,275.08,275.5,274.87,275.11,13263.0,265.5537,265.9592,265.351,265.5827,13263.0
2023-06-26 10:20:00,274.98,275.22,274.75,274.87,8774.0,265.4572,265.6889,265.2351,265.351,8774.0
2023-06-26 10:30:00,274.92,274.94,274.33,274.51,13059.0,265.3993,265.4186,264.8297,265.0035,13059.0
2023-06-26 10:40:00,274.41,274.67,274.27,274.66,5601.0,264.9069,265.1579,264.7718,265.1483,5601.0
2023-06-26 10:50:00,274.69,275.45,274.58,275.37,9336.0,265.1772,265.9109,265.071,265.8337,9336.0
2023-06-26 11:00:00,275.42,276.36,275.21,276.11,22283.0,265.8819,266.7894,265.6792,266.548,22283.0
2023-06-26 11:10:00,276.04,276.43,276.03,276.41,6115.0,266.4805,266.857,266.4708,266.8377,6115.0
2023-06-26 11:20:00,276.28,277.45,276.1,276.31,18037.0,266.7122,267.8416,266.5384,266.7411,18037.0
2023-06-26 11:30:00,276.43,276.84,276.37,276.79,10035.0,266.857,267.2528,266.799,267.2045,10035.0
2023-06-26 11:40:00,276.68,276.87,276.61,276.61,5228.0,267.0983,267.2817,267.0307,267.0307,5228.0
2023-06-26 11:50:00,276.61,277.06,276.6,276.77,4493.0,267.0307,267.4651,267.0211,267.1852,4493.0
2023-06-26 12:00:00,276.91,277.1,276.51,276.77,4910.0,267.3203,267.5038,266.9342,267.1852,4910.0
2023-06-26 12:10:00,276.72,276.97,276.44,276.86,9993.0,267.1369,267.3783,266.8666,267.2721,9993.0
2023-06-26 12:20:00,276.9,277.16,276.69,277.12,6588.0,267.3107,267.5617,267.108,267.5231,6588.0
2023-06-26 12:30:00,277.05,277.36,276.9,277.36,4148.0,267.4555,267.7548,267.3107,267.7548,4148.0
2023-06-26 12:40:00,277.38,277.64,277.23,277.34,5037.0,267.7741,268.0251,267.6293,267.7354,5037.0
2023-06-26 12:50:00,277.27,277.36,277.11,277.31,5217.0,267.6679,267.7548,267.5134,267.7065,5217.0
2023-06-26 13:00:00,277.37,277.39,277.0,277.25,7043.0,267.7644,267.7837,267.4072,267.6486,7043.0
2023-06-26 13:10:00,277.19,277.61,277.19,277.47,7061.0,267.5906,267.9961,267.5906,267.8609,7061.0
2023-06-26 13:20:00,277.5,277.59,277.01,277.01,9940.0,267.8899,267.9768,267.4169,267.4169,9940.0
2023-06-26 13:30:00,277.15,277.79,276.88,277.66,8635.0,267.552,268.1699,267.2914,268.0444,8635.0
2023-06-26 13:40:00,277.74,277.92,277.37,277.4,11472.0,268.1216,268.2954,267.7644,267.7934,11472.0
2023-06-26 13:50:00,277.43,277.45,277.19,277.39,9400.0,267.8223,267.8416,267.5906,267.7837,9400.0
2023-06-26 14:00:00,277.42,277.68,277.14,277.57,19746.0,267.8127,268.0637,267.5424,267.9575,19746.0
2023-06-26 14:10:00,277.58,278.02,277.52,277.99,12951.0,267.9671,268.3919,267.9092,268.3629,12951.0
2023-06-26 14:20:00,277.93,278.39,277.57,278.3,13810.0,268.305,268.7491,267.9575,268.6622,13810.0
2023-06-26 14:30:00,278.4,278.66,278.17,278.39,29315.0,268.7587,269.0097,268.5367,268.7491,29315.0
2023-06-26 14:40:00,278.43,278.57,278.29,278.33,8940.0,268.7877,268.9229,268.6525,268.6912,8940.0
2023-06-26 14:50:00,278.25,278.27,277.93,278.01,7428.0,268.6139,268.6332,268.305,268.3822,7428.0
2023-06-26 15:00:00,278.01,278.05,277.71,277.79,6683.0,268.3822,268.4209,268.0926,268.1699,6683.0
2023-06-26 15:10:00,277.82,278.05,277.7,278.05,16163.0,268.1988,268.4209,268.083,268.4209,16163.0
2023-06-26 15:20:00,278.09,278.13,277.77,278.03,16838.0,268.4595,268.4981,268.1506,268.4016,16838.0
2023-06-26 15:30:00,278.0,278.03,277.81,277.93,18162.0,268.3726,268.4016,268.1892,268.305,18162.0
2023-06-26 15:40:00,277.93,277.94,277.2,277.3,22813.0,268.305,268.3147,267.6003,267.6968,22813.0
2023-06-26 15:50:00,277.23,277.28,276.34,276.4,135742.0,267.6293,267.6775,266.7701,266.828,135742.0
2023-06-27 09:30:00,273.22,275.15,273.2,275.06,26707.0,263.7581,265.6213,263.7388,265.5344,26707.0
2023-06-27 09:40:00,275.29,275.32,274.35,274.67,14681.0,265.7564,265.7854,264.849,265.1579,14681.0
2023-06-27 09:50:00,274.6,274.85,273.2,273.33,38975.0,265.0903,265.3317,263.7388,263.8643,38975.0
2023-06-27 10:00:00,273.32,274.4,273.13,274.2,10753.0,263.8547,264.8973,263.6712,264.7042,10753.0
2023-06-27 10:10:00,274.07,275.25,274.07,274.88,8538.0,264.5787,265.7178,264.5787,265.3606,8538.0
2023-06-27 10:20:00,275.15,275.52,275.02,275.09,5643.0,265.6213,265.9785,265.4958,265.5634,5643.0
2023-06-27 10:30:00,275.24,275.96,275.14,275.66,7284.0,265.7082,266.4032,265.6116,266.1136,7284.0
2023-06-27 10:40:00,275.77,276.2,275.7,275.92,4067.0,266.2198,266.6349,266.1522,266.3646,4067.0
2023-06-27 10:50:00,275.86,275.94,275.51,275.51,8811.0,266.3067,266.3839,265.9688,265.9688,8811.0
2023-06-27 11:00:00,275.68,275.84,275.43,275.44,6953.0,266.1329,266.2874,265.8916,265.9012,6953.0
2023-06-27 11:10:00,275.27,275.41,275.14,275.25,4783.0,265.7371,265.8723,265.6116,265.7178,4783.0
2023-06-27 11:20:00,275.24,275.49,274.68,274.81,10998.0,265.7082,265.9495,265.1676,265.2931,10998.0
2023-06-27 11:30:00,274.98,275.16,274.67,275.07,11081.0,265.4572,265.6309,265.1579,265.5441,11081.0
2023-06-27 11:40:00,275.08,275.22,274.93,275.04,10757.0,265.5537,265.6889,265.4089,265.5151,10757.0
2023-06-27 11:50:00,274.93,275.33,274.77,274.77,9430.0,265.4089,265.7951,265.2544,265.2544,9430.0
2023-06-27 12:00:00,274.93,275.17,274.79,275.16,7914.0,265.4089,265.6406,265.2738,265.6309,7914.0
2023-06-27 12:10:00,275.04,275.05,274.43,274.43,3954.0,265.5151,265.5248,264.9262,264.9262,3954.0
2023-06-27 12:20:00,274.47,274.75,274.29,274.54,5498.0,264.9648,265.2351,264.7911,265.0324,5498.0
2023-06-27 12:30:00,274.59,274.75,274.35,274.73,6216.0,265.0807,265.2351,264.849,265.2158,6216.0
2023-06-27 12:40:00,274.76,274.87,274.57,274.79,3573.0,265.2448,265.351,265.0614,265.2738,3573.0
2023-06-27 12:50:00,274.72,274.93,274.7,274.78,3981.0,265.2062,265.4089,265.1869,265.2641,3981.0
2023-06-27 13:00:00,274.78,275.04,274.76,275.04,7620.0,265.2641,265.5151,265.2448,265.5151,7620.0
2023-06-27 13:10:00,275.08,275.7,275.06,275.59,6216.0,265.5537,266.1522,265.5344,266.0461,6216.0
2023-06-27 13:20:00,275.55,275.55,275.02,275.17,6331.0,266.0074,266.0074,265.4958,265.6406,6331.0
2023-06-27 13:30:00,275.21,275.73,275.21,275.55,4563.0,265.6792,266.1812,265.6792,266.0074,4563.0
2023-06-27 13:40:00,275.55,276.1,275.47,276.08,7262.0,266.0074,266.5384,265.9302,266.5191,7262.0
2023-06-27 13:50:00,276.08,276.08,275.65,275.75,7237.0,266.5191,266.5191,266.104,266.2005,7237.0
2023-06-27 14:00:00,275.73,276.05,275.69,276.05,5126.0,266.1812,266.4901,266.1426,266.4901,5126.0
2023-06-27 14:10:00,275.98,276.09,275.82,275.87,8314.0,266.4225,266.5287,266.2681,266.3164,8314.0
2023-06-27 14:20:00,275.82,276.15,275.82,275.93,5508.0,266.2681,266.5867,266.2681,266.3743,5508.0
2023-06-27 14:30:00,275.96,276.0,275.75,275.76,6605.0,266.4032,266.4419,266.2005,266.2102,6605.0
2023-06-27 14:40:00,275.63,275.98,275.57,275.9,6422.0,266.0847,266.4225,266.0267,266.3453,6422.0
2023-06-27 14:50:00,275.85,276.08,275.85,275.93,7774.0,266.297,266.5191,266.297,266.3743,7774.0
2023-06-27 15:00:00,275.87,276.13,275.78,276.0,7864.0,266.3164,266.5674,266.2295,266.4419,7864.0
2023-06-27 15:10:00,275.91,275.97,275.76,275.8,6901.0,266.355,266.4129,266.2102,266.2488,6901.0
2023-06-27 15:20:00,275.89,276.36,275.88,276.18,8963.0,266.3357,266.7894,266.326,266.6156,8963.0
2023-06-27 15:30:00,276.18,276.44,276.04,276.14,8988.0,266.6156,266.8666,266.4805,266.577,8988.0
2023-06-27 15:40:00,276.12,276.23,275.96,276.09,15189.0,266.5577,266.6639,266.4032,266.5287,15189.0
2023-06-27 15:50:00,276.09,276.41,275.72,275.88,79925.0,266.5287,266.8377,266.1715,266.326,79925.0
2023-06-28 09:30:00,275.68,275.83,273.09,274.18,21808.0,266.1329,266.2777,263.6326,264.6849,21808.0
2023-06-28 09:40:00,273.89,274.93,273.87,274.11,8489.0,264.4049,265.4089,264.3856,264.6173,8489.0
2023-06-28 09:50:00,274.25,274.65,273.91,274.49,7750.0,264.7525,265.1386,264.4242,264.9841,7750.0
2023-06-28 10:00:00,274.34,274.58,273.84,274.08,11052.0,264.8393,265.071,264.3567,264.5883,11052.0
2023-06-28 10:10:00,274.08,274.72,273.96,274.3,7357.0,264.5883,265.2062,264.4725,264.8007,7357.0
2023-06-28 10:20:00,273.99,273.99,273.37,273.46,3182.0,264.5015,264.5015,263.9029,263.9898,3182.0
2023-06-28 10:30:00,273.45,273.65,273.3,273.43,15209.0,263.9802,264.1732,263.8354,263.9609,15209.0
2023-06-28 10:40:00,273.43,273.86,273.29,273.59,10962.0,263.9609,264.376,263.8257,264.1153,10962.0
2023-06-28 10:50:00,273.55,274.07,273.2,273.37,4676.0,264.0767,264.5787,263.7388,263.9029,4676.0
2023-06-28 11:00:00,273.47,273.75,273.3,273.67,4672.0,263.9995,264.2698,263.8354,264.1925,4672.0
2023-06-28 11:10:00,273.61,274.77,273.61,274.77,8220.0,264.1346,265.2544,264.1346,265.2544,8220.0
2023-06-28 11:20:00,274.68,275.35,274.42,275.34,5331.0,265.1676,265.8144,264.9166,265.8047,5331.0
2023-06-28 11:30:00,275.38,275.64,274.88,274.95,6071.0,265.8433,266.0943,265.3606,265.4282,6071.0
2023-06-28 11:40:00,274.9,275.27,274.9,275.16,4007.0,265.3799,265.7371,265.3799,265.6309,4007.0
2023-06-28 11:50:00,275.19,275.29,274.86,275.29,4942.0,265.6599,265.7564,265.3413,265.7564,4942.0
2023-06-28 12:00:00,275.44,275.92,275.28,275.86,7236.0,265.9012,266.3646,265.7468,266.3067,7236.0
2023-06-28 12:10:00,275.9,276.06,275.37,275.44,5047.0,266.3453,266.4998,265.8337,265.9012,5047.0
2023-06-28 12:20:00,275.49,275.64,275.43,275.63,2779.0,265.9495,266.0943,265.8916,266.0847,2779.0
2023-06-28 12:30:00,275.73,275.78,275.47,275.76,6034.0,266.1812,266.2295,265.9302,266.2102,6034.0
2023-06-28 12:40:00,275.82,275.92,275.41,275.92,4621.0,266.2681,266.3646,265.8723,266.3646,4621.0
2023-06-28 12:50:00,275.82,275.92,275.34,275.37,4115.0,266.2681,266.3646,265.8047,265.8337,4115.0
2023-06-28 13:00:00,275.48,275.49,275.08,275.14,4248.0,265.9399,265.9495,265.5537,265.6116,4248.0
2023-06-28 13:10:00,275.08,275.22,274.87,275.15,5379.0,265.5537,265.6889,265.351,265.6213,5379.0
2023-06-28 13:20:00,275.17,275.34,275.1,275.16,2871.0,265.6406,265.8047,265.573,265.6309,2871.0
2023-06-28 13:30:00,275.14,275.2,274.84,274.89,5061.0,265.6116,265.6696,265.322,265.3703,5061.0
2023-06-28 13:40:00,274.86,275.01,274.78,274.91,4025.0,265.3413,265.4861,265.2641,265.3896,4025.0
2023-06-28 13:50:00,274.91,275.27,274.82,275.24,8132.0,265.3896,265.7371,265.3027,265.7082,8132.0
2023-06-28 14:00:00,275.21,275.21,274.66,274.67,8740.0,265.6792,265.6792,265.1483,265.1579,8740.0
2023-06-28 14:10:00,274.77,274.77,274.32,274.32,4302.0,265.2544,265.2544,264.82,264.82,4302.0
2023-06-28 14:20:00,274.39,274.65,274.28,274.59,5326.0,264.8876,265.1386,264.7814,265.0807,5326.0
2023-06-28 14:30:00,274.67,274.68,274.4,274.4,6854.0,265.1579,265.1676,264.8973,264.8973,6854.0
2023-06-28 14:40:00,274.28,274.75,274.25,274.62,5767.0,264.7814,265.2351,264.7525,265.1096,5767.0
2023-06-28 14:50:00,274.61,274.61,274.32,274.38,3604.0,265.1,265.1,264.82,264.878,3604.0
2023-06-28 15:00:00,274.51,274.59,274.31,274.5,4567.0,265.0035,265.0807,264.8104,264.9938,4567.0
2023-06-28 15:10:00,274.6,274.74,274.49,274.62,3930.0,265.0903,265.2255,264.9841,265.1096,3930.0
2023-06-28 15:20:00,274.77,274.77,274.44,274.47,6198.0,265.2544,265.2544,264.9359,264.9648,6198.0
2023-06-28 15:30:00,274.41,274.75,274.4,274.47,10206.0,264.9069,265.2351,264.8973,264.9648,10206.0
2023-06-28 15:40:00,274.43,274.77,274.37,274.51,15657.0,264.9262,265.2544,264.8683,265.0035,15657.0
2023-06-28 15:50:00,274.54,274.97,274.54,274.83,53649.0,265.0324,265.4475,265.0324,265.3124,53649.0
2023-06-29 09:30:00,275.13,275.32,273.73,273.92,20037.0,265.602,265.7854,264.2505,264.4339,20037.0
2023-06-29 09:40:00,273.92,275.52,273.4,274.88,13951.0,264.4339,265.9785,263.9319,265.3606,13951.0
2023-06-29 09:50:00,274.69,274.7,274.02,274.02,23357.0,265.1772,265.1869,264.5304,264.5304,23357.0
2023-06-29 10:00:00,273.98,274.73,273.62,274.73,19793.0,264.4918,265.2158,264.1443,265.2158,19793.0
2023-06-29 10:10:00,274.75,275.38,274.15,274.43,11980.0,265.2351,265.8433,264.6559,264.9262,11980.0
2023-06-29 10:20:00,274.24,275.13,274.24,274.88,7441.0,264.7428,265.602,264.7428,265.3606,7441.0
2023-06-29 10:30:00,274.74,275.25,274.67,274.84,6414.0,265.2255,265.7178,265.1579,265.322,6414.0
2023-06-29 10:40:00,275.01,275.65,274.99,275.65,11159.0,265.4861,266.104,265.4668,266.104,11159.0
2023-06-29 10:50:00,275.49,275.66,275.3,275.53,6740.0,265.9495,266.1136,265.7661,265.9881,6740.0
2023-06-29 11:00:00,275.55,275.72,275.29,275.4,7601.0,266.0074,266.1715,265.7564,265.8626,7601.0
2023-06-29 11:10:00,275.36,275.66,275.28,275.34,8143.0,265.824,266.1136,265.7468,265.8047,8143.0
2023-06-29 11:20:00,275.39,276.09,275.36,275.71,6037.0,265.853,266.5287,265.824,266.1619,6037.0
2023-06-29 11:30:00,275.68,275.85,275.44,275.85,8624.0,266.1329,266.297,265.9012,266.297,8624.0
2023-06-29 11:40:00,276.04,276.83,275.91,276.63,19288.0,266.4805,267.2431,266.355,267.05,19288.0
2023-06-29 11:50:00,276.54,277.32,276.52,277.21,26701.0,266.9632,267.7161,266.9438,267.6099,26701.0
2023-06-29 12:00:00,277.1,277.18,276.21,276.58,11711.0,267.5038,267.581,266.6446,267.0018,11711.0
2023-06-29 12:10:00,276.46,276.92,276.35,276.75,5579.0,266.8859,267.33,266.7797,267.1659,5579.0
2023-06-29 12:20:00,276.84,277.43,276.77,276.99,10638.0,267.2528,267.8223,267.1852,267.3976,10638.0
2023-06-29 12:30:00,276.99,277.4,276.71,277.11,8671.0,267.3976,267.7934,267.1273,267.5134,8671.0
2023-06-29 12:40:00,277.02,277.11,276.59,276.81,3603.0,267.4265,267.5134,267.0114,267.2238,3603.0
2023-06-29 12:50:00,276.87,277.21,276.81,276.93,6671.0,267.2817,267.6099,267.2238,267.3396,6671.0
2023-06-29 13:00:00,276.92,277.3,276.67,277.12,18597.0,267.33,267.6968,267.0886,267.5231,18597.0
2023-06-29 13:10:00,276.99,276.99,276.32,276.69,9488.0,267.3976,267.3976,266.7508,267.108,9488.0
2023-06-29 13:20:00,276.79,276.8,276.49,276.74,6225.0,267.2045,267.2141,266.9149,267.1562,6225.0
2023-06-29 13:30:00,276.79,276.79,276.32,276.33,7183.0,267.2045,267.2045,266.7508,266.7604,7183.0
2023-06-29 13:40:00,276.34,276.78,275.94,276.44,25864.0,266.7701,267.1948,266.3839,266.8666,25864.0
2023-06-29 13:50:00,276.52,276.97,276.46,276.72,5882.0,266.9438,267.3783,266.8859,267.1369,5882.0
2023-06-29 14:00:00,276.77,276.84,276.3,276.69,11358.0,267.1852,267.2528,266.7315,267.108,11358.0
2023-06-29 14:10:00,276.61,276.74,276.37,276.62,9497.0,267.0307,267.1562,266.799,267.0404,9497.0
2023-06-29 14:20:00,276.68,276.97,276.64,276.82,5640.0,267.0983,267.3783,267.0597,267.2335,5640.0
2023-06-29 14:30:00,276.92,277.0,276.65,276.9,7418.0,267.33,267.4072,267.0693,267.3107,7418.0
2023-06-29 14:40:00,276.82,277.56,276.66,277.35,14460.0,267.2335,267.9478,267.079,267.7451,14460.0
2023-06-29 14:50:00,277.24,277.38,277.07,277.32,8744.0,267.6389,267.7741,267.4748,267.7161,8744.0
2023-06-29 15:00:00,277.32,277.72,277.25,277.65,6412.0,267.7161,268.1023,267.6486,268.0347,6412.0
2023-06-29 15:10:00,277.65,278.02,277.45,278.01,17870.0,268.0347,268.3919,267.8416,268.3822,17870.0
2023-06-29 15:20:00,278.01,278.53,277.9,277.96,32207.0,268.3822,268.8842,268.2761,268.334,32207.0
2023-06-29 15:30:00,277.87,278.29,276.94,276.94,22961.0,268.2471,268.6525,267.3493,267.3493,22961.0
2023-06-29 15:40:00,277.01,277.04,276.72,276.99,17176.0,267.4169,267.4458,267.1369,267.3976,17176.0
2023-06-29 15:50:00,276.92,277.49,276.92,277.31,64844.0,267.33,267.8803,267.33,267.7065,64844.0
2023-06-30 09:30:00,277.64,278.04,276.46,277.29,19121.0,268.0251,268.4112,266.8859,267.6872,19121.0
2023-06-30 09:40:00,277.43,278.45,276.86,277.83,34670.0,267.8223,268.807,267.2721,268.2085,34670.0
2023-06-30 09:50:00,277.68,277.97,276.53,276.86,20377.0,268.0637,268.3436,266.9535,267.2721,20377.0
2023-06-30 10:00:00,277.8,277.95,276.86,277.76,22083.0,268.1795,268.3243,267.2721,268.1409,22083.0
2023-06-30 10:10:00,278.07,278.2,277.43,277.76,14689.0,268.4402,268.5657,267.8223,268.1409,14689.0
2023-06-30 10:20:00,277.67,277.92,277.25,277.6,15862.0,268.054,268.2954,267.6486,267.9864,15862.0
2023-06-30 10:30:00,277.55,278.04,277.36,277.78,15141.0,267.9382,268.4112,267.7548,268.1602,15141.0
2023-06-30 10:40:00,277.76,278.18,277.51,278.03,8706.0,268.1409,268.5464,267.8996,268.4016,8706.0
2023-06-30 10:50:00,277.9,278.77,277.89,278.7,14736.0,268.2761,269.1159,268.2664,269.0483,14736.0
2023-06-30 11:00:00,278.71,279.15,278.7,279.04,12116.0,269.058,269.4828,269.0483,269.3766,12116.0
2023-06-30 11:10:00,278.91,279.5,278.82,279.3,7916.0,269.2511,269.8206,269.1642,269.6276,7916.0
2023-06-30 11:20:00,279.17,279.84,279.17,279.8,11873.0,269.5021,270.1489,269.5021,270.1103,11873.0
2023-06-30 11:30:00,279.77,279.83,279.19,279.42,11605.0,270.0813,270.1392,269.5214,269.7434,11605.0
2023-06-30 11:40:00,279.17,279.8,278.88,279.79,9776.0,269.5021,270.1103,269.2221,270.1006,9776.0
2023-06-30 11:50:00,279.73,279.79,279.36,279.76,10489.0,270.0427,270.1006,269.6855,270.0716,10489.0
2023-06-30 12:00:00,279.77,280.07,279.67,279.87,7945.0,270.0813,270.3709,269.9848,270.1778,7945.0
2023-06-30 12:10:00,279.86,280.03,279.51,280.02,6973.0,270.1682,270.3323,269.8303,270.3226,6973.0
2023-06-30 12:20:00,280.08,280.78,280.08,280.77,7456.0,270.3806,271.0563,270.3806,271.0467,7456.0
2023-06-30 12:30:00,280.77,280.78,280.25,280.35,16760.0,271.0467,271.0563,270.5447,270.6412,16760.0
2023-06-30 12:40:00,280.24,280.46,280.16,280.38,7667.0,270.535,270.7474,270.4578,270.6702,7667.0
2023-06-30 12:50:00,280.5,281.09,280.38,280.84,10294.0,270.786,271.3556,270.6702,271.1142,10294.0
2023-06-30 13:00:00,280.76,281.0,280.46,280.46,4691.0,271.037,271.2687,270.7474,270.7474,4691.0
2023-06-30 13:10:00,280.55,280.98,280.53,280.74,9896.0,270.8343,271.2494,270.815,271.0177,9896.0
2023-06-30 13:20:00,280.89,281.03,280.67,280.78,7615.0,271.1625,271.2977,270.9501,271.0563,7615.0
2023-06-30 13:30:00,280.76,281.37,280.76,280.89,8294.0,271.037,271.6259,271.037,271.1625,8294.0
2023-06-30 13:40:00,280.89,281.56,280.63,281.43,21681.0,271.1625,271.8093,270.9115,271.6838,21681.0
2023-06-30 13:50:00,281.26,281.36,280.94,281.12,4927.0,271.5197,271.6162,271.2108,271.3845,4927.0
2023-06-30 14:00:00,281.13,281.95,281.08,281.89,11178.0,271.3942,272.1858,271.3459,272.1279,11178.0
2023-06-30 14:10:00,281.92,282.1,281.77,281.77,15538.0,272.1568,272.3306,272.012,272.012,15538.0
2023-06-30 14:20:00,281.73,281.73,281.51,281.52,12939.0,271.9734,271.9734,271.761,271.7707,12939.0
2023-06-30 14:30:00,281.51,281.61,281.3,281.55,11058.0,271.761,271.8576,271.5583,271.7997,11058.0
2023-06-30 14:40:00,281.55,281.78,281.5,281.78,15107.0,271.7997,272.0217,271.7514,272.0217,15107.0
2023-06-30 14:50:00,281.74,281.74,281.42,281.55,7777.0,271.9831,271.9831,271.6742,271.7997,7777.0
2023-06-30 15:00:00,281.6,281.69,281.01,281.03,10757.0,271.8479,271.9348,271.2784,271.2977,10757.0
2023-06-30 15:10:00,281.0,281.07,280.78,280.78,8517.0,271.2687,271.3363,271.0563,271.0563,8517.0
2023-06-30 15:20:00,280.75,280.75,280.06,280.55,8963.0,271.0274,271.0274,270.3613,270.8343,8963.0
2023-06-30 15:30:00,280.48,281.05,280.26,280.87,17258.0,270.7667,271.317,270.5543,271.1432,17258.0
2023-06-30 15:40:00,280.87,280.87,280.44,280.61,20695.0,271.1432,271.1432,270.7281,270.8922,20695.0
2023-06-30 15:50:00,280.55,281.61,280.39,280.51,135453.0,270.8343,271.8576,270.6798,270.7957,135453.0
2023-07-03 09:30:00,278.95,279.5,277.76,279.01,21128.0,269.2897,269.8206,268.1409,269.3476,21128.0
2023-07-03 09:40:00,278.9,279.74,278.0,279.51,18612.0,269.2414,270.0523,268.3726,269.8303,18612.0
2023-07-03 09:50:00,279.35,280.14,279.04,279.55,25887.0,269.6758,270.4385,269.3766,269.8689,25887.0
2023-07-03 10:00:00,279.54,279.82,279.36,279.64,20671.0,269.8593,270.1296,269.6855,269.9558,20671.0
2023-07-03 10:10:00,279.57,279.57,278.68,278.68,9710.0,269.8882,269.8882,269.029,269.029,9710.0
2023-07-03 10:20:00,278.92,278.92,277.96,278.46,12022.0,269.2607,269.2607,268.334,268.8167,12022.0
2023-07-03 10:30:00,278.43,278.71,277.67,278.49,14393.0,268.7877,269.058,268.054,268.8456,14393.0
2023-07-03 10:40:00,278.53,279.22,278.18,279.1,9382.0,268.8842,269.5503,268.5464,269.4345,9382.0
2023-07-03 10:50:00,279.13,280.14,278.82,280.13,25456.0,269.4635,270.4385,269.1642,270.4288,25456.0
2023-07-03 11:00:00,279.93,280.2,279.63,280.2,14319.0,270.2358,270.4964,269.9461,270.4964,14319.0
2023-07-03 11:10:00,280.19,280.83,279.83,280.11,13941.0,270.4867,271.1046,270.1392,270.4095,13941.0
2023-07-03 11:20:00,280.03,280.33,279.89,280.33,12280.0,270.3323,270.6219,270.1971,270.6219,12280.0
2023-07-03 11:30:00,280.31,280.82,280.15,280.72,17906.0,270.6026,271.0949,270.4481,270.9984,17906.0
2023-07-03 11:40:00,280.79,280.93,280.06,280.24,7340.0,271.066,271.2011,270.3613,270.535,7340.0
2023-07-03 11:50:00,280.17,280.45,279.93,280.21,8240.0,270.4674,270.7377,270.2358,270.5061,8240.0
2023-07-03 12:00:00,280.29,280.48,279.9,280.24,14806.0,270.5833,270.7667,270.2068,270.535,14806.0
2023-07-03 12:10:00,280.29,280.53,280.05,280.46,8488.0,270.5833,270.815,270.3516,270.7474,8488.0
2023-07-03 12:20:00,280.47,280.6,280.3,280.44,8973.0,270.7571,270.8825,270.5929,270.7281,8973.0
2023-07-03 12:30:00,280.44,280.45,279.95,280.41,8400.0,270.7281,270.7377,270.2551,270.6991,8400.0
2023-07-03 12:40:00,280.46,280.55,280.31,280.39,7754.0,270.7474,270.8343,270.6026,270.6798,7754.0
2023-07-03 12:50:00,280.39,280.47,279.81,280.17,28266.0,270.6798,270.7571,270.1199,270.4674,28266.0
2023-07-05 09:30:00,279.91,281.15,279.39,279.78,35191.0,270.2164,271.4135,269.7145,270.0909,35191.0
2023-07-05 09:40:00,280.02,281.47,279.81,281.47,16027.0,270.3226,271.7224,270.1199,271.7224,16027.0
2023-07-05 09:50:00,281.98,282.37,280.84,281.5,15655.0,272.2148,272.5913,271.1142,271.7514,15655.0
2023-07-05 10:00:00,281.69,281.89,280.34,281.35,22214.0,271.9348,272.1279,270.6316,271.6066,22214.0
2023-07-05 10:10:00,281.27,281.34,280.37,280.6,13885.0,271.5293,271.5969,270.6605,270.8825,13885.0
2023-07-05 10:20:00,280.56,281.13,280.56,281.02,6609.0,270.8439,271.3942,270.8439,271.288,6609.0
2023-07-05 10:30:00,281.02,281.12,280.51,280.83,8251.0,271.288,271.3845,270.7957,271.1046,8251.0
2023-07-05 10:40:00,280.85,281.11,280.38,280.43,15550.0,271.1239,271.3749,270.6702,270.7184,15550.0
2023-07-05 10:50:00,280.4,280.99,280.4,280.99,12829.0,270.6895,271.259,270.6895,271.259,12829.0
2023-07-05 11:00:00,281.03,281.07,280.46,280.7,7232.0,271.2977,271.3363,270.7474,270.9791,7232.0
2023-07-05 11:10:00,280.75,281.6,280.74,281.56,10732.0,271.0274,271.8479,271.0177,271.8093,10732.0
2023-07-05 11:20:00,281.54,281.54,281.07,281.26,4845.0,271.79,271.79,271.3363,271.5197,4845.0
2023-07-05 11:30:00,281.08,281.08,280.43,280.43,6583.0,271.3459,271.3459,270.7184,270.7184,6583.0
2023-07-05 11:40:00,280.42,280.54,280.23,280.23,6344.0,270.7088,270.8246,270.5254,270.5254,6344.0
2023-07-05 11:50:00,280.34,280.43,280.09,280.09,2657.0,270.6316,270.7184,270.3902,270.3902,2657.0
2023-07-05 12:00:00,280.16,280.28,279.87,279.98,9785.0,270.4578,270.5736,270.1778,270.284,9785.0
2023-07-05 12:10:00,279.92,280.0,279.12,279.35,12368.0,270.2261,270.3033,269.4538,269.6758,12368.0
2023-07-05 12:20:00,279.33,279.46,279.06,279.07,3668.0,269.6565,269.782,269.3959,269.4055,3668.0
2023-07-05 12:30:00,279.04,279.08,278.6,278.87,5936.0,269.3766,269.4152,268.9518,269.2125,5936.0
2023-07-05 12:40:00,278.8,279.35,278.67,279.15,18618.0,269.1449,269.6758,269.0194,269.4828,18618.0
2023-07-05 12:50:00,279.2,279.63,279.2,279.55,6808.0,269.531,269.9461,269.531,269.8689,6808.0
2023-07-05 13:00:00,279.59,280.09,279.56,280.0,12536.0,269.9075,270.3902,269.8786,270.3033,12536.0
2023-07-05 13:10:00,280.0,280.6,279.87,280.44,11091.0,270.3033,270.8825,270.1778,270.7281,11091.0
2023-07-05 13:20:00,280.41,280.43,280.18,280.31,3341.0,270.6991,270.7184,270.4771,270.6026,3341.0
2023-07-05 13:30:00,280.26,280.46,279.98,279.99,4218.0,270.5543,270.7474,270.284,270.2937,4218.0
2023-07-05 13:40:00,280.0,280.51,279.99,280.49,6531.0,270.3033,270.7957,270.2937,270.7764,6531.0
2023-07-05 13:50:00,280.47,280.51,280.25,280.25,4452.0,270.7571,270.7957,270.5447,270.5447,4452.0
2023-07-05 14:00:00,280.25,280.38,280.06,280.22,6348.0,270.5447,270.6702,270.3613,270.5157,6348.0
2023-07-05 14:10:00,280.21,280.28,280.06,280.18,6144.0,270.5061,270.5736,270.3613,270.4771,6144.0
2023-07-05 14:20:00,280.25,280.52,280.12,280.24,10969.0,270.5447,270.8053,270.4192,270.535,10969.0
2023-07-05 14:30:00,280.15,280.27,279.99,280.15,11101.0,270.4481,270.564,270.2937,270.4481,11101.0
2023-07-05 14:40:00,280.19,280.25,279.97,280.2,5476.0,270.4867,270.5447,270.2744,270.4964,5476.0
2023-07-05 14:50:00,280.26,280.44,280.07,280.22,7627.0,270.5543,270.7281,270.3709,270.5157,7627.0
2023-07-05 15:00:00,280.18,280.7,280.07,280.52,16953.0,270.4771,270.9791,270.3709,270.8053,16953.0
2023-07-05 15:10:00,280.54,280.75,280.4,280.61,11952.0,270.8246,271.0274,270.6895,270.8922,11952.0
2023-07-05 15:20:00,280.53,280.54,280.2,280.25,10520.0,270.815,270.8246,270.4964,270.5447,10520.0
2023-07-05 15:30:00,280.2,280.98,280.13,280.85,23035.0,270.4964,271.2494,270.4288,271.1239,23035.0
2023-07-05 15:40:00,280.86,281.13,280.8,281.04,32380.0,271.1335,271.3942,271.0756,271.3073,32380.0
2023-07-05 15:50:00,280.98,281.34,280.7,280.7,140241.0,271.2494,271.5969,270.9791,270.9791,140241.0
2023-07-06 09:30:00,279.78,280.0,277.74,279.51,46720.0,270.0909,270.3033,268.1216,269.8303,46720.0
2023-07-06 09:40:00,279.64,280.61,279.4,279.93,28554.0,269.9558,270.8922,269.7241,270.2358,28554.0
2023-07-06 09:50:00,279.78,280.94,279.4,280.62,48139.0,270.0909,271.2108,269.7241,270.9019,48139.0
2023-07-06 10:00:00,280.6,280.71,279.42,280.02,27953.0,270.8825,270.9887,269.7434,270.3226,27953.0
2023-07-06 10:10:00,279.92,281.18,279.8,281.04,30208.0,270.2261,271.4425,270.1103,271.3073,30208.0
2023-07-06 10:20:00,281.22,281.22,280.18,280.61,8879.0,271.4811,271.4811,270.4771,270.8922,8879.0
2023-07-06 10:30:00,280.5,281.03,280.22,280.36,51299.0,270.786,271.2977,270.5157,270.6509,51299.0
2023-07-06 10:40:00,280.38,281.27,280.2,281.17,17437.0,270.6702,271.5293,270.4964,271.4328,17437.0
2023-07-06 10:50:00,281.05,281.34,280.71,281.15,9905.0,271.317,271.5969,270.9887,271.4135,9905.0
2023-07-06 11:00:00,281.13,281.14,280.11,280.29,8599.0,271.3942,271.4038,270.4095,270.5833,8599.0
2023-07-06 11:10:00,280.25,280.36,279.89,280.31,13686.0,270.5447,270.6509,270.1971,270.6026,13686.0
2023-07-06 11:20:00,280.39,280.46,279.87,280.32,11362.0,270.6798,270.7474,270.1778,270.6122,11362.0
2023-07-06 11:30:00,280.25,280.52,279.46,279.79,17061.0,270.5447,270.8053,269.782,270.1006,17061.0
2023-07-06 11:40:00,279.79,279.96,279.52,279.52,12823.0,270.1006,270.2647,269.84,269.84,12823.0
2023-07-06 11:50:00,279.63,280.11,279.34,280.11,11349.0,269.9461,270.4095,269.6662,270.4095,11349.0
2023-07-06 12:00:00,280.12,280.46,280.09,280.3,11333.0,270.4192,270.7474,270.3902,270.5929,11333.0
2023-07-06 12:10:00,280.27,280.52,280.16,280.2,8225.0,270.564,270.8053,270.4578,270.4964,8225.0
2023-07-06 12:20:00,280.12,280.2,279.97,280.18,7733.0,270.4192,270.4964,270.2744,270.4771,7733.0
2023-07-06 12:30:00,280.22,280.27,279.89,280.03,5646.0,270.5157,270.564,270.1971,270.3323,5646.0
2023-07-06 12:40:00,280.12,280.32,279.88,280.07,8233.0,270.4192,270.6122,270.1875,270.3709,8233.0
2023-07-06 12:50:00,280.09,280.59,280.08,280.41,6126.0,270.3902,270.8729,270.3806,270.6991,6126.0
2023-07-06 13:00:00,280.41,280.6,280.35,280.59,4428.0,270.6991,270.8825,270.6412,270.8729,4428.0
2023-07-06 13:10:00,280.61,280.71,280.48,280.63,4736.0,270.8922,270.9887,270.7667,270.9115,4736.0
2023-07-06 13:20:00,280.63,280.89,280.63,280.79,6563.0,270.9115,271.1625,270.9115,271.066,6563.0
2023-07-06 13:30:00,280.89,281.09,280.54,280.54,10063.0,271.1625,271.3556,270.8246,270.8246,10063.0
2023-07-06 13:40:00,280.44,280.46,279.9,280.28,12761.0,270.7281,270.7474,270.2068,270.5736,12761.0
2023-07-06 13:50:00,280.19,280.4,280.11,280.14,4977.0,270.4867,270.6895,270.4095,270.4385,4977.0
2023-07-06 14:00:00,280.22,280.34,279.89,279.89,7727.0,270.5157,270.6316,270.1971,270.1971,7727.0
2023-07-06 14:10:00,279.91,280.12,279.87,280.1,9287.0,270.2164,270.4192,270.1778,270.3999,9287.0
2023-07-06 14:20:00,279.97,279.99,279.68,279.77,7157.0,270.2744,270.2937,269.9944,270.0813,7157.0
2023-07-06 14:30:00,279.87,280.31,279.83,280.02,8974.0,270.1778,270.6026,270.1392,270.3226,8974.0
2023-07-06 14:40:00,280.03,280.18,279.98,280.09,5843.0,270.3323,270.4771,270.284,270.3902,5843.0
2023-07-06 14:50:00,280.06,280.16,279.8,280.13,8166.0,270.3613,270.4578,270.1103,270.4288,8166.0
2023-07-06 15:00:00,280.13,280.22,279.95,280.1,8847.0,270.4288,270.5157,270.2551,270.3999,8847.0
2023-07-06 15:10:00,280.1,280.14,279.85,280.11,7707.0,270.3999,270.4385,270.1585,270.4095,7707.0
2023-07-06 15:20:00,280.14,280.14,279.34,279.34,26442.0,270.4385,270.4385,269.6662,269.6662,26442.0
2023-07-06 15:30:00,279.34,279.34,278.04,278.89,69749.0,269.6662,269.6662,268.4112,269.2318,69749.0
2023-07-06 15:40:00,278.78,278.99,278.1,278.84,49465.0,269.1256,269.3283,268.4691,269.1835,49465.0
2023-07-06 15:50:00,278.89,279.32,278.75,278.94,148005.0,269.2318,269.6469,269.0966,269.28,148005.0
2023-07-07 09:30:00,277.66,279.85,276.72,279.6,25676.0,268.0444,270.1585,267.1369,269.9172,25676.0
2023-07-07 09:40:00,279.63,279.63,278.0,278.53,10447.0,269.9461,269.9461,268.3726,268.8842,10447.0
2023-07-07 09:50:00,278.57,278.89,278.13,278.67,11793.0,268.9229,269.2318,268.4981,269.0194,11793.0
2023-07-07 10:00:00,278.92,279.25,278.54,278.93,7190.0,269.2607,269.5793,268.8939,269.2704,7190.0
2023-07-07 10:10:00,279.02,279.73,279.01,279.65,8769.0,269.3573,270.0427,269.3476,269.9654,8769.0
2023-07-07 10:20:00,279.63,279.69,278.97,279.4,8237.0,269.9461,270.0041,269.309,269.7241,8237.0
2023-07-07 10:30:00,279.12,279.12,278.4,278.4,1954.0,269.4538,269.4538,268.7587,268.7587,1954.0
2023-07-07 10:40:00,278.41,278.47,278.0,278.0,4723.0,268.7684,268.8263,268.3726,268.3726,4723.0
2023-07-07 10:50:00,277.9,278.32,277.84,278.07,6814.0,268.2761,268.6815,268.2181,268.4402,6814.0
2023-07-07 11:00:00,278.19,278.7,278.19,278.24,4487.0,268.556,269.0483,268.556,268.6043,4487.0
2023-07-07 11:10:00,278.16,278.35,277.93,278.26,28600.0,268.527,268.7105,268.305,268.6236,28600.0
2023-07-07 11:20:00,278.29,278.61,278.28,278.38,3139.0,268.6525,268.9615,268.6429,268.7394,3139.0
2023-07-07 11:30:00,278.26,278.82,278.25,278.75,11709.0,268.6236,269.1642,268.6139,269.0966,11709.0
2023-07-07 11:40:00,278.7,278.71,278.49,278.6,4028.0,269.0483,269.058,268.8456,268.9518,4028.0
2023-07-07 11:50:00,278.46,278.46,278.01,278.17,5721.0,268.8167,268.8167,268.3822,268.5367,5721.0
2023-07-07 12:00:00,278.18,278.53,278.05,278.48,3696.0,268.5464,268.8842,268.4209,268.836,3696.0
2023-07-07 12:10:00,278.48,278.69,278.38,278.61,13575.0,268.836,269.0387,268.7394,268.9615,13575.0
2023-07-07 12:20:00,278.61,279.28,278.57,279.25,14334.0,268.9615,269.6083,268.9229,269.5793,14334.0
2023-07-07 12:30:00,279.3,279.89,279.15,279.85,5081.0,269.6276,270.1971,269.4828,270.1585,5081.0
2023-07-07 12:40:00,279.85,279.97,279.7,279.88,8067.0,270.1585,270.2744,270.0137,270.1875,8067.0
2023-07-07 12:50:00,279.73,280.13,279.71,280.1,4884.0,270.0427,270.4288,270.0234,270.3999,4884.0
2023-07-07 13:00:00,280.1,280.39,280.02,280.26,13590.0,270.3999,270.6798,270.3226,270.5543,13590.0
2023-07-07 13:10:00,280.25,280.29,279.72,279.72,5686.0,270.5447,270.5833,270.033,270.033,5686.0
2023-07-07 13:20:00,279.83,279.84,279.37,279.42,3800.0,270.1392,270.1489,269.6951,269.7434,3800.0
2023-07-07 13:30:00,279.4,279.43,278.85,278.91,3682.0,269.7241,269.7531,269.1932,269.2511,3682.0
2023-07-07 13:40:00,278.96,279.47,278.96,279.44,7200.0,269.2993,269.7917,269.2993,269.7627,7200.0
2023-07-07 13:50:00,279.34,279.34,278.76,278.76,4709.0,269.6662,269.6662,269.1063,269.1063,4709.0
2023-07-07 14:00:00,278.75,278.99,278.72,278.72,3582.0,269.0966,269.3283,269.0677,269.0677,3582.0
2023-07-07 14:10:00,278.77,278.96,278.68,278.88,3282.0,269.1159,269.2993,269.029,269.2221,3282.0
2023-07-07 14:20:00,278.79,278.88,278.57,278.79,5897.0,269.1352,269.2221,268.9229,269.1352,5897.0
2023-07-07 14:30:00,278.66,278.66,278.16,278.17,3433.0,269.0097,269.0097,268.527,268.5367,3433.0
2023-07-07 14:40:00,278.25,278.76,278.25,278.71,6853.0,268.6139,269.1063,268.6139,269.058,6853.0
2023-07-07 14:50:00,278.71,278.83,278.65,278.82,14968.0,269.058,269.1738,269.0001,269.1642,14968.0
2023-07-07 15:00:00,278.8,278.98,278.71,278.87,7803.0,269.1449,269.3187,269.058,269.2125,7803.0
2023-07-07 15:10:00,278.88,279.01,278.49,278.55,14395.0,269.2221,269.3476,268.8456,268.9035,14395.0
2023-07-07 15:20:00,278.45,278.5,278.09,278.27,27763.0,268.807,268.8553,268.4595,268.6332,27763.0
2023-07-07 15:30:00,278.3,278.36,277.67,277.75,15672.0,268.6622,268.7201,268.054,268.1312,15672.0
2023-07-07 15:40:00,277.71,277.71,277.28,277.36,20324.0,268.0926,268.0926,267.6775,267.7548,20324.0
2023-07-07 15:50:00,277.31,277.45,276.86,277.22,85643.0,267.7065,267.8416,267.2721,267.6196,85643.0
2023-07-10 09:30:00,277.61,278.88,277.07,278.34,16497.0,267.9961,269.2221,267.4748,268.7008,16497.0
2023-07-10 09:40:00,278.64,280.78,278.58,280.61,19332.0,268.9904,271.0563,268.9325,270.8922,19332.0
2023-07-10 09:50:00,280.49,280.59,279.36,279.62,9750.0,270.7764,270.8729,269.6855,269.9365,9750.0
2023-07-10 10:00:00,279.62,279.62,278.11,278.11,12080.0,269.9365,269.9365,268.4788,268.4788,12080.0
2023-07-10 10:10:00,278.05,278.62,277.76,278.62,7388.0,268.4209,268.9711,268.1409,268.9711,7388.0
2023-07-10 10:20:00,278.74,278.74,277.71,277.71,6348.0,269.087,269.087,268.0926,268.0926,6348.0
2023-07-10 10:30:00,277.7,277.71,276.66,276.77,16166.0,268.083,268.0926,267.079,267.1852,16166.0
2023-07-10 10:40:00,276.88,277.1,276.62,276.62,8826.0,267.2914,267.5038,267.0404,267.0404,8826.0
2023-07-10 10:50:00,276.71,277.35,276.58,277.34,10769.0,267.1273,267.7451,267.0018,267.7354,10769.0
2023-07-10 11:00:00,277.34,277.34,276.36,276.42,8153.0,267.7354,267.7354,266.7894,266.8473,8153.0
2023-07-10 11:10:00,276.36,276.51,275.63,276.36,12182.0,266.7894,266.9342,266.0847,266.7894,12182.0
2023-07-10 11:20:00,276.3,277.63,276.3,277.63,17152.0,266.7315,268.0154,266.7315,268.0154,17152.0
2023-07-10 11:30:00,277.59,278.19,277.59,278.07,8872.0,267.9768,268.556,267.9768,268.4402,8872.0
2023-07-10 11:40:00,278.09,278.67,278.04,278.22,9062.0,268.4595,269.0194,268.4112,268.585,9062.0
2023-07-10 11:50:00,278.28,278.28,277.9,278.08,6815.0,268.6429,268.6429,268.2761,268.4498,6815.0
2023-07-10 12:00:00,278.15,278.15,277.77,277.87,3557.0,268.5174,268.5174,268.1506,268.2471,3557.0
2023-07-10 12:10:00,277.77,278.2,277.73,278.2,9301.0,268.1506,268.5657,268.1119,268.5657,9301.0
2023-07-10 12:20:00,278.22,278.38,277.83,277.83,5627.0,268.585,268.7394,268.2085,268.2085,5627.0
2023-07-10 12:30:00,277.67,277.82,277.2,277.53,7490.0,268.054,268.1988,267.6003,267.9189,7490.0
2023-07-10 12:40:00,277.43,277.83,277.19,277.75,4347.0,267.8223,268.2085,267.5906,268.1312,4347.0
2023-07-10 12:50:00,277.84,277.85,277.57,277.76,6036.0,268.2181,268.2278,267.9575,268.1409,6036.0
2023-07-10 13:00:00,277.79,278.29,277.71,278.22,7626.0,268.1699,268.6525,268.0926,268.585,7626.0
2023-07-10 13:10:00,278.22,278.22,277.73,278.12,15110.0,268.585,268.585,268.1119,268.4884,15110.0
2023-07-10 13:20:00,278.04,278.77,278.04,278.49,8625.0,268.4112,269.1159,268.4112,268.8456,8625.0
2023-07-10 13:30:00,278.41,278.43,278.17,278.17,2543.0,268.7684,268.7877,268.5367,268.5367,2543.0
2023-07-10 13:40:00,278.25,278.43,278.1,278.1,4519.0,268.6139,268.7877,268.4691,268.4691,4519.0
2023-07-10 13:50:00,278.06,278.7,278.06,278.69,7509.0,268.4305,269.0483,268.4305,269.0387,7509.0
2023-07-10 14:00:00,278.72,279.03,278.53,279.02,13270.0,269.0677,269.3669,268.8842,269.3573,13270.0
2023-07-10 14:10:00,279.04,279.07,278.45,278.46,7008.0,269.3766,269.4055,268.807,268.8167,7008.0
2023-07-10 14:20:00,278.52,278.52,278.27,278.32,3910.0,268.8746,268.8746,268.6332,268.6815,3910.0
2023-07-10 14:30:00,278.25,278.25,278.01,278.07,3994.0,268.6139,268.6139,268.3822,268.4402,3994.0
2023-07-10 14:40:00,278.01,278.15,277.87,277.91,5804.0,268.3822,268.5174,268.2471,268.2857,5804.0
2023-07-10 14:50:00,277.98,278.38,277.97,278.26,7116.0,268.3533,268.7394,268.3436,268.6236,7116.0
2023-07-10 15:00:00,278.25,278.3,278.05,278.29,5201.0,268.6139,268.6622,268.4209,268.6525,5201.0
2023-07-10 15:10:00,278.22,278.3,278.03,278.14,7947.0,268.585,268.6622,268.4016,268.5077,7947.0
2023-07-10 15:20:00,278.17,278.41,278.1,278.41,4789.0,268.5367,268.7684,268.4691,268.7684,4789.0
2023-07-10 15:30:00,278.41,278.84,278.3,278.84,21723.0,268.7684,269.1835,268.6622,269.1835,21723.0
2023-07-10 15:40:00,278.88,278.92,278.13,278.41,24746.0,269.2221,269.2607,268.4981,268.7684,24746.0
2023-07-10 15:50:00,278.22,278.51,278.17,278.39,77388.0,268.585,268.8649,268.5367,268.7491,77388.0
2023-07-11 09:30:00,279.35,279.94,278.41,279.72,20411.0,269.6758,270.2454,268.7684,270.033,20411.0
2023-07-11 09:40:00,280.1,281.4,280.05,281.37,16150.0,270.3999,271.6548,270.3516,271.6259,16150.0
2023-07-11 09:50:00,281.26,281.26,280.61,280.75,10721.0,271.5197,271.5197,270.8922,271.0274,10721.0
2023-07-11 10:00:00,280.69,280.69,279.51,279.88,7492.0,270.9694,270.9694,269.8303,270.1875,7492.0
2023-07-11 10:10:00,279.77,279.77,278.95,278.95,8601.0,270.0813,270.0813,269.2897,269.2897,8601.0
2023-07-11 10:20:00,279.08,279.6,279.08,279.36,4620.0,269.4152,269.9172,269.4152,269.6855,4620.0
2023-07-11 10:30:00,279.29,279.55,279.23,279.55,20952.0,269.6179,269.8689,269.56,269.8689,20952.0
2023-07-11 10:40:00,279.44,279.99,279.38,279.99,11520.0,269.7627,270.2937,269.7048,270.2937,11520.0
2023-07-11 10:50:00,280.02,280.88,279.93,280.49,14949.0,270.3226,271.1529,270.2358,270.7764,14949.0
2023-07-11 11:00:00,280.36,280.36,279.46,279.54,6770.0,270.6509,270.6509,269.782,269.8593,6770.0
2023-07-11 11:10:00,279.62,279.96,279.46,279.85,8016.0,269.9365,270.2647,269.782,270.1585,8016.0
2023-07-11 11:20:00,279.9,280.79,279.89,280.73,10747.0,270.2068,271.066,270.1971,271.008,10747.0
2023-07-11 11:30:00,280.65,280.65,280.06,280.33,4512.0,270.9308,270.9308,270.3613,270.6219,4512.0
2023-07-11 11:40:00,280.26,280.77,280.2,280.77,3966.0,270.5543,271.0467,270.4964,271.0467,3966.0
2023-07-11 11:50:00,280.77,280.77,280.5,280.59,4669.0,271.0467,271.0467,270.786,270.8729,4669.0
2023-07-11 12:00:00,280.55,281.11,280.44,280.96,10564.0,270.8343,271.3749,270.7281,271.2301,10564.0
2023-07-11 12:10:00,280.96,281.34,280.84,281.34,5342.0,271.2301,271.5969,271.1142,271.5969,5342.0
2023-07-11 12:20:00,281.26,281.47,281.17,281.3,5135.0,271.5197,271.7224,271.4328,271.5583,5135.0
2023-07-11 12:30:00,281.38,281.39,280.72,280.83,8274.0,271.6355,271.6452,270.9984,271.1046,8274.0
2023-07-11 12:40:00,280.83,280.85,280.01,280.25,11697.0,271.1046,271.1239,270.313,270.5447,11697.0
2023-07-11 12:50:00,280.36,280.79,280.33,280.48,8577.0,270.6509,271.066,270.6219,270.7667,8577.0
2023-07-11 13:00:00,280.35,280.39,280.09,280.18,9072.0,270.6412,270.6798,270.3902,270.4771,9072.0
2023-07-11 13:10:00,280.22,280.31,279.61,279.93,7119.0,270.5157,270.6026,269.9268,270.2358,7119.0
2023-07-11 13:20:00,279.91,279.97,279.58,279.96,4594.0,270.2164,270.2744,269.8979,270.2647,4594.0
2023-07-11 13:30:00,280.04,280.31,280.03,280.31,4333.0,270.3419,270.6026,270.3323,270.6026,4333.0
2023-07-11 13:40:00,280.31,280.47,280.24,280.4,4538.0,270.6026,270.7571,270.535,270.6895,4538.0
2023-07-11 13:50:00,280.33,280.48,280.25,280.39,4872.0,270.6219,270.7667,270.5447,270.6798,4872.0
2023-07-11 14:00:00,280.5,280.71,280.47,280.63,3708.0,270.786,270.9887,270.7571,270.9115,3708.0
2023-07-11 14:10:00,280.59,280.98,280.58,280.94,7066.0,270.8729,271.2494,270.8632,271.2108,7066.0
2023-07-11 14:20:00,280.92,281.42,280.73,281.42,7218.0,271.1915,271.6742,271.008,271.6742,7218.0
2023-07-11 14:30:00,281.42,281.66,281.39,281.48,17846.0,271.6742,271.9058,271.6452,271.7321,17846.0
2023-07-11 14:40:00,281.61,281.64,281.19,281.23,14643.0,271.8576,271.8865,271.4521,271.4907,14643.0
2023-07-11 14:50:00,281.35,281.41,281.25,281.38,3483.0,271.6066,271.6645,271.51,271.6355,3483.0
2023-07-11 15:00:00,281.41,281.44,280.96,281.1,5230.0,271.6645,271.6935,271.2301,271.3652,5230.0
2023-07-11 15:10:00,281.09,281.21,280.91,281.04,7159.0,271.3556,271.4714,271.1818,271.3073,7159.0
2023-07-11 15:20:00,281.09,281.45,281.06,281.38,5277.0,271.3556,271.7031,271.3266,271.6355,5277.0
2023-07-11 15:30:00,281.36,281.58,281.19,281.58,9614.0,271.6162,271.8286,271.4521,271.8286,9614.0
2023-07-11 15:40:00,281.59,282.23,281.39,282.23,40794.0,271.8383,272.4561,271.6452,272.4561,40794.0
2023-07-11 15:50:00,282.33,282.35,281.48,281.76,81036.0,272.5526,272.5719,271.7321,272.0024,81036.0
2023-07-12 09:30:00,277.5,278.0,268.51,272.17,117089.0,267.8899,268.3726,259.2112,262.7445,117089.0
2023-07-12 09:40:00,272.34,273.4,269.79,273.4,62311.0,262.9086,263.9319,260.4469,263.9319,62311.0
2023-07-12 09:50:00,273.2,273.26,271.89,272.73,38179.0,263.7388,263.7967,262.4742,263.2851,38179.0
2023-07-12 10:00:00,272.55,273.2,271.92,271.98,71946.0,263.1113,263.7388,262.5031,262.5611,71946.0
2023-07-12 10:10:00,272.21,273.7,272.21,273.08,56128.0,262.7831,264.2215,262.7831,263.623,56128.0
2023-07-12 10:20:00,273.1,273.2,272.37,272.72,31639.0,263.6423,263.7388,262.9376,263.2754,31639.0
2023-07-12 10:30:00,272.68,272.97,271.0,271.55,111340.0,263.2368,263.5168,261.615,262.146,111340.0
2023-07-12 10:40:00,271.76,272.97,271.76,272.41,11890.0,262.3487,263.5168,262.3487,262.9762,11890.0
2023-07-12 10:50:00,272.51,273.74,272.0,273.11,26645.0,263.0727,264.2601,262.5804,263.6519,26645.0
2023-07-12 11:00:00,273.1,273.21,272.43,272.52,14225.0,263.6423,263.7485,262.9955,263.0824,14225.0
2023-07-12 11:10:00,272.53,272.65,271.0,271.16,66149.0,263.092,263.2079,261.615,261.7695,66149.0
2023-07-12 11:20:00,271.12,271.84,271.12,271.49,27604.0,261.7309,262.4259,261.7309,262.088,27604.0
2023-07-12 11:30:00,271.5,271.88,271.15,271.88,12031.0,262.0977,262.4645,261.7598,262.4645,12031.0
2023-07-12 11:40:00,272.0,272.01,271.36,271.43,9516.0,262.5804,262.59,261.9625,262.0301,9516.0
2023-07-12 11:50:00,271.42,271.42,270.42,270.53,16858.0,262.0205,262.0205,261.0551,261.1613,16858.0
2023-07-12 12:00:00,270.53,270.68,270.1,270.29,14256.0,261.1613,261.3061,260.7462,260.9296,14256.0
2023-07-12 12:10:00,270.29,271.0,270.2,270.26,11264.0,260.9296,261.615,260.8427,260.9006,11264.0
2023-07-12 12:20:00,270.28,270.37,270.0,270.33,13656.0,260.9199,261.0068,260.6496,260.9682,13656.0
2023-07-12 12:30:00,270.15,270.39,270.05,270.26,10271.0,260.7944,261.0261,260.6979,260.9006,10271.0
2023-07-12 12:40:00,270.21,270.31,269.92,270.06,12042.0,260.8524,260.9489,260.5724,260.7076,12042.0
2023-07-12 12:50:00,270.07,270.29,269.91,270.11,12654.0,260.7172,260.9296,260.5628,260.7558,12654.0
2023-07-12 13:00:00,270.03,270.04,269.58,269.71,16043.0,260.6786,260.6883,260.2442,260.3697,16043.0
2023-07-12 13:10:00,269.77,269.82,269.18,269.47,12873.0,260.4276,260.4759,259.858,260.138,12873.0
2023-07-12 13:20:00,269.44,269.44,268.71,268.75,13228.0,260.109,260.109,259.4043,259.4429,13228.0
2023-07-12 13:30:00,268.71,269.66,268.7,269.61,17788.0,259.4043,260.3214,259.3947,260.2731,17788.0
2023-07-12 13:40:00,269.65,270.0,269.4,269.97,10732.0,260.3118,260.6496,260.0704,260.6207,10732.0
2023-07-12 13:50:00,269.95,270.12,269.72,269.87,20295.0,260.6014,260.7655,260.3793,260.5241,20295.0
2023-07-12 14:00:00,269.94,270.1,269.5,270.09,12552.0,260.5917,260.7462,260.167,260.7365,12552.0
2023-07-12 14:10:00,270.01,270.1,269.69,269.89,28155.0,260.6593,260.7462,260.3504,260.5434,28155.0
2023-07-12 14:20:00,269.88,270.07,269.6,269.79,20117.0,260.5338,260.7172,260.2635,260.4469,20117.0
2023-07-12 14:30:00,269.83,270.34,269.77,270.22,12941.0,260.4855,260.9779,260.4276,260.862,12941.0
2023-07-12 14:40:00,270.17,270.23,269.93,270.21,9369.0,260.8138,260.8717,260.5821,260.8524,9369.0
2023-07-12 14:50:00,270.28,270.42,269.85,270.26,22950.0,260.9199,261.0551,260.5048,260.9006,22950.0
2023-07-12 15:00:00,270.25,270.33,269.91,270.18,19967.0,260.891,260.9682,260.5628,260.8234,19967.0
2023-07-12 15:10:00,270.1,270.24,269.87,270.07,18187.0,260.7462,260.8813,260.5241,260.7172,18187.0
2023-07-12 15:20:00,270.03,270.1,269.66,269.75,30052.0,260.6786,260.7462,260.3214,260.4083,30052.0
2023-07-12 15:30:00,269.79,270.15,269.73,269.96,35807.0,260.4469,260.7944,260.389,260.611,35807.0
2023-07-12 15:40:00,269.96,270.49,269.82,270.29,45348.0,260.611,261.1227,260.4759,260.9296,45348.0
2023-07-12 15:50:00,270.44,270.51,268.63,268.69,201947.0,261.0744,261.142,259.3271,259.385,201947.0
2023-07-13 09:30:00,269.13,269.84,267.51,268.25,86750.0,259.8098,260.4952,258.2459,258.9602,86750.0
2023-07-13 09:40:00,268.64,270.0,268.44,269.67,53941.0,259.3367,260.6496,259.1437,260.3311,53941.0
2023-07-13 09:50:00,269.67,269.82,268.9,269.01,33158.0,260.3311,260.4759,259.5877,259.6939,33158.0
2023-07-13 10:00:00,269.01,271.74,268.93,271.0,112771.0,259.6939,262.3294,259.6167,261.615,112771.0
2023-07-13 10:10:00,271.21,271.51,270.04,270.04,21670.0,261.8177,262.1073,260.6883,260.6883,21670.0
2023-07-13 10:20:00,269.99,270.74,269.66,270.74,22333.0,260.64,261.364,260.3214,261.364,22333.0
2023-07-13 10:30:00,270.78,271.54,270.61,271.15,30282.0,261.4026,262.1363,261.2385,261.7598,30282.0
2023-07-13 10:40:00,271.0,271.01,269.68,270.17,46062.0,261.615,261.6247,260.3407,260.8138,46062.0
2023-07-13 10:50:00,270.07,270.28,269.72,270.13,20696.0,260.7172,260.9199,260.3793,260.7751,20696.0
2023-07-13 11:00:00,270.06,270.1,269.11,269.78,17613.0,260.7076,260.7462,259.7905,260.4373,17613.0
2023-07-13 11:10:00,269.94,270.25,269.65,270.22,5751.0,260.5917,260.891,260.3118,260.862,5751.0
2023-07-13 11:20:00,270.29,270.29,269.32,269.66,10764.0,260.9296,260.9296,259.9932,260.3214,10764.0
2023-07-13 11:30:00,269.84,270.34,269.75,270.22,8655.0,260.4952,260.9779,260.4083,260.862,8655.0
2023-07-13 11:40:00,270.12,270.98,270.02,270.96,8564.0,260.7655,261.5957,260.6689,261.5764,8564.0
2023-07-13 11:50:00,270.86,271.49,270.8,271.49,11324.0,261.4799,262.088,261.4219,262.088,11324.0
2023-07-13 12:00:00,271.49,271.55,271.23,271.38,8167.0,262.088,262.146,261.837,261.9818,8167.0
2023-07-13 12:10:00,271.35,271.98,271.27,271.62,10164.0,261.9529,262.5611,261.8757,262.2135,10164.0
2023-07-13 12:20:00,271.61,271.82,270.66,270.93,11435.0,262.2039,262.4066,261.2868,261.5474,11435.0
2023-07-13 12:30:00,270.82,271.42,270.81,271.21,17100.0,261.4412,262.0205,261.4316,261.8177,17100.0
2023-07-13 12:40:00,271.37,271.38,270.65,270.78,25506.0,261.9722,261.9818,261.2771,261.4026,25506.0
2023-07-13 12:50:00,270.6,270.73,270.05,270.32,11472.0,261.2289,261.3544,260.6979,260.9586,11472.0
2023-07-13 13:00:00,270.41,270.41,269.95,269.95,5587.0,261.0454,261.0454,260.6014,260.6014,5587.0
2023-07-13 13:10:00,269.92,270.48,269.91,270.44,20524.0,260.5724,261.113,260.5628,261.0744,20524.0
2023-07-13 13:20:00,270.39,270.39,269.8,269.81,5593.0,261.0261,261.0261,260.4566,260.4662,5593.0
2023-07-13 13:30:00,269.76,270.22,269.52,270.22,34684.0,260.4179,260.862,260.1863,260.862,34684.0
2023-07-13 13:40:00,270.22,270.66,269.87,270.6,12142.0,260.862,261.2868,260.5241,261.2289,12142.0
2023-07-13 13:50:00,270.67,270.82,270.34,270.56,22002.0,261.2964,261.4412,260.9779,261.1902,22002.0
2023-07-13 14:00:00,270.7,270.77,270.33,270.66,26094.0,261.3254,261.393,260.9682,261.2868,26094.0
2023-07-13 14:10:00,270.77,270.87,270.14,270.14,10036.0,261.393,261.4895,260.7848,260.7848,10036.0
2023-07-13 14:20:00,270.13,270.39,269.95,270.1,8069.0,260.7751,261.0261,260.6014,260.7462,8069.0
2023-07-13 14:30:00,270.08,270.5,270.08,270.23,6538.0,260.7269,261.1323,260.7269,260.8717,6538.0
2023-07-13 14:40:00,270.22,270.69,270.14,270.26,13086.0,260.862,261.3157,260.7848,260.9006,13086.0
2023-07-13 14:50:00,270.31,270.55,269.9,270.13,30053.0,260.9489,261.1806,260.5531,260.7751,30053.0
2023-07-13 15:00:00,270.22,270.51,270.08,270.5,15056.0,260.862,261.142,260.7269,261.1323,15056.0
2023-07-13 15:10:00,270.44,271.07,270.42,271.07,40977.0,261.0744,261.6826,261.0551,261.6826,40977.0
2023-07-13 15:20:00,271.21,271.24,270.87,271.18,20830.0,261.8177,261.8467,261.4895,261.7888,20830.0
2023-07-13 15:30:00,271.17,271.19,269.9,270.09,160311.0,261.7791,261.7984,260.5531,260.7365,160311.0
2023-07-13 15:40:00,269.98,270.39,269.76,269.98,55097.0,260.6303,261.0261,260.4179,260.6303,55097.0
2023-07-13 15:50:00,270.07,270.24,269.73,270.22,176019.0,260.7172,260.8813,260.389,260.862,176019.0
2023-07-14 09:30:00,278.0,281.52,277.94,281.27,140576.0,268.3726,271.7707,268.3147,271.5293,140576.0
2023-07-14 09:40:00,281.27,284.9,280.95,284.48,161521.0,271.5293,275.0336,271.2204,274.6282,161521.0
2023-07-14 09:50:00,284.58,284.87,282.5,283.28,91772.0,274.7247,275.0047,272.7168,273.4697,91772.0
2023-07-14 10:00:00,283.43,284.84,281.99,283.2,92956.0,273.6145,274.9757,272.2244,273.3925,92956.0
2023-07-14 10:10:00,283.01,284.27,282.96,283.02,15903.0,273.2091,274.4255,273.1608,273.2187,15903.0
2023-07-14 10:20:00,283.03,283.15,281.9,282.93,16061.0,273.2284,273.3442,272.1375,273.1319,16061.0
2023-07-14 10:30:00,283.03,283.55,281.77,282.05,18980.0,273.2284,273.7304,272.012,272.2823,18980.0
2023-07-14 10:40:00,282.19,282.48,281.16,281.47,33347.0,272.4175,272.6974,271.4232,271.7224,33347.0
2023-07-14 10:50:00,281.49,282.08,280.91,281.5,26792.0,271.7417,272.3113,271.1818,271.7514,26792.0
2023-07-14 11:00:00,281.44,281.6,281.0,281.25,11185.0,271.6935,271.8479,271.2687,271.51,11185.0
2023-07-14 11:10:00,281.25,281.5,280.61,280.99,12947.0,271.51,271.7514,270.8922,271.259,12947.0
2023-07-14 11:20:00,281.01,281.35,280.84,280.99,14132.0,271.2784,271.6066,271.1142,271.259,14132.0
2023-07-14 11:30:00,280.85,281.99,280.85,281.77,15238.0,271.1239,272.2244,271.1239,272.012,15238.0
2023-07-14 11:40:00,281.91,282.29,281.82,282.16,8069.0,272.1472,272.514,272.0603,272.3885,8069.0
2023-07-14 11:50:00,282.07,282.18,281.71,282.04,8958.0,272.3016,272.4078,271.9541,272.2727,8958.0
2023-07-14 12:00:00,282.07,282.68,281.85,282.68,13054.0,272.3016,272.8905,272.0893,272.8905,13054.0
2023-07-14 12:10:00,282.8,283.2,282.61,283.19,8911.0,273.0064,273.3925,272.8229,273.3829,8911.0
2023-07-14 12:20:00,283.28,283.47,282.92,282.92,17305.0,273.4697,273.6532,273.1222,273.1222,17305.0
2023-07-14 12:30:00,283.02,283.15,281.98,282.01,25205.0,273.2187,273.3442,272.2148,272.2437,25205.0
2023-07-14 12:40:00,282.01,282.15,281.44,281.71,8023.0,272.2437,272.3789,271.6935,271.9541,8023.0
2023-07-14 12:50:00,281.78,282.23,281.6,282.23,4259.0,272.0217,272.4561,271.8479,272.4561,4259.0
2023-07-14 13:00:00,282.08,282.15,281.43,281.6,12242.0,272.3113,272.3789,271.6838,271.8479,12242.0
2023-07-14 13:10:00,281.67,281.91,281.39,281.89,7561.0,271.9155,272.1472,271.6452,272.1279,7561.0
2023-07-14 13:20:00,282.04,282.13,281.33,281.54,9525.0,272.2727,272.3596,271.5873,271.79,9525.0
2023-07-14 13:30:00,281.79,282.24,281.71,282.24,10642.0,272.0313,272.4658,271.9541,272.4658,10642.0
2023-07-14 13:40:00,282.28,282.28,281.77,281.91,10181.0,272.5044,272.5044,272.012,272.1472,10181.0
2023-07-14 13:50:00,281.8,282.21,281.48,281.68,6540.0,272.041,272.4368,271.7321,271.9251,6540.0
2023-07-14 14:00:00,281.8,282.18,281.74,282.13,3103.0,272.041,272.4078,271.9831,272.3596,3103.0
2023-07-14 14:10:00,282.18,283.02,282.18,282.49,15515.0,272.4078,273.2187,272.4078,272.7071,15515.0
2023-07-14 14:20:00,282.56,283.29,282.52,283.05,7638.0,272.7747,273.4794,272.7361,273.2477,7638.0
2023-07-14 14:30:00,283.05,283.24,282.74,282.89,12230.0,273.2477,273.4311,272.9484,273.0932,12230.0
2023-07-14 14:40:00,282.87,283.18,282.81,283.09,7596.0,273.0739,273.3732,273.016,273.2863,7596.0
2023-07-14 14:50:00,283.06,283.42,282.99,283.25,15298.0,273.2574,273.6049,273.1898,273.4408,15298.0
2023-07-14 15:00:00,283.35,283.35,282.82,283.25,12854.0,273.5373,273.5373,273.0257,273.4408,12854.0
2023-07-14 15:10:00,283.25,283.42,282.77,282.78,12547.0,273.4408,273.6049,272.9774,272.9871,12547.0
2023-07-14 15:20:00,282.77,283.21,282.77,283.21,21182.0,272.9774,273.4022,272.9774,273.4022,21182.0
2023-07-14 15:30:00,283.23,283.51,283.05,283.16,27894.0,273.4215,273.6918,273.2477,273.3539,27894.0
2023-07-14 15:40:00,283.08,283.08,282.55,282.74,49504.0,273.2767,273.2767,272.765,272.9484,49504.0
2023-07-14 15:50:00,282.74,283.0,282.42,282.98,104436.0,272.9484,273.1994,272.6395,273.1801,104436.0
2023-07-17 09:30:00,281.14,282.43,279.71,281.13,33030.0,271.4038,272.6492,270.0234,271.3942,33030.0
2023-07-17 09:40:00,281.53,283.32,281.46,282.4,27216.0,271.7803,273.5084,271.7128,272.6202,27216.0
2023-07-17 09:50:00,282.5,283.56,281.91,283.0,17370.0,272.7168,273.74,272.1472,273.1994,17370.0
2023-07-17 10:00:00,282.94,283.82,282.93,283.67,18240.0,273.1415,273.991,273.1319,273.8462,18240.0
2023-07-17 10:10:00,283.56,283.6,283.02,283.44,7877.0,273.74,273.7787,273.2187,273.6242,7877.0
2023-07-17 10:20:00,283.57,283.75,282.87,282.87,6307.0,273.7497,273.9235,273.0739,273.0739,6307.0
2023-07-17 10:30:00,282.85,282.96,282.45,282.66,13742.0,273.0546,273.1608,272.6685,272.8712,13742.0
2023-07-17 10:40:00,282.52,283.01,282.17,282.64,5522.0,272.7361,273.2091,272.3982,272.8519,5522.0
2023-07-17 10:50:00,282.44,282.47,281.02,281.19,28476.0,272.6588,272.6878,271.288,271.4521,28476.0
2023-07-17 11:00:00,281.23,281.76,281.22,281.52,6314.0,271.4907,272.0024,271.4811,271.7707,6314.0
2023-07-17 11:10:00,281.6,281.8,281.18,281.41,6345.0,271.8479,272.041,271.4425,271.6645,6345.0
2023-07-17 11:20:00,281.39,281.39,280.3,280.49,6471.0,271.6452,271.6452,270.5929,270.7764,6471.0
2023-07-17 11:30:00,280.42,280.72,280.35,280.68,7544.0,270.7088,270.9984,270.6412,270.9598,7544.0
2023-07-17 11:40:00,280.48,280.7,280.2,280.58,5581.0,270.7667,270.9791,270.4964,270.8632,5581.0
2023-07-17 11:50:00,280.61,280.74,280.1,280.18,7937.0,270.8922,271.0177,270.3999,270.4771,7937.0
2023-07-17 12:00:00,280.3,280.55,280.24,280.25,7529.0,270.5929,270.8343,270.535,270.5447,7529.0
2023-07-17 12:10:00,280.27,280.77,280.23,280.45,7336.0,270.564,271.0467,270.5254,270.7377,7336.0
2023-07-17 12:20:00,280.46,280.66,280.35,280.39,5845.0,270.7474,270.9405,270.6412,270.6798,5845.0
2023-07-17 12:30:00,280.26,280.4,280.02,280.27,6410.0,270.5543,270.6895,270.3226,270.564,6410.0
2023-07-17 12:40:00,280.24,280.56,280.18,280.53,5805.0,270.535,270.8439,270.4771,270.815,5805.0
2023-07-17 12:50:00,280.24,280.67,280.24,280.63,4076.0,270.535,270.9501,270.535,270.9115,4076.0
2023-07-17 13:00:00,280.61,281.04,280.5,280.5,8202.0,270.8922,271.3073,270.786,270.786,8202.0
2023-07-17 13:10:00,280.58,280.82,280.38,280.69,6508.0,270.8632,271.0949,270.6702,270.9694,6508.0
2023-07-17 13:20:00,280.61,281.12,280.6,280.86,8356.0,270.8922,271.3845,270.8825,271.1335,8356.0
2023-07-17 13:30:00,280.8,281.1,280.79,280.96,4580.0,271.0756,271.3652,271.066,271.2301,4580.0
2023-07-17 13:40:00,281.11,281.54,281.07,281.49,4278.0,271.3749,271.79,271.3363,271.7417,4278.0
2023-07-17 13:50:00,281.56,281.56,281.18,281.23,6113.0,271.8093,271.8093,271.4425,271.4907,6113.0
2023-07-17 14:00:00,281.33,281.35,281.13,281.34,3569.0,271.5873,271.6066,271.3942,271.5969,3569.0
2023-07-17 14:10:00,281.24,281.89,281.21,281.61,7702.0,271.5004,272.1279,271.4714,271.8576,7702.0
2023-07-17 14:20:00,281.71,282.04,281.64,281.97,8571.0,271.9541,272.2727,271.8865,272.2051,8571.0
2023-07-17 14:30:00,282.04,282.39,282.03,282.31,8399.0,272.2727,272.6106,272.263,272.5333,8399.0
2023-07-17 14:40:00,282.32,282.45,282.08,282.13,10169.0,272.543,272.6685,272.3113,272.3596,10169.0
2023-07-17 14:50:00,282.18,282.25,281.81,281.81,8172.0,272.4078,272.4754,272.0506,272.0506,8172.0
2023-07-17 15:00:00,281.81,281.92,281.6,281.92,7973.0,272.0506,272.1568,271.8479,272.1568,7973.0
2023-07-17 15:10:00,281.97,282.24,281.86,282.24,15889.0,272.2051,272.4658,272.0989,272.4658,15889.0
2023-07-17 15:20:00,282.36,282.5,281.79,281.87,12510.0,272.5816,272.7168,272.0313,272.1086,12510.0
2023-07-17 15:30:00,281.78,281.86,281.16,281.2,16206.0,272.0217,272.0989,271.4232,271.4618,16206.0
2023-07-17 15:40:00,281.19,282.15,281.18,282.04,49743.0,271.4521,272.3789,271.4425,272.2727,49743.0
2023-07-17 15:50:00,281.98,282.13,281.13,281.17,151525.0,272.2148,272.3596,271.3942,271.4328,151525.0
2023-07-18 09:30:00,283.75,284.4,281.01,284.38,28930.0,273.9235,274.551,271.2784,274.5316,28930.0
2023-07-18 09:40:00,284.62,285.42,284.27,285.33,22920.0,274.7633,275.5356,274.4255,275.4487,22920.0
2023-07-18 09:50:00,285.57,286.21,285.05,285.97,14667.0,275.6804,276.2983,275.1784,276.0666,14667.0
2023-07-18 10:00:00,286.0,286.64,285.78,286.64,13373.0,276.0955,276.7134,275.8832,276.7134,13373.0
2023-07-18 10:10:00,286.75,287.09,285.79,286.74,16665.0,276.8196,277.1478,275.8928,276.8099,16665.0
2023-07-18 10:20:00,286.76,287.1,286.63,287.03,10257.0,276.8292,277.1574,276.7037,277.0899,10257.0
2023-07-18 10:30:00,287.07,287.38,286.71,287.0,23504.0,277.1285,277.4278,276.781,277.0609,23504.0
2023-07-18 10:40:00,287.0,287.43,286.72,287.37,4590.0,277.0609,277.476,276.7906,277.4181,4590.0
2023-07-18 10:50:00,287.4,287.88,287.28,287.7,7560.0,277.4471,277.9104,277.3312,277.7367,7560.0
2023-07-18 11:00:00,287.64,288.0,287.57,287.68,15044.0,277.6787,278.0263,277.6112,277.7174,15044.0
2023-07-18 11:10:00,287.64,287.78,286.99,287.71,30212.0,277.6787,277.8139,277.0513,277.7463,30212.0
2023-07-18 11:20:00,287.7,287.94,287.43,287.51,9321.0,277.7367,277.9684,277.476,277.5532,9321.0
2023-07-18 11:30:00,287.38,287.64,286.84,287.15,14272.0,277.4278,277.6787,276.9065,277.2057,14272.0
2023-07-18 11:40:00,286.99,287.13,286.4,286.54,13621.0,277.0513,277.1864,276.4817,276.6168,13621.0
2023-07-18 11:50:00,286.55,286.58,285.95,286.23,12351.0,276.6265,276.6555,276.0473,276.3176,12351.0
2023-07-18 12:00:00,286.25,286.32,285.8,286.11,13684.0,276.3369,276.4045,275.9025,276.2017,13684.0
2023-07-18 12:10:00,286.13,286.4,286.01,286.19,9723.0,276.221,276.4817,276.1052,276.279,9723.0
2023-07-18 12:20:00,286.21,286.21,285.71,285.84,11155.0,276.2983,276.2983,275.8156,275.9411,11155.0
2023-07-18 12:30:00,285.8,286.17,285.71,286.12,7962.0,275.9025,276.2597,275.8156,276.2114,7962.0
2023-07-18 12:40:00,286.16,286.43,286.02,286.3,6478.0,276.25,276.5107,276.1148,276.3852,6478.0
2023-07-18 12:50:00,286.27,286.63,286.18,286.54,4149.0,276.3562,276.7037,276.2693,276.6168,4149.0
2023-07-18 13:00:00,286.47,286.47,285.91,285.91,4100.0,276.5493,276.5493,276.0087,276.0087,4100.0
2023-07-18 13:10:00,286.03,286.08,285.8,285.93,18978.0,276.1245,276.1728,275.9025,276.028,18978.0
2023-07-18 13:20:00,285.62,285.62,285.16,285.24,4033.0,275.7287,275.7287,275.2846,275.3619,4033.0
2023-07-18 13:30:00,285.24,285.24,284.54,284.69,5469.0,275.3619,275.3619,274.6861,274.8309,5469.0
2023-07-18 13:40:00,284.7,284.7,284.21,284.29,6469.0,274.8406,274.8406,274.3675,274.4448,6469.0
2023-07-18 13:50:00,284.37,284.49,284.22,284.22,6943.0,274.522,274.6378,274.3772,274.3772,6943.0
2023-07-18 14:00:00,284.19,284.47,284.02,284.31,6857.0,274.3482,274.6185,274.1841,274.4641,6857.0
2023-07-18 14:10:00,284.29,284.36,283.86,284.06,4852.0,274.4448,274.5123,274.0297,274.2227,4852.0
2023-07-18 14:20:00,284.06,284.46,283.84,284.46,6744.0,274.2227,274.6089,274.0103,274.6089,6744.0
2023-07-18 14:30:00,284.5,284.52,283.73,283.95,9181.0,274.6475,274.6668,273.9042,274.1165,9181.0
2023-07-18 14:40:00,283.99,284.67,283.82,284.67,15462.0,274.1552,274.8116,273.991,274.8116,15462.0
2023-07-18 14:50:00,284.58,284.85,284.09,284.28,17909.0,274.7247,274.9854,274.2517,274.4351,17909.0
2023-07-18 15:00:00,284.28,285.05,284.27,284.87,10105.0,274.4351,275.1784,274.4255,275.0047,10105.0
2023-07-18 15:10:00,285.01,285.55,284.89,285.5,13422.0,275.1398,275.6611,275.024,275.6129,13422.0
2023-07-18 15:20:00,285.5,285.59,285.28,285.47,13928.0,275.6129,275.6997,275.4005,275.5839,13928.0
2023-07-18 15:30:00,285.24,285.31,284.8,285.11,15442.0,275.3619,275.4294,274.9371,275.2364,15442.0
2023-07-18 15:40:00,285.11,285.48,284.95,285.44,29484.0,275.2364,275.5936,275.0819,275.5549,29484.0
2023-07-18 15:50:00,285.27,285.27,284.63,284.83,77376.0,275.3908,275.3908,274.773,274.9661,77376.0
2023-07-19 09:30:00,295.21,297.42,292.16,293.32,143565.0,284.9866,287.1201,282.0422,283.162,143565.0
2023-07-19 09:40:00,293.32,295.4,292.61,294.55,71399.0,283.162,285.17,282.4766,284.3494,71399.0
2023-07-19 09:50:00,294.5,295.74,294.28,294.57,29975.0,284.3012,285.4982,284.0888,284.3688,29975.0
2023-07-19 10:00:00,294.7,294.74,293.48,294.18,37918.0,284.4943,284.5329,283.3165,283.9923,37918.0
2023-07-19 10:10:00,294.28,295.85,293.77,295.59,26408.0,284.0888,285.6044,283.5965,285.3534,26408.0
2023-07-19 10:20:00,295.58,295.85,293.47,293.73,31120.0,285.3438,285.6044,283.3068,283.5578,31120.0
2023-07-19 10:30:00,293.69,293.89,291.54,292.17,24134.0,283.5192,283.7123,281.4437,282.0519,24134.0
2023-07-19 10:40:00,292.17,292.2,291.07,291.83,34880.0,282.0519,282.0808,280.99,281.7236,34880.0
2023-07-19 10:50:00,291.71,292.14,291.38,292.11,35310.0,281.6078,282.0229,281.2892,281.9939,35310.0
2023-07-19 11:00:00,292.1,292.7,291.83,292.06,40139.0,281.9843,282.5635,281.7236,281.9457,40139.0
2023-07-19 11:10:00,292.07,292.7,291.75,292.45,35035.0,281.9553,282.5635,281.6464,282.3222,35035.0
2023-07-19 11:20:00,292.36,293.33,292.0,293.05,54246.0,282.2353,283.1717,281.8878,282.9014,54246.0
2023-07-19 11:30:00,293.16,293.29,292.02,292.92,18961.0,283.0076,283.1331,281.9071,282.7759,18961.0
2023-07-19 11:40:00,293.01,293.4,292.8,292.85,16100.0,282.8628,283.2393,282.6601,282.7083,16100.0
2023-07-19 11:50:00,293.07,293.96,293.0,293.75,29231.0,282.9207,283.7799,282.8531,283.5772,29231.0
2023-07-19 12:00:00,293.69,293.97,293.06,293.14,14222.0,283.5192,283.7895,282.911,282.9883,14222.0
2023-07-19 12:10:00,293.11,293.63,293.11,293.36,10425.0,282.9593,283.4613,282.9593,283.2007,10425.0
2023-07-19 12:20:00,293.31,293.92,293.31,293.7,9632.0,283.1524,283.7413,283.1524,283.5289,9632.0
2023-07-19 12:30:00,293.82,293.89,293.25,293.51,21649.0,283.6447,283.7123,283.0945,283.3455,21649.0
2023-07-19 12:40:00,293.52,293.76,293.46,293.68,10727.0,283.3551,283.5868,283.2972,283.5096,10727.0
2023-07-19 12:50:00,293.68,293.74,293.45,293.68,17296.0,283.5096,283.5675,283.2875,283.5096,17296.0
2023-07-19 13:00:00,293.69,294.11,293.3,293.58,30922.0,283.5192,283.9247,283.1427,283.413,30922.0
2023-07-19 13:10:00,293.58,293.98,293.56,293.7,7598.0,283.413,283.7992,283.3937,283.5289,7598.0
2023-07-19 13:20:00,293.69,293.79,293.43,293.79,9130.0,283.5192,283.6158,283.2682,283.6158,9130.0
2023-07-19 13:30:00,293.75,294.3,293.74,294.18,11086.0,283.5772,284.1081,283.5675,283.9923,11086.0
2023-07-19 13:40:00,294.14,294.14,293.71,293.79,11806.0,283.9536,283.9536,283.5385,283.6158,11806.0
2023-07-19 13:50:00,293.79,293.85,293.28,293.35,16633.0,283.6158,283.6737,283.1234,283.191,16633.0
2023-07-19 14:00:00,293.39,293.39,292.21,292.31,9504.0,283.2296,283.2296,282.0905,282.187,9504.0
2023-07-19 14:10:00,292.31,293.06,292.26,292.8,40753.0,282.187,282.911,282.1388,282.6601,40753.0
2023-07-19 14:20:00,292.8,292.92,292.3,292.69,37956.0,282.6601,282.7759,282.1774,282.5539,37956.0
2023-07-19 14:30:00,292.83,293.2,292.56,293.0,20637.0,282.689,283.0462,282.4284,282.8531,20637.0
2023-07-19 14:40:00,292.92,293.03,292.65,292.89,11314.0,282.7759,282.8821,282.5152,282.7469,11314.0
2023-07-19 14:50:00,292.83,292.87,292.52,292.7,12951.0,282.689,282.7276,282.3897,282.5635,12951.0
2023-07-19 15:00:00,292.7,292.96,292.61,292.83,44691.0,282.5635,282.8145,282.4766,282.689,44691.0
2023-07-19 15:10:00,292.86,293.0,292.49,292.49,29147.0,282.718,282.8531,282.3608,282.3608,29147.0
2023-07-19 15:20:00,292.49,292.63,291.73,291.95,68369.0,282.3608,282.4959,281.6271,281.8395,68369.0
2023-07-19 15:30:00,292.01,292.44,291.77,292.16,63199.0,281.8974,282.3125,281.6657,282.0422,63199.0
2023-07-19 15:40:00,292.19,292.32,291.83,291.98,55224.0,282.0712,282.1967,281.7236,281.8684,55224.0
2023-07-19 15:50:00,292.01,292.86,291.97,292.51,114061.0,281.8974,282.718,281.8588,282.3801,114061.0
2023-07-20 09:30:00,293.18,293.32,291.4,291.64,43001.0,283.0269,283.162,281.3085,281.5402,43001.0
2023-07-20 09:40:00,292.18,292.18,290.28,290.95,14061.0,282.0615,282.0615,280.2273,280.8741,14061.0
2023-07-20 09:50:00,290.94,290.94,289.01,290.3,14648.0,280.8645,280.8645,279.0013,280.2466,14648.0
2023-07-20 10:00:00,290.08,290.67,289.66,290.08,15825.0,280.0342,280.6038,279.6288,280.0342,15825.0
2023-07-20 10:10:00,290.0,290.09,289.09,289.73,11588.0,279.957,280.0439,279.0785,279.6964,11588.0
2023-07-20 10:20:00,289.72,291.69,289.72,291.27,14632.0,279.6867,281.5885,279.6867,281.183,14632.0
2023-07-20 10:30:00,291.18,291.21,290.84,290.95,5566.0,281.0962,281.1251,280.7679,280.8741,5566.0
2023-07-20 10:40:00,290.53,291.57,290.53,291.15,7508.0,280.4687,281.4726,280.4687,281.0672,7508.0
2023-07-20 10:50:00,291.18,291.61,290.78,291.2,8582.0,281.0962,281.5113,280.71,281.1155,8582.0
2023-07-20 11:00:00,291.25,291.72,290.89,290.9,11417.0,281.1637,281.6175,280.8162,280.8259,11417.0
2023-07-20 11:10:00,290.74,291.67,290.26,291.42,19159.0,280.6714,281.5692,280.208,281.3278,19159.0
2023-07-20 11:20:00,291.46,292.2,291.46,292.06,7358.0,281.3665,282.0808,281.3665,281.9457,7358.0
2023-07-20 11:30:00,292.06,292.34,291.89,292.34,11250.0,281.9457,282.216,281.7816,282.216,11250.0
2023-07-20 11:40:00,292.25,292.7,292.25,292.66,14942.0,282.1291,282.5635,282.1291,282.5249,14942.0
2023-07-20 11:50:00,292.51,292.75,292.25,292.68,10252.0,282.3801,282.6118,282.1291,282.5442,10252.0
2023-07-20 12:00:00,292.79,292.99,292.55,292.83,12049.0,282.6504,282.8435,282.4187,282.689,12049.0
2023-07-20 12:10:00,292.88,293.5,292.78,293.39,6371.0,282.7373,283.3358,282.6407,283.2296,6371.0
2023-07-20 12:20:00,293.32,293.83,293.32,293.47,8619.0,283.162,283.6544,283.162,283.3068,8619.0
2023-07-20 12:30:00,293.46,293.77,293.37,293.52,17330.0,283.2972,283.5965,283.2103,283.3551,17330.0
2023-07-20 12:40:00,293.45,293.45,292.87,292.87,5123.0,283.2875,283.2875,282.7276,282.7276,5123.0
2023-07-20 12:50:00,292.95,292.95,292.7,292.85,5186.0,282.8049,282.8049,282.5635,282.7083,5186.0
2023-07-20 13:00:00,292.85,293.05,292.71,293.03,11912.0,282.7083,282.9014,282.5732,282.8821,11912.0
2023-07-20 13:10:00,293.1,293.66,293.02,293.58,20635.0,282.9497,283.4903,282.8724,283.413,20635.0
2023-07-20 13:20:00,293.68,293.97,293.63,293.79,8119.0,283.5096,283.7895,283.4613,283.6158,8119.0
2023-07-20 13:30:00,293.75,293.96,293.73,293.95,15588.0,283.5772,283.7799,283.5578,283.7702,15588.0
2023-07-20 13:40:00,293.92,294.08,293.85,293.93,12722.0,283.7413,283.8957,283.6737,283.7509,12722.0
2023-07-20 13:50:00,293.88,294.41,293.85,294.33,17356.0,283.7027,284.2143,283.6737,284.1371,17356.0
2023-07-20 14:00:00,294.26,294.61,293.95,293.96,6985.0,284.0695,284.4074,283.7702,283.7799,6985.0
2023-07-20 14:10:00,294.06,294.17,293.88,294.02,6312.0,283.8764,283.9826,283.7027,283.8378,6312.0
2023-07-20 14:20:00,293.95,294.13,292.81,292.95,22609.0,283.7702,283.944,282.6697,282.8049,22609.0
2023-07-20 14:30:00,292.89,293.71,292.89,293.71,6273.0,282.7469,283.5385,282.7469,283.5385,6273.0
2023-07-20 14:40:00,293.63,294.04,293.61,294.03,6706.0,283.4613,283.8571,283.442,283.8475,6706.0
2023-07-20 14:50:00,294.06,294.69,293.96,294.52,9409.0,283.8764,284.4846,283.7799,284.3205,9409.0
2023-07-20 15:00:00,294.49,295.1,294.36,295.01,15906.0,284.2915,284.8804,284.166,284.7935,15906.0
2023-07-20 15:10:00,294.9,294.97,293.89,294.15,11127.0,284.6873,284.7549,283.7123,283.9633,11127.0
2023-07-20 15:20:00,294.15,294.35,293.45,293.66,8110.0,283.9633,284.1564,283.2875,283.4903,8110.0
2023-07-20 15:30:00,293.76,293.83,293.2,293.31,18278.0,283.5868,283.6544,283.0462,283.1524,18278.0
2023-07-20 15:40:00,293.28,293.49,293.02,293.45,36667.0,283.1234,283.3262,282.8724,283.2875,36667.0
2023-07-20 15:50:00,293.43,294.37,293.37,294.12,103513.0,283.2682,284.1757,283.2103,283.9343,103513.0
2023-07-21 09:30:00,294.63,294.91,293.02,294.35,56275.0,284.4267,284.697,282.8724,284.1564,56275.0
2023-07-21 09:40:00,294.35,295.17,293.68,295.0,14830.0,284.1564,284.948,283.5096,284.7839,14830.0
2023-07-21 09:50:00,295.25,295.9,294.22,295.79,21095.0,285.0252,285.6527,284.0309,285.5465,21095.0
2023-07-21 10:00:00,296.07,296.83,295.41,295.62,11938.0,285.8168,286.5505,285.1797,285.3824,11938.0
2023-07-21 10:10:00,295.7,296.27,295.43,296.26,10785.0,285.4596,286.0099,285.199,286.0002,10785.0
2023-07-21 10:20:00,296.63,296.8,296.16,296.56,6902.0,286.3574,286.5215,285.9037,286.2898,6902.0
2023-07-21 10:30:00,296.4,296.41,295.71,296.17,12802.0,286.1354,286.145,285.4693,285.9133,12802.0
2023-07-21 10:40:00,296.34,296.34,295.56,295.71,4308.0,286.0775,286.0775,285.3245,285.4693,4308.0
2023-07-21 10:50:00,295.61,295.61,294.93,295.03,3366.0,285.3727,285.3727,284.7163,284.8128,3366.0
2023-07-21 11:00:00,295.09,295.39,294.53,294.63,5625.0,284.8707,285.1604,284.3301,284.4267,5625.0
2023-07-21 11:10:00,294.85,294.85,294.34,294.53,2954.0,284.6391,284.6391,284.1467,284.3301,2954.0
2023-07-21 11:20:00,294.51,294.52,293.86,293.93,12009.0,284.3108,284.3205,283.6833,283.7509,12009.0
2023-07-21 11:30:00,293.96,294.66,293.96,294.66,10531.0,283.7799,284.4556,283.7799,284.4556,10531.0
2023-07-21 11:40:00,294.45,295.25,294.33,295.19,9904.0,284.2529,285.0252,284.1371,284.9673,9904.0
2023-07-21 11:50:00,295.37,295.39,294.91,294.97,2753.0,285.1411,285.1604,284.697,284.7549,2753.0
2023-07-21 12:00:00,294.9,295.23,294.9,295.05,16691.0,284.6873,285.0059,284.6873,284.8321,16691.0
2023-07-21 12:10:00,294.99,295.1,294.58,294.58,41448.0,284.7742,284.8804,284.3784,284.3784,41448.0
2023-07-21 12:20:00,294.67,295.19,294.6,294.97,6072.0,284.4653,284.9673,284.3977,284.7549,6072.0
2023-07-21 12:30:00,295.03,295.15,294.96,295.0,2546.0,284.8128,284.9287,284.7452,284.7839,2546.0
2023-07-21 12:40:00,295.02,295.02,294.65,294.89,17673.0,284.8032,284.8032,284.446,284.6777,17673.0
2023-07-21 12:50:00,294.8,294.84,294.65,294.65,23025.0,284.5908,284.6294,284.446,284.446,23025.0
2023-07-21 13:00:00,294.65,294.9,294.65,294.85,8026.0,284.446,284.6873,284.446,284.6391,8026.0
2023-07-21 13:10:00,294.87,295.21,294.85,294.86,4870.0,284.6584,284.9866,284.6391,284.6487,4870.0
2023-07-21 13:20:00,294.77,294.78,294.24,294.44,11238.0,284.5618,284.5715,284.0502,284.2433,11238.0
2023-07-21 13:30:00,294.5,294.8,294.5,294.56,7007.0,284.3012,284.5908,284.3012,284.3591,7007.0
2023-07-21 13:40:00,294.56,294.64,294.5,294.57,11908.0,284.3591,284.4363,284.3012,284.3688,11908.0
2023-07-21 13:50:00,294.6,294.6,294.18,294.35,48102.0,284.3977,284.3977,283.9923,284.1564,48102.0
2023-07-21 14:00:00,294.38,294.63,294.14,294.49,10845.0,284.1853,284.4267,283.9536,284.2915,10845.0
2023-07-21 14:10:00,294.42,294.62,294.4,294.4,12344.0,284.2239,284.417,284.2046,284.2046,12344.0
2023-07-21 14:20:00,294.42,294.54,294.4,294.52,56221.0,284.2239,284.3398,284.2046,284.3205,56221.0
2023-07-21 14:30:00,294.5,294.74,294.32,294.73,38899.0,284.3012,284.5329,284.1274,284.5232,38899.0
2023-07-21 14:40:00,294.73,294.98,294.5,294.85,9589.0,284.5232,284.7646,284.3012,284.6391,9589.0
2023-07-21 14:50:00,294.84,294.84,294.54,294.57,9791.0,284.6294,284.6294,284.3398,284.3688,9791.0
2023-07-21 15:00:00,294.55,294.64,294.5,294.56,15760.0,284.3494,284.4363,284.3012,284.3591,15760.0
2023-07-21 15:10:00,294.53,294.63,294.5,294.51,13914.0,284.3301,284.4267,284.3012,284.3108,13914.0
2023-07-21 15:20:00,294.5,294.52,294.0,294.39,43275.0,284.3012,284.3205,283.8185,284.195,43275.0
2023-07-21 15:30:00,294.47,294.64,294.35,294.35,17019.0,284.2722,284.4363,284.1564,284.1564,17019.0
2023-07-21 15:40:00,294.39,294.6,294.05,294.53,58461.0,284.195,284.3977,283.8668,284.3301,58461.0
2023-07-21 15:50:00,294.61,294.71,293.7,293.76,156557.0,284.4074,284.5039,283.5289,283.5868,156557.0
2023-07-24 09:30:00,293.07,294.57,293.05,293.19,52499.0,282.9207,284.3688,282.9014,283.0365,52499.0
2023-07-24 09:40:00,293.21,293.71,292.69,292.92,33450.0,283.0559,283.5385,282.5539,282.7759,33450.0
2023-07-24 09:50:00,292.71,293.23,292.57,292.82,48298.0,282.5732,283.0752,282.438,282.6794,48298.0
2023-07-24 10:00:00,293.07,293.81,292.76,293.0,34265.0,282.9207,283.6351,282.6214,282.8531,34265.0
2023-07-24 10:10:00,292.97,293.34,292.79,292.8,89216.0,282.8242,283.1814,282.6504,282.6601,89216.0
2023-07-24 10:20:00,292.8,293.1,292.21,292.26,35378.0,282.6601,282.9497,282.0905,282.1388,35378.0
2023-07-24 10:30:00,292.28,293.14,292.28,293.14,40864.0,282.1581,282.9883,282.1581,282.9883,40864.0
2023-07-24 10:40:00,293.18,293.18,292.67,292.8,15929.0,283.0269,283.0269,282.5346,282.6601,15929.0
2023-07-24 10:50:00,292.87,293.0,292.62,292.72,22937.0,282.7276,282.8531,282.4863,282.5828,22937.0
2023-07-24 11:00:00,292.76,292.97,292.6,292.78,21700.0,282.6214,282.8242,282.467,282.6407,21700.0
2023-07-24 11:10:00,292.78,292.82,292.46,292.8,65185.0,282.6407,282.6794,282.3318,282.6601,65185.0
2023-07-24 11:20:00,292.76,293.31,292.75,293.0,11841.0,282.6214,283.1524,282.6118,282.8531,11841.0
2023-07-24 11:30:00,293.06,293.88,292.96,293.78,6894.0,282.911,283.7027,282.8145,283.6061,6894.0
2023-07-24 11:40:00,293.82,294.29,293.82,293.98,5887.0,283.6447,284.0985,283.6447,283.7992,5887.0
2023-07-24 11:50:00,293.75,293.82,292.76,293.13,19551.0,283.5772,283.6447,282.6214,282.9786,19551.0
2023-07-24 12:00:00,292.92,293.18,292.91,292.96,2279.0,282.7759,283.0269,282.7662,282.8145,2279.0
2023-07-24 12:10:00,292.97,293.53,292.96,293.53,4808.0,282.8242,283.3648,282.8145,283.3648,4808.0
2023-07-24 12:20:00,293.42,293.42,292.86,292.97,5505.0,283.2586,283.2586,282.718,282.8242,5505.0
2023-07-24 12:30:00,293.01,293.02,292.78,292.93,3881.0,282.8628,282.8724,282.6407,282.7855,3881.0
2023-07-24 12:40:00,292.78,293.2,292.75,293.14,5313.0,282.6407,283.0462,282.6118,282.9883,5313.0
2023-07-24 12:50:00,293.08,293.08,292.75,292.92,5944.0,282.9304,282.9304,282.6118,282.7759,5944.0
2023-07-24 13:00:00,292.85,292.87,292.75,292.78,17227.0,282.7083,282.7276,282.6118,282.6407,17227.0
2023-07-24 13:10:00,292.8,293.03,292.47,293.02,25455.0,282.6601,282.8821,282.3415,282.8724,25455.0
2023-07-24 13:20:00,292.91,293.35,292.72,293.35,7136.0,282.7662,283.191,282.5828,283.191,7136.0
2023-07-24 13:30:00,293.3,293.43,293.02,293.1,6413.0,283.1427,283.2682,282.8724,282.9497,6413.0
2023-07-24 13:40:00,293.09,293.35,293.0,293.22,5626.0,282.94,283.191,282.8531,283.0655,5626.0
2023-07-24 13:50:00,293.02,293.05,292.74,292.9,3815.0,282.8724,282.9014,282.6021,282.7566,3815.0
2023-07-24 14:00:00,292.83,292.98,292.7,292.7,3912.0,282.689,282.8338,282.5635,282.5635,3912.0
2023-07-24 14:10:00,292.56,292.69,292.14,292.18,4368.0,282.4284,282.5539,282.0229,282.0615,4368.0
2023-07-24 14:20:00,292.09,292.33,291.95,292.06,4317.0,281.9746,282.2063,281.8395,281.9457,4317.0
2023-07-24 14:30:00,291.87,292.03,291.43,291.76,8911.0,281.7623,281.9167,281.3375,281.6561,8911.0
2023-07-24 14:40:00,291.82,292.03,291.43,292.03,17173.0,281.714,281.9167,281.3375,281.9167,17173.0
2023-07-24 14:50:00,292.03,292.21,291.54,291.63,14065.0,281.9167,282.0905,281.4437,281.5306,14065.0
2023-07-24 15:00:00,291.59,291.64,291.0,291.14,18205.0,281.492,281.5402,280.9224,281.0575,18205.0
2023-07-24 15:10:00,291.1,291.1,290.76,290.88,24823.0,281.0189,281.0189,280.6907,280.8065,24823.0
2023-07-24 15:20:00,290.94,291.0,290.41,290.53,20159.0,280.8645,280.9224,280.3528,280.4687,20159.0
2023-07-24 15:30:00,290.59,291.08,290.5,290.91,16700.0,280.5266,280.9996,280.4397,280.8355,16700.0
2023-07-24 15:40:00,290.95,291.97,290.78,291.86,30215.0,280.8741,281.8588,280.71,281.7526,30215.0
2023-07-24 15:50:00,291.8,292.18,291.62,292.06,112748.0,281.6947,282.0615,281.5209,281.9457,112748.0
2023-07-25 09:30:00,291.75,291.75,290.37,290.94,20204.0,281.6464,281.6464,280.3142,280.8645,20204.0
2023-07-25 09:40:00,291.22,291.22,290.03,290.35,8828.0,281.1348,281.1348,279.986,280.2949,8828.0
2023-07-25 09:50:00,290.63,292.23,290.62,291.62,13018.0,280.5652,282.1098,280.5555,281.5209,13018.0
2023-07-25 10:00:00,291.58,292.63,291.57,292.38,15892.0,281.4823,282.4959,281.4726,282.2546,15892.0
2023-07-25 10:10:00,292.16,292.88,292.01,292.3,8669.0,282.0422,282.7373,281.8974,282.1774,8669.0
2023-07-25 10:20:00,292.26,292.61,291.41,292.43,11256.0,282.1388,282.4766,281.3182,282.3029,11256.0
2023-07-25 10:30:00,292.26,292.45,291.82,292.11,9044.0,282.1388,282.3222,281.714,281.9939,9044.0
2023-07-25 10:40:00,292.01,292.38,291.98,292.15,9741.0,281.8974,282.2546,281.8684,282.0326,9741.0
2023-07-25 10:50:00,292.1,292.45,292.03,292.37,4223.0,281.9843,282.3222,281.9167,282.2449,4223.0
2023-07-25 11:00:00,292.4,292.88,292.39,292.58,7415.0,282.2739,282.7373,282.2643,282.4477,7415.0
2023-07-25 11:10:00,292.8,292.84,292.39,292.45,6055.0,282.6601,282.6987,282.2643,282.3222,6055.0
2023-07-25 11:20:00,292.35,292.47,292.17,292.28,4685.0,282.2256,282.3415,282.0519,282.1581,4685.0
2023-07-25 11:30:00,292.29,292.83,292.0,292.83,6992.0,282.1677,282.689,281.8878,282.689,6992.0
2023-07-25 11:40:00,292.83,293.3,292.7,293.06,8288.0,282.689,283.1427,282.5635,282.911,8288.0
2023-07-25 11:50:00,293.17,293.71,293.15,293.71,4294.0,283.0172,283.5385,282.9979,283.5385,4294.0
2023-07-25 12:00:00,293.96,293.96,293.07,293.3,4579.0,283.7799,283.7799,282.9207,283.1427,4579.0
2023-07-25 12:10:00,293.39,293.39,292.94,292.99,3569.0,283.2296,283.2296,282.7952,282.8435,3569.0
2023-07-25 12:20:00,292.95,293.05,292.58,292.77,2424.0,282.8049,282.9014,282.4477,282.6311,2424.0
2023-07-25 12:30:00,292.53,292.81,292.48,292.55,8634.0,282.3994,282.6697,282.3511,282.4187,8634.0
2023-07-25 12:40:00,292.65,293.84,292.64,293.84,17501.0,282.5152,283.664,282.5056,283.664,17501.0
2023-07-25 12:50:00,293.86,295.26,293.75,294.91,34366.0,283.6833,285.0349,283.5772,284.697,34366.0
2023-07-25 13:00:00,294.92,295.32,294.91,295.12,12926.0,284.7066,285.0928,284.697,284.8997,12926.0
2023-07-25 13:10:00,295.13,295.16,294.6,294.79,8910.0,284.9094,284.9383,284.3977,284.5811,8910.0
2023-07-25 13:20:00,294.79,294.88,293.99,293.99,6411.0,284.5811,284.668,283.8088,283.8088,6411.0
2023-07-25 13:30:00,294.16,294.79,294.11,294.47,21667.0,283.973,284.5811,283.9247,284.2722,21667.0
2023-07-25 13:40:00,294.44,294.92,294.44,294.92,18161.0,284.2433,284.7066,284.2433,284.7066,18161.0
2023-07-25 13:50:00,294.88,295.0,294.64,294.65,18113.0,284.668,284.7839,284.4363,284.446,18113.0
2023-07-25 14:00:00,294.56,294.86,294.55,294.66,12517.0,284.3591,284.6487,284.3494,284.4556,12517.0
2023-07-25 14:10:00,294.72,294.76,294.55,294.7,8557.0,284.5136,284.5522,284.3494,284.4943,8557.0
2023-07-25 14:20:00,294.75,295.1,294.7,295.03,15402.0,284.5425,284.8804,284.4943,284.8128,15402.0
2023-07-25 14:30:00,295.08,295.19,294.94,295.0,11070.0,284.8611,284.9673,284.7259,284.7839,11070.0
2023-07-25 14:40:00,295.07,295.16,294.96,295.06,9011.0,284.8514,284.9383,284.7452,284.8418,9011.0
2023-07-25 14:50:00,295.06,295.33,294.97,295.22,11507.0,284.8418,285.1024,284.7549,284.9962,11507.0
2023-07-25 15:00:00,295.23,295.31,294.7,294.94,25346.0,285.0059,285.0831,284.4943,284.7259,25346.0
2023-07-25 15:10:00,294.93,295.34,294.88,295.07,37082.0,284.7163,285.1121,284.668,284.8514,37082.0
2023-07-25 15:20:00,294.99,295.1,294.87,294.99,8009.0,284.7742,284.8804,284.6584,284.7742,8009.0
2023-07-25 15:30:00,295.04,295.26,294.91,294.91,15899.0,284.8225,285.0349,284.697,284.697,15899.0
2023-07-25 15:40:00,294.93,294.98,294.7,294.7,12461.0,284.7163,284.7646,284.4943,284.4943,12461.0
2023-07-25 15:50:00,294.75,295.11,294.7,294.71,99254.0,284.5425,284.8901,284.4943,284.5039,99254.0
2023-07-26 09:30:00,294.46,295.55,293.69,294.5,17235.0,284.2626,285.3148,283.5192,284.3012,17235.0
2023-07-26 09:40:00,294.5,294.83,294.03,294.18,15060.0,284.3012,284.6198,283.8475,283.9923,15060.0
2023-07-26 09:50:00,294.1,294.11,293.11,293.82,21034.0,283.915,283.9247,282.9593,283.6447,21034.0
2023-07-26 10:00:00,293.5,293.67,292.89,293.63,39093.0,283.3358,283.4999,282.7469,283.4613,39093.0
2023-07-26 10:10:00,293.54,294.22,293.54,294.02,3232.0,283.3744,284.0309,283.3744,283.8378,3232.0
2023-07-26 10:20:00,294.01,294.02,293.45,293.88,8873.0,283.8281,283.8378,283.2875,283.7027,8873.0
2023-07-26 10:30:00,294.05,294.08,293.45,293.49,7049.0,283.8668,283.8957,283.2875,283.3262,7049.0
2023-07-26 10:40:00,293.45,294.4,293.45,294.4,6767.0,283.2875,284.2046,283.2875,284.2046,6767.0
2023-07-26 10:50:00,294.3,295.0,294.21,294.88,7068.0,284.1081,284.7839,284.0212,284.668,7068.0
2023-07-26 11:00:00,294.91,295.22,294.32,294.89,5933.0,284.697,284.9962,284.1274,284.6777,5933.0
2023-07-26 11:10:00,294.48,294.6,293.82,294.02,6525.0,284.2819,284.3977,283.6447,283.8378,6525.0
2023-07-26 11:20:00,293.74,294.05,293.66,294.01,2804.0,283.5675,283.8668,283.4903,283.8281,2804.0
2023-07-26 11:30:00,293.88,294.06,293.75,293.91,3644.0,283.7027,283.8764,283.5772,283.7316,3644.0
2023-07-26 11:40:00,293.81,294.2,293.46,293.46,7658.0,283.6351,284.0116,283.2972,283.2972,7658.0
2023-07-26 11:50:00,293.57,294.04,293.43,294.04,30969.0,283.4034,283.8571,283.2682,283.8571,30969.0
2023-07-26 12:00:00,294.05,294.77,294.05,294.77,6006.0,283.8668,284.5618,283.8668,284.5618,6006.0
2023-07-26 12:10:00,294.65,294.83,294.31,294.82,3972.0,284.446,284.6198,284.1178,284.6101,3972.0
2023-07-26 12:20:00,294.84,294.95,294.82,294.88,3277.0,284.6294,284.7356,284.6101,284.668,3277.0
2023-07-26 12:30:00,294.86,294.87,294.41,294.47,5030.0,284.6487,284.6584,284.2143,284.2722,5030.0
2023-07-26 12:40:00,294.54,294.67,294.43,294.61,4411.0,284.3398,284.4653,284.2336,284.4074,4411.0
2023-07-26 12:50:00,294.42,294.74,294.35,294.53,3919.0,284.2239,284.5329,284.1564,284.3301,3919.0
2023-07-26 13:00:00,294.44,294.51,294.21,294.24,4779.0,284.2433,284.3108,284.0212,284.0502,4779.0
2023-07-26 13:10:00,294.22,294.34,293.82,294.04,5321.0,284.0309,284.1467,283.6447,283.8571,5321.0
2023-07-26 13:20:00,293.89,294.11,293.83,293.88,4091.0,283.7123,283.9247,283.6544,283.7027,4091.0
2023-07-26 13:30:00,293.84,293.99,293.3,293.57,8492.0,283.664,283.8088,283.1427,283.4034,8492.0
2023-07-26 13:40:00,293.72,293.81,293.44,293.7,3608.0,283.5482,283.6351,283.2779,283.5289,3608.0
2023-07-26 13:50:00,293.71,294.28,293.69,294.27,3779.0,283.5385,284.0888,283.5192,284.0791,3779.0
2023-07-26 14:00:00,294.05,294.25,293.88,294.19,4483.0,283.8668,284.0598,283.7027,284.0019,4483.0
2023-07-26 14:10:00,294.16,294.16,293.85,294.14,3491.0,283.973,283.973,283.6737,283.9536,3491.0
2023-07-26 14:20:00,294.15,294.4,294.14,294.4,4158.0,283.9633,284.2046,283.9536,284.2046,4158.0
2023-07-26 14:30:00,294.54,294.66,294.34,294.47,9074.0,284.3398,284.4556,284.1467,284.2722,9074.0
2023-07-26 14:40:00,294.55,295.0,294.54,294.76,5780.0,284.3494,284.7839,284.3398,284.5522,5780.0
2023-07-26 14:50:00,294.85,294.85,294.17,294.6,5854.0,284.6391,284.6391,283.9826,284.3977,5854.0
2023-07-26 15:00:00,294.62,294.72,293.67,293.67,8233.0,284.417,284.5136,283.4999,283.4999,8233.0
2023-07-26 15:10:00,293.8,293.94,293.55,293.61,23188.0,283.6254,283.7606,283.3841,283.442,23188.0
2023-07-26 15:20:00,293.61,293.77,293.16,293.17,27232.0,283.442,283.5965,283.0076,283.0172,27232.0
2023-07-26 15:30:00,293.12,293.13,292.0,292.1,33676.0,282.969,282.9786,281.8878,281.9843,33676.0
2023-07-26 15:40:00,292.1,292.37,290.25,290.25,157920.0,281.9843,282.2449,280.1984,280.1984,157920.0
2023-07-26 15:50:00,290.4,291.2,289.74,290.79,270591.0,280.3432,281.1155,279.706,280.7197,270591.0
2023-07-27 09:30:00,291.45,292.61,290.65,292.16,121209.0,281.3568,282.4766,280.5845,282.0422,121209.0
2023-07-27 09:40:00,292.41,293.11,291.31,291.37,40658.0,282.2836,282.9593,281.2217,281.2796,40658.0
2023-07-27 09:50:00,291.3,292.05,290.69,291.55,26668.0,281.212,281.936,280.6231,281.4533,26668.0
2023-07-27 10:00:00,291.74,291.77,290.45,291.3,57920.0,281.6368,281.6657,280.3914,281.212,57920.0
2023-07-27 10:10:00,291.28,292.33,291.16,291.7,13491.0,281.1927,282.2063,281.0768,281.5981,13491.0
2023-07-27 10:20:00,291.7,292.51,291.69,292.19,33619.0,281.5981,282.3801,281.5885,282.0712,33619.0
2023-07-27 10:30:00,292.43,292.92,292.09,292.44,4107.0,282.3029,282.7759,281.9746,282.3125,4107.0
2023-07-27 10:40:00,292.47,292.69,291.95,292.56,9889.0,282.3415,282.5539,281.8395,282.4284,9889.0
2023-07-27 10:50:00,292.74,293.35,292.67,293.35,4798.0,282.6021,283.191,282.5346,283.191,4798.0
2023-07-27 11:00:00,293.16,293.16,292.68,292.98,5971.0,283.0076,283.0076,282.5442,282.8338,5971.0
2023-07-27 11:10:00,292.77,293.19,292.77,292.9,8758.0,282.6311,283.0365,282.6311,282.7566,8758.0
2023-07-27 11:20:00,292.94,293.31,292.93,293.31,5758.0,282.7952,283.1524,282.7855,283.1524,5758.0
2023-07-27 11:30:00,293.25,293.48,293.13,293.36,5661.0,283.0945,283.3165,282.9786,283.2007,5661.0
2023-07-27 11:40:00,293.26,293.3,292.76,292.77,9154.0,283.1041,283.1427,282.6214,282.6311,9154.0
2023-07-27 11:50:00,292.86,293.02,292.53,292.58,14982.0,282.718,282.8724,282.3994,282.4477,14982.0
2023-07-27 12:00:00,292.6,292.6,291.78,291.78,4323.0,282.467,282.467,281.6754,281.6754,4323.0
2023-07-27 12:10:00,291.85,292.27,291.82,292.01,8944.0,281.743,282.1484,281.714,281.8974,8944.0
2023-07-27 12:20:00,292.05,292.5,291.9,292.47,6670.0,281.936,282.3704,281.7912,282.3415,6670.0
2023-07-27 12:30:00,292.72,292.95,292.48,292.77,3022.0,282.5828,282.8049,282.3511,282.6311,3022.0
2023-07-27 12:40:00,293.0,293.12,292.7,293.12,4009.0,282.8531,282.969,282.5635,282.969,4009.0
2023-07-27 12:50:00,293.08,293.15,292.51,292.65,10216.0,282.9304,282.9979,282.3801,282.5152,10216.0
2023-07-27 13:00:00,292.75,293.0,292.24,292.38,13252.0,282.6118,282.8531,282.1194,282.2546,13252.0
2023-07-27 13:10:00,292.49,292.68,292.27,292.4,7038.0,282.3608,282.5442,282.1484,282.2739,7038.0
2023-07-27 13:20:00,292.27,292.35,291.96,292.11,5558.0,282.1484,282.2256,281.8491,281.9939,5558.0
2023-07-27 13:30:00,292.19,292.95,292.13,292.15,10548.0,282.0712,282.8049,282.0133,282.0326,10548.0
2023-07-27 13:40:00,292.17,292.49,291.99,291.99,11149.0,282.0519,282.3608,281.8781,281.8781,11149.0
2023-07-27 13:50:00,292.03,292.07,291.82,291.82,4236.0,281.9167,281.9553,281.714,281.714,4236.0
2023-07-27 14:00:00,291.87,292.0,291.72,291.76,6212.0,281.7623,281.8878,281.6175,281.6561,6212.0
2023-07-27 14:10:00,291.72,291.72,291.24,291.51,11987.0,281.6175,281.6175,281.1541,281.4147,11987.0
2023-07-27 14:20:00,291.51,291.97,291.35,291.92,45865.0,281.4147,281.8588,281.2603,281.8105,45865.0
2023-07-27 14:30:00,291.86,292.52,291.84,292.19,9301.0,281.7526,282.3897,281.7333,282.0712,9301.0
2023-07-27 14:40:00,292.11,292.42,291.95,292.04,4931.0,281.9939,282.2932,281.8395,281.9264,4931.0
2023-07-27 14:50:00,291.99,292.41,291.98,292.1,5315.0,281.8781,282.2836,281.8684,281.9843,5315.0
2023-07-27 15:00:00,292.01,292.63,291.81,292.63,7166.0,281.8974,282.4959,281.7043,282.4959,7166.0
2023-07-27 15:10:00,292.66,293.0,292.45,293.0,7137.0,282.5249,282.8531,282.3222,282.8531,7137.0
2023-07-27 15:20:00,293.05,293.22,292.58,292.69,9733.0,282.9014,283.0655,282.4477,282.5539,9733.0
2023-07-27 15:30:00,292.63,292.78,292.16,292.5,14802.0,282.4959,282.6407,282.0422,282.3704,14802.0
2023-07-27 15:40:00,292.54,292.92,292.46,292.86,14587.0,282.4091,282.7759,282.3318,282.718,14587.0
2023-07-27 15:50:00,292.85,293.22,292.65,292.79,62577.0,282.7083,283.0655,282.5152,282.6504,62577.0
2023-07-28 09:30:00,293.25,293.25,289.73,289.73,17878.0,283.0945,283.0945,279.6964,279.6964,17878.0
2023-07-28 09:40:00,289.22,289.99,287.41,288.06,37888.0,279.204,279.9474,277.4567,278.0842,37888.0
2023-07-28 09:50:00,287.9,287.91,284.93,286.56,57079.0,277.9297,277.9394,275.0626,276.6361,57079.0
2023-07-28 10:00:00,286.84,289.06,285.89,289.06,42836.0,276.9065,279.0496,275.9894,279.0496,42836.0
2023-07-28 10:10:00,288.77,290.18,288.14,289.92,39109.0,278.7696,280.1308,278.1614,279.8798,39109.0
2023-07-28 10:20:00,289.78,291.37,289.77,291.27,74200.0,279.7446,281.2796,279.735,281.183,74200.0
2023-07-28 10:30:00,291.23,291.37,290.11,290.28,42118.0,281.1444,281.2796,280.0632,280.2273,42118.0
2023-07-28 10:40:00,290.37,291.14,290.36,290.94,7892.0,280.3142,281.0575,280.3046,280.8645,7892.0
2023-07-28 10:50:00,290.96,291.92,290.96,291.51,5753.0,280.8838,281.8105,280.8838,281.4147,5753.0
2023-07-28 11:00:00,291.74,291.93,291.53,291.73,5724.0,281.6368,281.8202,281.434,281.6271,5724.0
2023-07-28 11:10:00,291.76,292.15,291.3,291.56,9725.0,281.6561,282.0326,281.212,281.463,9725.0
2023-07-28 11:20:00,291.75,292.31,291.66,292.07,8034.0,281.6464,282.187,281.5595,281.9553,8034.0
2023-07-28 11:30:00,292.07,292.1,291.06,291.13,6630.0,281.9553,281.9843,280.9803,281.0479,6630.0
2023-07-28 11:40:00,291.19,291.62,291.18,291.18,12622.0,281.1058,281.5209,281.0962,281.0962,12622.0
2023-07-28 11:50:00,291.35,291.64,291.08,291.5,8969.0,281.2603,281.5402,280.9996,281.4051,8969.0
2023-07-28 12:00:00,291.35,291.37,290.77,291.09,9376.0,281.2603,281.2796,280.7004,281.0093,9376.0
2023-07-28 12:10:00,291.19,291.55,291.09,291.5,6211.0,281.1058,281.4533,281.0093,281.4051,6211.0
2023-07-28 12:20:00,291.5,291.65,291.3,291.43,10620.0,281.4051,281.5499,281.212,281.3375,10620.0
2023-07-28 12:30:00,291.57,291.68,291.26,291.27,11334.0,281.4726,281.5788,281.1734,281.183,11334.0
2023-07-28 12:40:00,290.91,291.11,290.53,290.84,4471.0,280.8355,281.0286,280.4687,280.7679,4471.0
2023-07-28 12:50:00,290.92,291.38,290.84,291.09,12751.0,280.8452,281.2892,280.7679,281.0093,12751.0
2023-07-28 13:00:00,291.19,291.19,290.9,291.14,4471.0,281.1058,281.1058,280.8259,281.0575,4471.0
2023-07-28 13:10:00,291.13,291.38,290.97,291.09,4903.0,281.0479,281.2892,280.8934,281.0093,4903.0
2023-07-28 13:20:00,291.19,291.2,290.7,290.71,3497.0,281.1058,281.1155,280.6328,280.6424,3497.0
2023-07-28 13:30:00,290.67,290.67,290.31,290.45,5103.0,280.6038,280.6038,280.2563,280.3914,5103.0
2023-07-28 13:40:00,290.42,290.51,290.01,290.07,8275.0,280.3625,280.4494,279.9667,280.0246,8275.0
2023-07-28 13:50:00,290.15,290.53,289.97,290.27,5886.0,280.1018,280.4687,279.9281,280.2177,5886.0
2023-07-28 14:00:00,290.26,290.86,290.16,290.66,10488.0,280.208,280.7872,280.1115,280.5942,10488.0
2023-07-28 14:10:00,290.58,290.76,290.15,290.15,12222.0,280.5169,280.6907,280.1018,280.1018,12222.0
2023-07-28 14:20:00,290.19,290.68,290.15,290.65,12331.0,280.1404,280.6135,280.1018,280.5845,12331.0
2023-07-28 14:30:00,290.65,291.36,290.65,291.36,3310.0,280.5845,281.2699,280.5845,281.2699,3310.0
2023-07-28 14:40:00,291.28,291.57,291.04,291.57,11828.0,281.1927,281.4726,280.961,281.4726,11828.0
2023-07-28 14:50:00,291.52,291.56,291.38,291.51,12826.0,281.4244,281.463,281.2892,281.4147,12826.0
2023-07-28 15:00:00,291.5,291.91,291.37,291.68,36099.0,281.4051,281.8009,281.2796,281.5788,36099.0
2023-07-28 15:10:00,291.79,292.29,291.78,292.12,14150.0,281.685,282.1677,281.6754,282.0036,14150.0
2023-07-28 15:20:00,292.23,292.49,292.11,292.33,17426.0,282.1098,282.3608,281.9939,282.2063,17426.0
2023-07-28 15:30:00,292.36,292.44,291.98,292.08,25354.0,282.2353,282.3125,281.8684,281.965,25354.0
2023-07-28 15:40:00,291.98,292.28,291.92,292.04,44239.0,281.8684,282.1581,281.8105,281.9264,44239.0
2023-07-28 15:50:00,291.97,292.6,291.93,292.06,130135.0,281.8588,282.467,281.8202,281.9457,130135.0
2023-07-31 09:30:00,292.84,292.9,290.06,292.78,40583.0,282.6987,282.7566,280.0149,282.6407,40583.0
2023-07-31 09:40:00,292.92,293.41,292.48,292.58,6468.0,282.7759,283.2489,282.3511,282.4477,6468.0
2023-07-31 09:50:00,292.85,292.85,291.71,291.88,12290.0,282.7083,282.7083,281.6078,281.7719,12290.0
2023-07-31 10:00:00,291.93,292.37,291.73,292.37,17007.0,281.8202,282.2449,281.6271,282.2449,17007.0
2023-07-31 10:10:00,292.41,293.01,292.17,292.92,16628.0,282.2836,282.8628,282.0519,282.7759,16628.0
2023-07-31 10:20:00,292.98,293.78,292.97,293.71,10834.0,282.8338,283.6061,282.8242,283.5385,10834.0
2023-07-31 10:30:00,293.94,294.07,293.42,293.75,7554.0,283.7606,283.8861,283.2586,283.5772,7554.0
2023-07-31 10:40:00,293.81,293.9,293.28,293.43,5947.0,283.6351,283.722,283.1234,283.2682,5947.0
2023-07-31 10:50:00,293.45,293.83,293.25,293.77,6871.0,283.2875,283.6544,283.0945,283.5965,6871.0
2023-07-31 11:00:00,293.86,293.97,292.69,293.08,18224.0,283.6833,283.7895,282.5539,282.9304,18224.0
2023-07-31 11:10:00,293.07,293.44,292.92,293.21,7609.0,282.9207,283.2779,282.7759,283.0559,7609.0
2023-07-31 11:20:00,293.3,293.5,293.07,293.36,14290.0,283.1427,283.3358,282.9207,283.2007,14290.0
2023-07-31 11:30:00,293.37,293.57,293.06,293.42,5514.0,283.2103,283.4034,282.911,283.2586,5514.0
2023-07-31 11:40:00,293.39,293.44,293.09,293.32,7649.0,283.2296,283.2779,282.94,283.162,7649.0
2023-07-31 11:50:00,293.25,293.59,293.08,293.18,7300.0,283.0945,283.4227,282.9304,283.0269,7300.0
2023-07-31 12:00:00,293.18,293.73,293.16,293.3,2842.0,283.0269,283.5578,283.0076,283.1427,2842.0
2023-07-31 12:10:00,293.35,293.72,293.17,293.62,4086.0,283.191,283.5482,283.0172,283.4517,4086.0
2023-07-31 12:20:00,293.54,293.65,293.23,293.65,8112.0,283.3744,283.4806,283.0752,283.4806,8112.0
2023-07-31 12:30:00,293.76,293.85,293.5,293.58,5107.0,283.5868,283.6737,283.3358,283.413,5107.0
2023-07-31 12:40:00,293.53,293.85,293.48,293.72,6184.0,283.3648,283.6737,283.3165,283.5482,6184.0
2023-07-31 12:50:00,293.78,294.12,293.72,293.96,6606.0,283.6061,283.9343,283.5482,283.7799,6606.0
2023-07-31 13:00:00,294.02,294.05,293.67,293.79,7420.0,283.8378,283.8668,283.4999,283.6158,7420.0
2023-07-31 13:10:00,293.79,294.01,293.55,293.69,6311.0,283.6158,283.8281,283.3841,283.5192,6311.0
2023-07-31 13:20:00,293.75,293.86,293.66,293.67,3317.0,283.5772,283.6833,283.4903,283.4999,3317.0
2023-07-31 13:30:00,293.76,294.21,293.69,294.21,6531.0,283.5868,284.0212,283.5192,284.0212,6531.0
2023-07-31 13:40:00,294.24,294.33,293.91,293.94,8119.0,284.0502,284.1371,283.7316,283.7606,8119.0
2023-07-31 13:50:00,293.94,294.08,293.78,293.84,9808.0,283.7606,283.8957,283.6061,283.664,9808.0
2023-07-31 14:00:00,293.79,294.23,293.52,294.23,14280.0,283.6158,284.0405,283.3551,284.0405,14280.0
2023-07-31 14:10:00,294.15,294.16,293.72,293.81,7819.0,283.9633,283.973,283.5482,283.6351,7819.0
2023-07-31 14:20:00,293.92,294.32,293.92,294.17,15967.0,283.7413,284.1274,283.7413,283.9826,15967.0
2023-07-31 14:30:00,294.25,294.56,294.24,294.5,16441.0,284.0598,284.3591,284.0502,284.3012,16441.0
2023-07-31 14:40:00,294.48,294.48,293.89,293.96,15296.0,284.2819,284.2819,283.7123,283.7799,15296.0
2023-07-31 14:50:00,293.96,294.13,293.84,294.12,11287.0,283.7799,283.944,283.664,283.9343,11287.0
2023-07-31 15:00:00,294.09,294.31,294.0,294.19,17854.0,283.9054,284.1178,283.8185,284.0019,17854.0
2023-07-31 15:10:00,294.25,294.72,294.0,294.72,12814.0,284.0598,284.5136,283.8185,284.5136,12814.0
2023-07-31 15:20:00,294.77,294.85,294.6,294.76,11723.0,284.5618,284.6391,284.3977,284.5522,11723.0
2023-07-31 15:30:00,294.78,294.96,294.25,294.35,15341.0,284.5715,284.7452,284.0598,284.1564,15341.0
2023-07-31 15:40:00,294.35,294.94,294.34,294.87,43264.0,284.1564,284.7259,284.1467,284.6584,43264.0
2023-07-31 15:50:00,294.8,295.48,294.58,295.11,109941.0,284.5908,285.2472,284.3784,284.8901,109941.0
2023-08-01 09:30:00,295.79,297.99,295.25,297.17,29333.0,285.5465,287.6703,285.0252,286.8787,29333.0
2023-08-01 09:40:00,297.15,297.15,294.94,295.84,58871.0,286.8594,286.8594,284.7259,285.5948,58871.0
2023-08-01 09:50:00,295.73,296.28,295.46,296.1,27301.0,285.4886,286.0195,285.2279,285.8458,27301.0
2023-08-01 10:00:00,296.11,296.14,295.43,295.55,41755.0,285.8554,285.8844,285.199,285.3148,41755.0
2023-08-01 10:10:00,295.7,296.12,295.54,295.94,9397.0,285.4596,285.8651,285.3052,285.6913,9397.0
2023-08-01 10:20:00,296.06,296.2,294.8,294.8,21369.0,285.8072,285.9423,284.5908,284.5908,21369.0
2023-08-01 10:30:00,294.88,295.11,294.41,294.76,6964.0,284.668,284.8901,284.2143,284.5522,6964.0
2023-08-01 10:40:00,294.61,294.71,294.29,294.32,2533.0,284.4074,284.5039,284.0985,284.1274,2533.0
2023-08-01 10:50:00,294.54,295.07,294.48,294.84,49253.0,284.3398,284.8514,284.2819,284.6294,49253.0
2023-08-01 11:00:00,294.76,295.19,294.39,294.39,28169.0,284.5522,284.9673,284.195,284.195,28169.0
2023-08-01 11:10:00,294.68,295.16,294.56,294.56,30726.0,284.4749,284.9383,284.3591,284.3591,30726.0
2023-08-01 11:20:00,294.65,295.05,294.63,295.05,9775.0,284.446,284.8321,284.4267,284.8321,9775.0
2023-08-01 11:30:00,295.04,295.5,295.04,295.34,47014.0,284.8225,285.2665,284.8225,285.1121,47014.0
2023-08-01 11:40:00,295.49,295.68,295.19,295.36,8754.0,285.2569,285.4403,284.9673,285.1314,8754.0
2023-08-01 11:50:00,295.43,295.69,295.28,295.61,5508.0,285.199,285.45,285.0542,285.3727,5508.0
2023-08-01 12:00:00,295.56,295.68,295.05,295.05,17019.0,285.3245,285.4403,284.8321,284.8321,17019.0
2023-08-01 12:10:00,295.09,295.19,294.72,294.92,22951.0,284.8707,284.9673,284.5136,284.7066,22951.0
2023-08-01 12:20:00,294.92,294.97,294.31,294.36,32003.0,284.7066,284.7549,284.1178,284.166,32003.0
2023-08-01 12:30:00,294.43,295.56,294.42,295.35,6443.0,284.2336,285.3245,284.2239,285.1217,6443.0
2023-08-01 12:40:00,295.44,295.54,295.13,295.3,12677.0,285.2086,285.3052,284.9094,285.0735,12677.0
2023-08-01 12:50:00,295.3,295.53,295.14,295.22,6013.0,285.0735,285.2955,284.919,284.9962,6013.0
2023-08-01 13:00:00,295.21,295.52,295.03,295.09,27565.0,284.9866,285.2859,284.8128,284.8707,27565.0
2023-08-01 13:10:00,295.06,295.29,294.94,295.1,4840.0,284.8418,285.0638,284.7259,284.8804,4840.0
2023-08-01 13:20:00,295.17,295.4,294.95,295.16,5400.0,284.948,285.17,284.7356,284.9383,5400.0
2023-08-01 13:30:00,295.09,295.54,295.08,295.36,23300.0,284.8707,285.3052,284.8611,285.1314,23300.0
2023-08-01 13:40:00,295.3,295.33,294.92,295.0,8562.0,285.0735,285.1024,284.7066,284.7839,8562.0
2023-08-01 13:50:00,294.98,295.41,294.87,295.27,7962.0,284.7646,285.1797,284.6584,285.0445,7962.0
2023-08-01 14:00:00,295.35,295.56,295.28,295.38,7864.0,285.1217,285.3245,285.0542,285.1507,7864.0
2023-08-01 14:10:00,295.35,295.64,295.32,295.64,5508.0,285.1217,285.4017,285.0928,285.4017,5508.0
2023-08-01 14:20:00,295.59,295.59,294.91,295.16,40051.0,285.3534,285.3534,284.697,284.9383,40051.0
2023-08-01 14:30:00,295.25,295.36,295.11,295.22,8671.0,285.0252,285.1314,284.8901,284.9962,8671.0
2023-08-01 14:40:00,295.22,295.32,295.1,295.18,13290.0,284.9962,285.0928,284.8804,284.9576,13290.0
2023-08-01 14:50:00,295.2,295.45,295.1,295.45,17825.0,284.9769,285.2183,284.8804,285.2183,17825.0
2023-08-01 15:00:00,295.45,295.5,295.1,295.38,14653.0,285.2183,285.2665,284.8804,285.1507,14653.0
2023-08-01 15:10:00,295.38,295.38,295.0,295.33,26533.0,285.1507,285.1507,284.7839,285.1024,26533.0
2023-08-01 15:20:00,295.33,295.49,295.18,295.23,4737.0,285.1024,285.2569,284.9576,285.0059,4737.0
2023-08-01 15:30:00,295.23,295.67,295.15,295.62,14879.0,285.0059,285.4307,284.9287,285.3824,14879.0
2023-08-01 15:40:00,295.54,295.87,295.31,295.8,17723.0,285.3052,285.6237,285.0831,285.5562,17723.0
2023-08-01 15:50:00,295.92,296.29,295.45,295.67,73827.0,285.672,286.0292,285.2183,285.4307,73827.0
2023-08-02 09:30:00,299.23,302.37,298.11,301.6,88112.0,288.8674,291.8986,287.7862,291.1553,88112.0
2023-08-02 09:40:00,301.87,303.33,300.28,300.72,50929.0,291.4159,292.8254,289.881,290.3058,50929.0
2023-08-02 09:50:00,300.91,301.77,299.8,300.8,38190.0,290.4892,291.3194,289.4176,290.383,38190.0
2023-08-02 10:00:00,300.8,300.92,299.56,300.92,52760.0,290.383,290.4988,289.1859,290.4988,52760.0
2023-08-02 10:10:00,301.1,301.27,299.7,300.04,46677.0,290.6726,290.8367,289.3211,289.6493,46677.0
2023-08-02 10:20:00,300.08,300.38,299.22,299.92,58694.0,289.6879,289.9775,288.8577,289.5335,58694.0
2023-08-02 10:30:00,299.99,300.81,299.65,300.68,25814.0,289.6011,290.3927,289.2728,290.2672,25814.0
2023-08-02 10:40:00,300.83,301.02,299.41,299.72,12088.0,290.412,290.5954,289.0411,289.3404,12088.0
2023-08-02 10:50:00,299.72,300.6,299.33,300.48,15705.0,289.3404,290.1899,288.9639,290.0741,15705.0
2023-08-02 11:00:00,300.43,300.43,298.88,299.03,26799.0,290.0258,290.0258,288.5295,288.6743,26799.0
2023-08-02 11:10:00,299.18,299.37,297.94,297.95,26113.0,288.8191,289.0025,287.622,287.6317,26113.0
2023-08-02 11:20:00,297.81,299.35,297.81,299.35,8855.0,287.4966,288.9832,287.4966,288.9832,8855.0
2023-08-02 11:30:00,299.35,300.37,299.13,300.37,10809.0,288.9832,289.9679,288.7708,289.9679,10809.0
2023-08-02 11:40:00,300.18,300.74,300.11,300.51,13355.0,289.7845,290.3251,289.7169,290.103,13355.0
2023-08-02 11:50:00,300.39,301.41,300.29,301.31,10071.0,289.9872,290.9719,289.8907,290.8753,10071.0
2023-08-02 12:00:00,301.19,302.12,301.1,301.9,19413.0,290.7595,291.6573,290.6726,291.4449,19413.0
2023-08-02 12:10:00,302.03,302.23,301.75,301.98,11154.0,291.5704,291.7635,291.3001,291.5221,11154.0
2023-08-02 12:20:00,301.84,302.0,301.49,301.84,19829.0,291.387,291.5414,291.0491,291.387,19829.0
2023-08-02 12:30:00,301.92,301.97,301.05,301.28,17662.0,291.4642,291.5125,290.6243,290.8464,17662.0
2023-08-02 12:40:00,301.29,301.43,300.85,300.88,17197.0,290.856,290.9912,290.4313,290.4602,17197.0
2023-08-02 12:50:00,300.85,300.85,299.79,300.23,19692.0,290.4313,290.4313,289.408,289.8327,19692.0
2023-08-02 13:00:00,300.16,300.27,299.83,299.83,16251.0,289.7652,289.8714,289.4466,289.4466,16251.0
2023-08-02 13:10:00,299.91,300.15,299.55,299.61,15308.0,289.5238,289.7555,289.1763,289.2342,15308.0
2023-08-02 13:20:00,299.63,300.07,299.21,300.07,29223.0,289.2535,289.6783,288.8481,289.6783,29223.0
2023-08-02 13:30:00,300.01,300.35,299.7,299.84,4935.0,289.6204,289.9486,289.3211,289.4562,4935.0
2023-08-02 13:40:00,299.94,300.09,299.55,299.63,5830.0,289.5528,289.6976,289.1763,289.2535,5830.0
2023-08-02 13:50:00,299.71,300.69,299.55,300.54,22154.0,289.3308,290.2768,289.1763,290.132,22154.0
2023-08-02 14:00:00,300.27,300.78,300.12,300.28,17166.0,289.8714,290.3637,289.7266,289.881,17166.0
2023-08-02 14:10:00,300.19,300.46,299.98,299.98,17976.0,289.7941,290.0548,289.5914,289.5914,17976.0
2023-08-02 14:20:00,299.94,300.75,299.84,300.05,20526.0,289.5528,290.3347,289.4562,289.659,20526.0
2023-08-02 14:30:00,300.04,300.17,299.7,299.84,12072.0,289.6493,289.7748,289.3211,289.4562,12072.0
2023-08-02 14:40:00,299.93,300.01,299.7,299.79,20059.0,289.5431,289.6204,289.3211,289.408,20059.0
2023-08-02 14:50:00,299.79,299.99,299.35,299.38,35311.0,289.408,289.6011,288.9832,289.0122,35311.0
2023-08-02 15:00:00,299.41,300.18,299.4,300.15,22209.0,289.0411,289.7845,289.0315,289.7555,22209.0
2023-08-02 15:10:00,300.13,300.23,299.63,299.74,20354.0,289.7362,289.8327,289.2535,289.3597,20354.0
2023-08-02 15:20:00,299.8,300.02,299.72,299.89,36319.0,289.4176,289.63,289.3404,289.5045,36319.0
2023-08-02 15:30:00,299.91,300.2,299.77,299.99,30820.0,289.5238,289.8038,289.3887,289.6011,30820.0
2023-08-02 15:40:00,300.06,300.34,299.9,299.9,57951.0,289.6686,289.9389,289.5142,289.5142,57951.0
2023-08-02 15:50:00,299.9,300.36,299.29,299.46,183952.0,289.5142,289.9582,288.9253,289.0894,183952.0
2023-08-03 09:30:00,292.62,293.3,281.88,286.97,154912.0,282.4863,283.1427,272.1182,277.032,154912.0
2023-08-03 09:40:00,287.05,288.37,284.5,285.31,61209.0,277.1092,278.3835,274.6475,275.4294,61209.0
2023-08-03 09:50:00,285.79,287.79,284.56,286.19,67209.0,275.8928,277.8236,274.7054,276.279,67209.0
2023-08-03 10:00:00,286.19,290.17,286.18,287.67,101387.0,276.279,280.1211,276.2693,277.7077,101387.0
2023-08-03 10:10:00,287.7,288.12,286.65,287.28,84458.0,277.7367,278.1421,276.723,277.3312,84458.0
2023-08-03 10:20:00,287.4,287.81,286.49,286.81,26271.0,277.4471,277.8429,276.5686,276.8775,26271.0
2023-08-03 10:30:00,286.56,287.11,285.86,285.94,21440.0,276.6361,277.1671,275.9604,276.0376,21440.0
2023-08-03 10:40:00,286.4,288.78,285.91,287.82,25984.0,276.4817,278.7793,276.0087,277.8525,25984.0
2023-08-03 10:50:00,287.9,288.1,286.39,287.86,15726.0,277.9297,278.1228,276.472,277.8911,15726.0
2023-08-03 11:00:00,288.05,288.06,286.31,286.92,16356.0,278.0745,278.0842,276.3948,276.9837,16356.0
2023-08-03 11:10:00,286.91,287.03,286.25,286.87,25855.0,276.974,277.0899,276.3369,276.9354,25855.0
2023-08-03 11:20:00,287.0,287.58,286.93,287.3,9896.0,277.0609,277.6208,276.9933,277.3505,9896.0
2023-08-03 11:30:00,287.48,290.06,287.48,290.0,28527.0,277.5243,280.0149,277.5243,279.957,28527.0
2023-08-03 11:40:00,289.85,289.92,289.4,289.52,11514.0,279.8122,279.8798,279.3778,279.4936,11514.0
2023-08-03 11:50:00,289.63,290.02,289.22,289.57,18374.0,279.5998,279.9763,279.204,279.5419,18374.0
2023-08-03 12:00:00,289.5,290.32,289.36,290.24,19782.0,279.4743,280.2659,279.3392,280.1887,19782.0
2023-08-03 12:10:00,290.32,290.86,289.47,290.06,37209.0,280.2659,280.7872,279.4454,280.0149,37209.0
2023-08-03 12:20:00,290.04,290.04,288.85,289.15,28480.0,279.9956,279.9956,278.8468,279.1365,28480.0
2023-08-03 12:30:00,289.22,290.41,288.99,290.41,16365.0,279.204,280.3528,278.982,280.3528,16365.0
2023-08-03 12:40:00,290.32,290.91,290.01,290.07,25030.0,280.2659,280.8355,279.9667,280.0246,25030.0
2023-08-03 12:50:00,290.11,290.3,289.68,289.84,24772.0,280.0632,280.2466,279.6481,279.8026,24772.0
2023-08-03 13:00:00,289.64,290.25,289.26,289.64,58836.0,279.6095,280.1984,279.2426,279.6095,58836.0
2023-08-03 13:10:00,289.8,290.39,289.8,290.02,8284.0,279.7639,280.3335,279.7639,279.9763,8284.0
2023-08-03 13:20:00,290.0,290.22,289.35,289.41,6857.0,279.957,280.1694,279.3295,279.3875,6857.0
2023-08-03 13:30:00,289.34,290.23,288.95,290.23,14117.0,279.3199,280.1791,278.9434,280.1791,14117.0
2023-08-03 13:40:00,290.27,290.38,289.43,289.79,29865.0,280.2177,280.3239,279.4068,279.7543,29865.0
2023-08-03 13:50:00,289.75,289.75,289.17,289.55,59946.0,279.7157,279.7157,279.1558,279.5226,59946.0
2023-08-03 14:00:00,289.5,289.71,289.35,289.44,10317.0,279.4743,279.6771,279.3295,279.4164,10317.0
2023-08-03 14:10:00,289.44,290.5,289.43,290.44,14766.0,279.4164,280.4397,279.4068,280.3818,14766.0
2023-08-03 14:20:00,290.38,290.73,290.01,290.01,20322.0,280.3239,280.6617,279.9667,279.9667,20322.0
2023-08-03 14:30:00,289.94,289.95,289.42,289.73,7504.0,279.8991,279.9088,279.3971,279.6964,7504.0
2023-08-03 14:40:00,289.64,289.64,289.01,289.21,15768.0,279.6095,279.6095,279.0013,279.1944,15768.0
2023-08-03 14:50:00,289.21,289.22,288.56,289.16,8462.0,279.1944,279.204,278.5669,279.1461,8462.0
2023-08-03 15:00:00,288.99,289.06,287.66,287.91,13281.0,278.982,279.0496,277.6981,277.9394,13281.0
2023-08-03 15:10:00,287.86,288.56,287.63,288.56,19581.0,277.8911,278.5669,277.6691,278.5669,19581.0
2023-08-03 15:20:00,288.39,288.85,287.98,288.59,17962.0,278.4028,278.8468,278.007,278.5958,17962.0
2023-08-03 15:30:00,288.6,289.26,288.6,288.96,17578.0,278.6055,279.2426,278.6055,278.953,17578.0
2023-08-03 15:40:00,289.01,289.11,287.29,287.41,33319.0,279.0013,279.0978,277.3409,277.4567,33319.0
2023-08-03 15:50:00,287.47,288.21,287.19,287.63,132592.0,277.5146,278.229,277.2443,277.6691,132592.0
2023-08-04 09:30:00,287.75,288.5,286.4,287.0,18816.0,277.7849,278.509,276.4817,277.0609,18816.0
2023-08-04 09:40:00,287.03,288.36,286.5,287.39,13754.0,277.0899,278.3738,276.5782,277.4374,13754.0
2023-08-04 09:50:00,286.74,287.28,285.71,287.23,22358.0,276.8099,277.3312,275.8156,277.2829,22358.0
2023-08-04 10:00:00,287.31,287.9,286.37,287.44,25193.0,277.3602,277.9297,276.4527,277.4857,25193.0
2023-08-04 10:10:00,287.4,287.44,286.22,287.36,14398.0,277.4471,277.4857,276.3079,277.4084,14398.0
2023-08-04 10:20:00,287.39,289.41,287.36,289.41,14162.0,277.4374,279.3875,277.4084,279.3875,14162.0
2023-08-04 10:30:00,289.44,290.0,288.6,289.35,22789.0,279.4164,279.957,278.6055,279.3295,22789.0
2023-08-04 10:40:00,289.39,290.43,289.39,289.86,20498.0,279.3681,280.3721,279.3681,279.8219,20498.0
2023-08-04 10:50:00,289.72,290.44,289.31,290.02,19869.0,279.6867,280.3818,279.2909,279.9763,19869.0
2023-08-04 11:00:00,290.02,290.02,289.04,289.21,13716.0,279.9763,279.9763,279.0303,279.1944,13716.0
2023-08-04 11:10:00,289.1,289.34,288.67,288.69,5404.0,279.0882,279.3199,278.6731,278.6924,5404.0
2023-08-04 11:20:00,288.69,288.91,288.08,288.36,9411.0,278.6924,278.9048,278.1035,278.3738,9411.0
2023-08-04 11:30:00,288.03,288.34,287.17,287.17,15197.0,278.0552,278.3545,277.225,277.225,15197.0
2023-08-04 11:40:00,287.21,287.78,287.0,287.32,21109.0,277.2636,277.8139,277.0609,277.3698,21109.0
2023-08-04 11:50:00,287.42,287.84,287.01,287.59,6300.0,277.4664,277.8718,277.0706,277.6305,6300.0
2023-08-04 12:00:00,287.57,287.99,287.34,287.5,7840.0,277.6112,278.0166,277.3891,277.5436,7840.0
2023-08-04 12:10:00,287.5,287.69,287.21,287.26,6486.0,277.5436,277.727,277.2636,277.3119,6486.0
2023-08-04 12:20:00,287.14,287.48,286.73,287.47,9525.0,277.1961,277.5243,276.8003,277.5146,9525.0
2023-08-04 12:30:00,287.4,287.58,286.85,287.14,8050.0,277.4471,277.6208,276.9161,277.1961,8050.0
2023-08-04 12:40:00,287.38,287.85,287.33,287.83,3504.0,277.4278,277.8815,277.3795,277.8622,3504.0
2023-08-04 12:50:00,287.92,288.26,287.52,287.68,14889.0,277.9491,278.2773,277.5629,277.7174,14889.0
2023-08-04 13:00:00,287.67,288.62,287.67,288.06,13745.0,277.7077,278.6248,277.7077,278.0842,13745.0
2023-08-04 13:10:00,287.98,288.3,287.8,287.92,6107.0,278.007,278.3159,277.8332,277.9491,6107.0
2023-08-04 13:20:00,287.89,287.98,287.01,287.03,9823.0,277.9201,278.007,277.0706,277.0899,9823.0
2023-08-04 13:30:00,287.19,287.52,286.9,286.94,12822.0,277.2443,277.5629,276.9644,277.003,12822.0
2023-08-04 13:40:00,286.97,287.45,286.97,287.44,4745.0,277.032,277.4953,277.032,277.4857,4745.0
2023-08-04 13:50:00,287.34,287.46,286.98,287.01,18945.0,277.3891,277.505,277.0416,277.0706,18945.0
2023-08-04 14:00:00,287.01,287.08,286.49,286.98,12762.0,277.0706,277.1381,276.5686,277.0416,12762.0
2023-08-04 14:10:00,287.02,287.58,286.99,287.35,8704.0,277.0802,277.6208,277.0513,277.3988,8704.0
2023-08-04 14:20:00,287.17,287.28,286.37,286.79,10925.0,277.225,277.3312,276.4527,276.8582,10925.0
2023-08-04 14:30:00,286.68,286.84,286.22,286.29,9357.0,276.752,276.9065,276.3079,276.3755,9357.0
2023-08-04 14:40:00,286.34,286.39,285.79,286.09,12121.0,276.4238,276.472,275.8928,276.1824,12121.0
2023-08-04 14:50:00,286.24,286.74,285.99,286.57,8432.0,276.3272,276.8099,276.0859,276.6458,8432.0
2023-08-04 15:00:00,286.5,286.69,286.21,286.21,11171.0,276.5782,276.7616,276.2983,276.2983,11171.0
2023-08-04 15:10:00,286.22,286.94,286.2,286.64,11213.0,276.3079,277.003,276.2886,276.7134,11213.0
2023-08-04 15:20:00,286.58,286.92,286.58,286.84,11322.0,276.6555,276.9837,276.6555,276.9065,11322.0
2023-08-04 15:30:00,286.79,286.87,286.02,286.02,26720.0,276.8582,276.9354,276.1148,276.1148,26720.0
2023-08-04 15:40:00,285.99,286.28,285.69,285.98,26845.0,276.0859,276.3658,275.7963,276.0762,26845.0
2023-08-04 15:50:00,285.95,286.79,285.93,286.7,102986.0,276.0473,276.8582,276.028,276.7713,102986.0
2023-08-07 09:30:00,287.11,289.65,287.11,289.22,15536.0,277.1671,279.6191,277.1671,279.204,15536.0
2023-08-07 09:40:00,288.96,289.34,288.01,288.7,41193.0,278.953,279.3199,278.0359,278.702,41193.0
2023-08-07 09:50:00,288.56,289.56,288.01,289.33,10067.0,278.5669,279.5323,278.0359,279.3102,10067.0
2023-08-07 10:00:00,289.56,289.56,288.47,288.73,23297.0,279.5323,279.5323,278.48,278.731,23297.0
2023-08-07 10:10:00,288.75,289.71,288.34,289.37,28282.0,278.7503,279.6771,278.3545,279.3488,28282.0
2023-08-07 10:20:00,289.37,290.09,289.36,289.58,23201.0,279.3488,280.0439,279.3392,279.5516,23201.0
2023-08-07 10:30:00,289.72,289.84,289.0,289.45,11676.0,279.6867,279.8026,278.9916,279.4261,11676.0
2023-08-07 10:40:00,289.5,289.93,289.35,289.7,8217.0,279.4743,279.8894,279.3295,279.6674,8217.0
2023-08-07 10:50:00,289.45,290.67,289.26,290.34,29168.0,279.4261,280.6038,279.2426,280.2852,29168.0
2023-08-07 11:00:00,290.5,291.09,290.49,290.76,19055.0,280.4397,281.0093,280.43,280.6907,19055.0
2023-08-07 11:10:00,290.8,291.28,290.6,291.06,13311.0,280.7293,281.1927,280.5362,280.9803,13311.0
2023-08-07 11:20:00,290.88,291.3,290.51,291.3,7813.0,280.8065,281.212,280.4494,281.212,7813.0
2023-08-07 11:30:00,291.25,291.51,291.09,291.2,8250.0,281.1637,281.4147,281.0093,281.1155,8250.0
2023-08-07 11:40:00,291.09,291.36,290.88,291.35,11900.0,281.0093,281.2699,280.8065,281.2603,11900.0
2023-08-07 11:50:00,291.42,291.75,291.19,291.69,12169.0,281.3278,281.6464,281.1058,281.5885,12169.0
2023-08-07 12:00:00,291.84,291.84,291.21,291.22,2806.0,281.7333,281.7333,281.1251,281.1348,2806.0
2023-08-07 12:10:00,291.23,291.43,291.19,291.4,5422.0,281.1444,281.3375,281.1058,281.3085,5422.0
2023-08-07 12:20:00,291.31,291.56,291.29,291.36,7098.0,281.2217,281.463,281.2023,281.2699,7098.0
2023-08-07 12:30:00,291.28,291.6,291.27,291.28,4477.0,281.1927,281.5016,281.183,281.1927,4477.0
2023-08-07 12:40:00,291.26,291.27,290.8,290.94,9043.0,281.1734,281.183,280.7293,280.8645,9043.0
2023-08-07 12:50:00,291.07,291.07,290.33,290.45,6187.0,280.99,280.99,280.2756,280.3914,6187.0
2023-08-07 13:00:00,290.48,290.9,290.4,290.83,6702.0,280.4204,280.8259,280.3432,280.7583,6702.0
2023-08-07 13:10:00,290.84,291.0,290.55,290.83,10312.0,280.7679,280.9224,280.488,280.7583,10312.0
2023-08-07 13:20:00,290.83,290.86,290.71,290.73,3405.0,280.7583,280.7872,280.6424,280.6617,3405.0
2023-08-07 13:30:00,290.8,290.89,289.93,290.09,5589.0,280.7293,280.8162,279.8894,280.0439,5589.0
2023-08-07 13:40:00,290.08,290.15,289.81,289.81,4981.0,280.0342,280.1018,279.7736,279.7736,4981.0
2023-08-07 13:50:00,289.86,289.95,289.63,289.95,6043.0,279.8219,279.9088,279.5998,279.9088,6043.0
2023-08-07 14:00:00,289.83,290.36,289.83,290.35,5669.0,279.7929,280.3046,279.7929,280.2949,5669.0
2023-08-07 14:10:00,290.35,290.53,290.35,290.39,10038.0,280.2949,280.4687,280.2949,280.3335,10038.0
2023-08-07 14:20:00,290.43,290.83,290.34,290.57,12540.0,280.3721,280.7583,280.2852,280.5073,12540.0
2023-08-07 14:30:00,290.56,290.56,290.13,290.13,4752.0,280.4976,280.4976,280.0825,280.0825,4752.0
2023-08-07 14:40:00,290.18,290.27,289.89,290.02,8433.0,280.1308,280.2177,279.8508,279.9763,8433.0
2023-08-07 14:50:00,290.07,290.26,290.0,290.26,9443.0,280.0246,280.208,279.957,280.208,9443.0
2023-08-07 15:00:00,290.47,291.43,290.38,291.12,15384.0,280.4107,281.3375,280.3239,281.0382,15384.0
2023-08-07 15:10:00,291.2,291.27,290.82,291.07,13395.0,281.1155,281.183,280.7486,280.99,13395.0
2023-08-07 15:20:00,291.23,291.36,290.97,291.11,6957.0,281.1444,281.2699,280.8934,281.0286,6957.0
2023-08-07 15:30:00,291.15,291.32,290.85,290.98,20607.0,281.0672,281.2313,280.7776,280.9031,20607.0
2023-08-07 15:40:00,290.92,291.23,290.6,291.18,24827.0,280.8452,281.1444,280.5362,281.0962,24827.0
2023-08-07 15:50:00,291.26,291.89,291.06,291.81,122918.0,281.1734,281.7816,280.9803,281.7043,122918.0
2023-08-08 09:30:00,290.44,291.49,288.68,291.48,68710.0,280.3818,281.3954,278.6827,281.3858,68710.0
2023-08-08 09:40:00,291.13,291.94,290.03,291.25,14842.0,281.0479,281.8298,279.986,281.1637,14842.0
2023-08-08 09:50:00,290.75,291.35,289.88,290.54,7362.0,280.681,281.2603,279.8412,280.4783,7362.0
2023-08-08 10:00:00,290.63,291.78,290.63,291.46,23189.0,280.5652,281.6754,280.5652,281.3665,23189.0
2023-08-08 10:10:00,291.65,291.66,289.53,289.61,9669.0,281.5499,281.5595,279.5033,279.5805,9669.0
2023-08-08 10:20:00,289.62,289.65,288.88,288.99,9912.0,279.5902,279.6191,278.8758,278.982,9912.0
2023-08-08 10:30:00,288.99,289.07,288.27,288.64,13881.0,278.982,279.0592,278.2869,278.6441,13881.0
2023-08-08 10:40:00,288.78,288.84,288.35,288.59,6251.0,278.7793,278.8372,278.3642,278.5958,6251.0
2023-08-08 10:50:00,288.64,289.15,288.64,288.94,9048.0,278.6441,279.1365,278.6441,278.9337,9048.0
2023-08-08 11:00:00,289.0,289.65,288.84,289.65,7005.0,278.9916,279.6191,278.8372,279.6191,7005.0
2023-08-08 11:10:00,289.48,290.31,289.27,290.17,11029.0,279.455,280.2563,279.2523,280.1211,11029.0
2023-08-08 11:20:00,290.4,290.41,289.62,289.78,3792.0,280.3432,280.3528,279.5902,279.7446,3792.0
2023-08-08 11:30:00,289.86,290.1,289.56,289.66,9305.0,279.8219,280.0536,279.5323,279.6288,9305.0
2023-08-08 11:40:00,289.71,289.86,289.44,289.86,5534.0,279.6771,279.8219,279.4164,279.8219,5534.0
2023-08-08 11:50:00,289.86,290.26,289.67,290.26,6152.0,279.8219,280.208,279.6384,280.208,6152.0
2023-08-08 12:00:00,290.44,290.75,290.33,290.75,6137.0,280.3818,280.681,280.2756,280.681,6137.0
2023-08-08 12:10:00,290.92,291.25,290.68,291.25,6018.0,280.8452,281.1637,280.6135,281.1637,6018.0
2023-08-08 12:20:00,291.38,291.5,290.95,291.34,7766.0,281.2892,281.4051,280.8741,281.2506,7766.0
2023-08-08 12:30:00,291.25,291.46,291.07,291.37,6387.0,281.1637,281.3665,280.99,281.2796,6387.0
2023-08-08 12:40:00,291.37,291.38,290.94,291.36,16891.0,281.2796,281.2892,280.8645,281.2699,16891.0
2023-08-08 12:50:00,291.36,291.36,290.77,291.03,8618.0,281.2699,281.2699,280.7004,280.9513,8618.0
2023-08-08 13:00:00,291.0,291.43,290.93,291.4,5828.0,280.9224,281.3375,280.8548,281.3085,5828.0
2023-08-08 13:10:00,291.38,291.62,291.22,291.31,8243.0,281.2892,281.5209,281.1348,281.2217,8243.0
2023-08-08 13:20:00,291.31,291.44,290.76,291.03,3706.0,281.2217,281.3472,280.6907,280.9513,3706.0
2023-08-08 13:30:00,290.9,291.45,290.77,291.37,5427.0,280.8259,281.3568,280.7004,281.2796,5427.0
2023-08-08 13:40:00,291.66,291.77,291.52,291.76,4588.0,281.5595,281.6657,281.4244,281.6561,4588.0
2023-08-08 13:50:00,291.75,291.76,291.55,291.71,5573.0,281.6464,281.6561,281.4533,281.6078,5573.0
2023-08-08 14:00:00,291.53,292.0,291.45,291.84,7600.0,281.434,281.8878,281.3568,281.7333,7600.0
2023-08-08 14:10:00,291.87,292.01,291.47,291.62,4689.0,281.7623,281.8974,281.3761,281.5209,4689.0
2023-08-08 14:20:00,291.62,291.73,291.43,291.43,5928.0,281.5209,281.6271,281.3375,281.3375,5928.0
2023-08-08 14:30:00,291.41,291.94,291.29,291.7,7180.0,281.3182,281.8298,281.2023,281.5981,7180.0
2023-08-08 14:40:00,291.58,291.87,291.47,291.55,3600.0,281.4823,281.7623,281.3761,281.4533,3600.0
2023-08-08 14:50:00,291.61,292.01,291.61,291.91,7143.0,281.5113,281.8974,281.5113,281.8009,7143.0
2023-08-08 15:00:00,291.81,292.04,291.59,291.87,5083.0,281.7043,281.9264,281.492,281.7623,5083.0
2023-08-08 15:10:00,291.87,292.3,291.84,292.21,5863.0,281.7623,282.1774,281.7333,282.0905,5863.0
2023-08-08 15:20:00,292.23,292.86,292.23,292.86,9728.0,282.1098,282.718,282.1098,282.718,9728.0
2023-08-08 15:30:00,292.86,293.46,292.76,293.46,23535.0,282.718,283.2972,282.6214,283.2972,23535.0
2023-08-08 15:40:00,293.41,293.99,293.2,293.96,43910.0,283.2489,283.8088,283.0462,283.7799,43910.0
2023-08-08 15:50:00,293.97,294.0,292.0,292.15,123481.0,283.7895,283.8185,281.8878,282.0326,123481.0
2023-08-09 09:30:00,290.7,291.42,290.63,290.93,16502.0,280.6328,281.3278,280.5652,280.8548,16502.0
2023-08-09 09:40:00,291.3,291.41,290.4,290.78,8249.0,281.212,281.3182,280.3432,280.71,8249.0
2023-08-09 09:50:00,290.56,290.71,288.78,289.45,13200.0,280.4976,280.6424,278.7793,279.4261,13200.0
2023-08-09 10:00:00,289.3,289.8,288.9,289.23,14453.0,279.2813,279.7639,278.8951,279.2137,14453.0
2023-08-09 10:10:00,288.88,289.32,288.74,289.32,4163.0,278.8758,279.3006,278.7407,279.3006,4163.0
2023-08-09 10:20:00,289.44,289.89,289.36,289.6,5770.0,279.4164,279.8508,279.3392,279.5709,5770.0
2023-08-09 10:30:00,289.61,289.83,289.39,289.39,4433.0,279.5805,279.7929,279.3681,279.3681,4433.0
2023-08-09 10:40:00,289.32,289.72,289.11,289.25,9131.0,279.3006,279.6867,279.0978,279.233,9131.0
2023-08-09 10:50:00,289.3,290.36,289.3,290.36,8543.0,279.2813,280.3046,279.2813,280.3046,8543.0
2023-08-09 11:00:00,290.36,290.36,289.73,289.98,4409.0,280.3046,280.3046,279.6964,279.9377,4409.0
2023-08-09 11:10:00,289.9,290.52,289.55,289.66,6461.0,279.8605,280.459,279.5226,279.6288,6461.0
2023-08-09 11:20:00,289.63,289.63,289.04,289.17,4431.0,279.5998,279.5998,279.0303,279.1558,4431.0
2023-08-09 11:30:00,289.2,289.72,289.01,289.4,8140.0,279.1847,279.6867,279.0013,279.3778,8140.0
2023-08-09 11:40:00,289.25,289.44,288.42,288.42,7708.0,279.233,279.4164,278.4317,278.4317,7708.0
2023-08-09 11:50:00,288.37,288.58,287.98,288.47,9623.0,278.3835,278.5862,278.007,278.48,9623.0
2023-08-09 12:00:00,288.3,288.95,288.1,288.94,5012.0,278.3159,278.9434,278.1228,278.9337,5012.0
2023-08-09 12:10:00,288.96,289.06,288.65,288.81,8704.0,278.953,279.0496,278.6538,278.8082,8704.0
2023-08-09 12:20:00,288.72,289.07,288.57,289.07,5476.0,278.7213,279.0592,278.5765,279.0592,5476.0
2023-08-09 12:30:00,289.0,289.36,288.9,289.12,6860.0,278.9916,279.3392,278.8951,279.1075,6860.0
2023-08-09 12:40:00,289.14,289.17,288.69,288.69,9842.0,279.1268,279.1558,278.6924,278.6924,9842.0
2023-08-09 12:50:00,288.69,288.83,288.37,288.65,5574.0,278.6924,278.8275,278.3835,278.6538,5574.0
2023-08-09 13:00:00,288.71,289.27,288.67,289.26,10351.0,278.7117,279.2523,278.6731,279.2426,10351.0
2023-08-09 13:10:00,289.28,289.84,289.28,289.75,8063.0,279.262,279.8026,279.262,279.7157,8063.0
2023-08-09 13:20:00,289.89,289.93,289.67,289.84,15972.0,279.8508,279.8894,279.6384,279.8026,15972.0
2023-08-09 13:30:00,289.84,290.15,289.53,289.65,8821.0,279.8026,280.1018,279.5033,279.6191,8821.0
2023-08-09 13:40:00,289.63,290.01,289.63,289.85,6250.0,279.5998,279.9667,279.5998,279.8122,6250.0
2023-08-09 13:50:00,289.84,289.97,289.56,289.78,6137.0,279.8026,279.9281,279.5323,279.7446,6137.0
2023-08-09 14:00:00,289.88,290.0,289.6,289.95,5995.0,279.8412,279.957,279.5709,279.9088,5995.0
2023-08-09 14:10:00,289.92,290.0,289.72,289.95,11402.0,279.8798,279.957,279.6867,279.9088,11402.0
2023-08-09 14:20:00,289.93,290.53,289.6,290.53,11119.0,279.8894,280.4687,279.5709,280.4687,11119.0
2023-08-09 14:30:00,290.55,290.78,290.53,290.67,6743.0,280.488,280.71,280.4687,280.6038,6743.0
2023-08-09 14:40:00,290.59,290.72,290.2,290.25,3700.0,280.5266,280.6521,280.1501,280.1984,3700.0
2023-08-09 14:50:00,290.31,290.36,289.85,289.85,9749.0,280.2563,280.3046,279.8122,279.8122,9749.0
2023-08-09 15:00:00,289.82,290.0,289.7,289.8,9360.0,279.7833,279.957,279.6674,279.7639,9360.0
2023-08-09 15:10:00,289.68,290.1,289.64,289.98,14301.0,279.6481,280.0536,279.6095,279.9377,14301.0
2023-08-09 15:20:00,289.98,290.3,289.98,290.25,12495.0,279.9377,280.2466,279.9377,280.1984,12495.0
2023-08-09 15:30:00,290.18,290.18,289.17,289.17,14711.0,280.1308,280.1308,279.1558,279.1558,14711.0
2023-08-09 15:40:00,289.26,289.35,288.38,288.43,29244.0,279.2426,279.3295,278.3931,278.4414,29244.0
2023-08-09 15:50:00,288.44,288.75,287.98,288.35,98351.0,278.451,278.7503,278.007,278.3642,98351.0
2023-08-10 09:30:00,290.0,290.18,289.12,289.87,20000.0,279.957,280.1308,279.1075,279.8315,20000.0
2023-08-10 09:40:00,290.1,290.29,289.58,289.66,22475.0,280.0536,280.237,279.5516,279.6288,22475.0
2023-08-10 09:50:00,289.92,290.47,289.09,290.23,25248.0,279.8798,280.4107,279.0785,280.1791,25248.0
2023-08-10 10:00:00,290.3,291.86,290.23,291.81,46032.0,280.2466,281.7526,280.1791,281.7043,46032.0
2023-08-10 10:10:00,291.83,292.46,291.8,292.37,25773.0,281.7236,282.3318,281.6947,282.2449,25773.0
2023-08-10 10:20:00,292.35,292.93,291.55,291.55,24697.0,282.2256,282.7855,281.4533,281.4533,24697.0
2023-08-10 10:30:00,291.62,291.62,290.6,290.78,7411.0,281.5209,281.5209,280.5362,280.71,7411.0
2023-08-10 10:40:00,290.78,290.95,290.12,290.35,8561.0,280.71,280.8741,280.0729,280.2949,8561.0
2023-08-10 10:50:00,290.34,290.75,290.16,290.57,10601.0,280.2852,280.681,280.1115,280.5073,10601.0
2023-08-10 11:00:00,290.61,290.62,289.99,290.05,3258.0,280.5459,280.5555,279.9474,280.0053,3258.0
2023-08-10 11:10:00,290.34,290.69,290.0,290.28,6281.0,280.2852,280.6231,279.957,280.2273,6281.0
2023-08-10 11:20:00,290.2,290.51,290.12,290.5,5747.0,280.1501,280.4494,280.0729,280.4397,5747.0
2023-08-10 11:30:00,290.5,290.59,290.15,290.16,10242.0,280.4397,280.5266,280.1018,280.1115,10242.0
2023-08-10 11:40:00,290.16,290.16,289.09,289.35,4497.0,280.1115,280.1115,279.0785,279.3295,4497.0
2023-08-10 11:50:00,289.26,289.3,288.92,289.3,10114.0,279.2426,279.2813,278.9144,279.2813,10114.0
2023-08-10 12:00:00,289.17,289.31,288.94,288.94,4714.0,279.1558,279.2909,278.9337,278.9337,4714.0
2023-08-10 12:10:00,288.94,289.3,288.82,289.06,9594.0,278.9337,279.2813,278.8179,279.0496,9594.0
2023-08-10 12:20:00,289.04,289.23,288.27,288.59,7675.0,279.0303,279.2137,278.2869,278.5958,7675.0
2023-08-10 12:30:00,288.48,288.8,288.36,288.8,7420.0,278.4897,278.7986,278.3738,278.7986,7420.0
2023-08-10 12:40:00,288.57,288.96,288.43,288.75,2575.0,278.5765,278.953,278.4414,278.7503,2575.0
2023-08-10 12:50:00,288.92,288.92,288.01,288.01,7066.0,278.9144,278.9144,278.0359,278.0359,7066.0
2023-08-10 13:00:00,288.04,288.3,288.02,288.21,4785.0,278.0649,278.3159,278.0456,278.229,4785.0
2023-08-10 13:10:00,288.33,288.79,288.23,288.79,6866.0,278.3449,278.7889,278.2483,278.7889,6866.0
2023-08-10 13:20:00,288.83,288.83,288.55,288.66,6434.0,278.8275,278.8275,278.5572,278.6634,6434.0
2023-08-10 13:30:00,288.54,288.7,288.38,288.59,6399.0,278.5476,278.702,278.3931,278.5958,6399.0
2023-08-10 13:40:00,288.67,289.48,288.55,289.36,10688.0,278.6731,279.455,278.5572,279.3392,10688.0
2023-08-10 13:50:00,289.39,289.68,288.93,289.0,8496.0,279.3681,279.6481,278.9241,278.9916,8496.0
2023-08-10 14:00:00,288.98,289.88,288.78,289.67,9765.0,278.9723,279.8412,278.7793,279.6384,9765.0
2023-08-10 14:10:00,289.76,290.39,289.62,290.12,11931.0,279.7253,280.3335,279.5902,280.0729,11931.0
2023-08-10 14:20:00,290.05,290.31,290.02,290.11,7298.0,280.0053,280.2563,279.9763,280.0632,7298.0
2023-08-10 14:30:00,290.1,290.58,290.02,290.49,16114.0,280.0536,280.5169,279.9763,280.43,16114.0
2023-08-10 14:40:00,290.43,290.93,290.37,290.84,7137.0,280.3721,280.8548,280.3142,280.7679,7137.0
2023-08-10 14:50:00,290.86,291.2,290.86,291.13,9068.0,280.7872,281.1155,280.7872,281.0479,9068.0
2023-08-10 15:00:00,291.23,291.24,290.65,290.67,11738.0,281.1444,281.1541,280.5845,280.6038,11738.0
2023-08-10 15:10:00,290.63,290.91,290.46,290.79,8732.0,280.5652,280.8355,280.4011,280.7197,8732.0
2023-08-10 15:20:00,290.79,290.79,290.01,290.19,12933.0,280.7197,280.7197,279.9667,280.1404,12933.0
2023-08-10 15:30:00,290.19,290.28,289.38,289.38,16735.0,280.1404,280.2273,279.3585,279.3585,16735.0
2023-08-10 15:40:00,289.36,289.63,288.95,289.47,39261.0,279.3392,279.5998,278.9434,279.4454,39261.0
2023-08-10 15:50:00,289.38,289.6,288.52,289.04,102091.0,279.3585,279.5709,278.5283,279.0303,102091.0
2023-08-11 09:30:00,288.47,288.53,287.65,288.31,15811.0,278.48,278.5379,277.6884,278.3255,15811.0
2023-08-11 09:40:00,288.31,288.42,287.71,288.1,5161.0,278.3255,278.4317,277.7463,278.1228,5161.0
2023-08-11 09:50:00,288.12,288.39,287.78,288.22,10954.0,278.1421,278.4028,277.8139,278.2387,10954.0
2023-08-11 10:00:00,288.39,288.64,287.83,287.85,5131.0,278.4028,278.6441,277.8622,277.8815,5131.0
2023-08-11 10:10:00,287.85,289.66,287.76,289.49,8954.0,277.8815,279.6288,277.7946,279.4647,8954.0
2023-08-11 10:20:00,289.62,290.04,289.44,290.04,15171.0,279.5902,279.9956,279.4164,279.9956,15171.0
2023-08-11 10:30:00,290.02,290.12,289.55,290.01,9504.0,279.9763,280.0729,279.5226,279.9667,9504.0
2023-08-11 10:40:00,290.09,290.11,288.73,288.92,9887.0,280.0439,280.0632,278.731,278.9144,9887.0
2023-08-11 10:50:00,288.92,288.95,288.38,288.38,7161.0,278.9144,278.9434,278.3931,278.3931,7161.0
2023-08-11 11:00:00,288.38,288.64,288.07,288.14,3332.0,278.3931,278.6441,278.0939,278.1614,3332.0
2023-08-11 11:10:00,288.14,288.24,287.83,288.0,5256.0,278.1614,278.258,277.8622,278.0263,5256.0
2023-08-11 11:20:00,288.11,288.41,287.93,288.41,3984.0,278.1325,278.4221,277.9587,278.4221,3984.0
2023-08-11 11:30:00,288.48,288.63,288.24,288.24,6154.0,278.4897,278.6345,278.258,278.258,6154.0
2023-08-11 11:40:00,288.07,288.66,287.98,288.59,3685.0,278.0939,278.6634,278.007,278.5958,3685.0
2023-08-11 11:50:00,288.75,289.22,288.48,288.92,16134.0,278.7503,279.204,278.4897,278.9144,16134.0
2023-08-11 12:00:00,288.92,289.32,288.64,289.32,108919.0,278.9144,279.3006,278.6441,279.3006,108919.0
2023-08-11 12:10:00,289.33,290.28,289.29,290.13,6410.0,279.3102,280.2273,279.2716,280.0825,6410.0
2023-08-11 12:20:00,290.07,290.54,290.05,290.15,4439.0,280.0246,280.4783,280.0053,280.1018,4439.0
2023-08-11 12:30:00,290.19,290.78,290.13,290.19,11317.0,280.1404,280.71,280.0825,280.1404,11317.0
2023-08-11 12:40:00,290.07,290.12,289.72,289.9,5681.0,280.0246,280.0729,279.6867,279.8605,5681.0
2023-08-11 12:50:00,289.73,289.89,289.53,289.53,16217.0,279.6964,279.8508,279.5033,279.5033,16217.0
2023-08-11 13:00:00,289.54,289.96,289.48,289.53,13863.0,279.5129,279.9184,279.455,279.5033,13863.0
2023-08-11 13:10:00,289.53,289.75,289.44,289.64,3040.0,279.5033,279.7157,279.4164,279.6095,3040.0
2023-08-11 13:20:00,289.56,289.99,289.56,289.99,4108.0,279.5323,279.9474,279.5323,279.9474,4108.0
2023-08-11 13:30:00,290.11,290.61,290.1,290.5,10580.0,280.0632,280.5459,280.0536,280.4397,10580.0
2023-08-11 13:40:00,290.45,290.55,289.94,290.01,3121.0,280.3914,280.488,279.8991,279.9667,3121.0
2023-08-11 13:50:00,290.06,290.07,289.77,290.01,2559.0,280.0149,280.0246,279.735,279.9667,2559.0
2023-08-11 14:00:00,290.05,290.22,289.8,289.98,4194.0,280.0053,280.1694,279.7639,279.9377,4194.0
2023-08-11 14:10:00,289.98,290.08,289.78,290.08,1769.0,279.9377,280.0342,279.7446,280.0342,1769.0
2023-08-11 14:20:00,290.06,290.14,289.83,290.01,4481.0,280.0149,280.0922,279.7929,279.9667,4481.0
2023-08-11 14:30:00,290.02,290.21,289.74,289.8,7539.0,279.9763,280.1597,279.706,279.7639,7539.0
2023-08-11 14:40:00,289.89,290.15,289.68,290.15,4435.0,279.8508,280.1018,279.6481,280.1018,4435.0
2023-08-11 14:50:00,290.1,290.26,290.02,290.15,2212.0,280.0536,280.208,279.9763,280.1018,2212.0
2023-08-11 15:00:00,290.06,290.15,289.85,289.99,4742.0,280.0149,280.1018,279.8122,279.9474,4742.0
2023-08-11 15:10:00,289.91,290.2,289.87,290.09,2509.0,279.8701,280.1501,279.8315,280.0439,2509.0
2023-08-11 15:20:00,290.09,290.32,290.05,290.07,3812.0,280.0439,280.2659,280.0053,280.0246,3812.0
2023-08-11 15:30:00,290.06,290.06,289.44,289.5,11771.0,280.0149,280.0149,279.4164,279.4743,11771.0
2023-08-11 15:40:00,289.51,289.51,288.87,289.05,23677.0,279.484,279.484,278.8662,279.0399,23677.0
2023-08-11 15:50:00,289.13,289.81,289.05,289.61,83458.0,279.1171,279.7736,279.0399,279.5805,83458.0
2023-08-14 09:30:00,289.14,290.7,289.05,289.7,20296.0,279.1268,280.6328,279.0399,279.6674,20296.0
2023-08-14 09:40:00,289.56,290.63,289.25,290.31,10806.0,279.5323,280.5652,279.233,280.2563,10806.0
2023-08-14 09:50:00,290.49,291.51,290.36,291.36,7491.0,280.43,281.4147,280.3046,281.2699,7491.0
2023-08-14 10:00:00,291.39,291.55,291.09,291.13,11141.0,281.2989,281.4533,281.0093,281.0479,11141.0
2023-08-14 10:10:00,291.26,291.92,290.87,291.42,23129.0,281.1734,281.8105,280.7969,281.3278,23129.0
2023-08-14 10:20:00,291.68,291.93,291.11,291.86,14854.0,281.5788,281.8202,281.0286,281.7526,14854.0
2023-08-14 10:30:00,291.72,291.81,291.41,291.69,7016.0,281.6175,281.7043,281.3182,281.5885,7016.0
2023-08-14 10:40:00,291.71,291.71,290.76,290.88,7187.0,281.6078,281.6078,280.6907,280.8065,7187.0
2023-08-14 10:50:00,290.81,291.51,290.81,291.06,11669.0,280.739,281.4147,280.739,280.9803,11669.0
2023-08-14 11:00:00,291.21,291.54,291.03,291.36,8616.0,281.1251,281.4437,280.9513,281.2699,8616.0
2023-08-14 11:10:00,291.33,292.03,291.29,291.76,10673.0,281.241,281.9167,281.2023,281.6561,10673.0
2023-08-14 11:20:00,291.71,291.86,291.6,291.76,9005.0,281.6078,281.7526,281.5016,281.6561,9005.0
2023-08-14 11:30:00,291.67,291.77,291.1,291.1,8900.0,281.5692,281.6657,281.0189,281.0189,8900.0
2023-08-14 11:40:00,291.18,291.62,291.1,291.37,4260.0,281.0962,281.5209,281.0189,281.2796,4260.0
2023-08-14 11:50:00,291.37,291.37,290.92,290.94,4934.0,281.2796,281.2796,280.8452,280.8645,4934.0
2023-08-14 12:00:00,290.99,291.24,290.8,290.81,7473.0,280.9127,281.1541,280.7293,280.739,7473.0
2023-08-14 12:10:00,290.84,291.16,290.8,291.16,5477.0,280.7679,281.0768,280.7293,281.0768,5477.0
2023-08-14 12:20:00,291.07,291.07,290.72,290.79,4953.0,280.99,280.99,280.6521,280.7197,4953.0
2023-08-14 12:30:00,290.7,290.74,290.34,290.59,5960.0,280.6328,280.6714,280.2852,280.5266,5960.0
2023-08-14 12:40:00,290.64,291.1,290.64,291.1,3521.0,280.5749,281.0189,280.5749,281.0189,3521.0
2023-08-14 12:50:00,291.03,291.08,290.67,290.73,6796.0,280.9513,280.9996,280.6038,280.6617,6796.0
2023-08-14 13:00:00,290.8,290.93,290.67,290.86,2754.0,280.7293,280.8548,280.6038,280.7872,2754.0
2023-08-14 13:10:00,290.9,291.08,290.73,290.75,8224.0,280.8259,280.9996,280.6617,280.681,8224.0
2023-08-14 13:20:00,290.79,291.27,290.78,290.93,4780.0,280.7197,281.183,280.71,280.8548,4780.0
2023-08-14 13:30:00,290.93,290.93,290.53,290.53,5174.0,280.8548,280.8548,280.4687,280.4687,5174.0
2023-08-14 13:40:00,290.53,290.69,290.38,290.39,22381.0,280.4687,280.6231,280.3239,280.3335,22381.0
2023-08-14 13:50:00,290.51,290.64,290.25,290.57,11360.0,280.4494,280.5749,280.1984,280.5073,11360.0
2023-08-14 14:00:00,290.57,290.61,290.32,290.37,4626.0,280.5073,280.5459,280.2659,280.3142,4626.0
2023-08-14 14:10:00,290.27,290.47,290.22,290.34,3149.0,280.2177,280.4107,280.1694,280.2852,3149.0
2023-08-14 14:20:00,290.38,290.68,290.38,290.58,5156.0,280.3239,280.6135,280.3239,280.5169,5156.0
2023-08-14 14:30:00,290.51,290.88,290.46,290.67,4661.0,280.4494,280.8065,280.4011,280.6038,4661.0
2023-08-14 14:40:00,290.71,290.74,290.52,290.52,3356.0,280.6424,280.6714,280.459,280.459,3356.0
2023-08-14 14:50:00,290.49,290.6,290.28,290.4,4585.0,280.43,280.5362,280.2273,280.3432,4585.0
2023-08-14 15:00:00,290.38,290.38,290.06,290.06,4923.0,280.3239,280.3239,280.0149,280.0149,4923.0
2023-08-14 15:10:00,290.05,290.1,289.9,290.02,6385.0,280.0053,280.0536,279.8605,279.9763,6385.0
2023-08-14 15:20:00,289.99,289.99,289.31,289.65,11521.0,279.9474,279.9474,279.2909,279.6191,11521.0
2023-08-14 15:30:00,289.65,289.9,289.55,289.67,9756.0,279.6191,279.8605,279.5226,279.6384,9756.0
2023-08-14 15:40:00,289.67,289.89,289.55,289.75,23796.0,279.6384,279.8508,279.5226,279.7157,23796.0
2023-08-14 15:50:00,289.68,289.96,289.46,289.95,65002.0,279.6481,279.9184,279.4357,279.9088,65002.0
2023-08-15 09:30:00,288.32,289.61,288.32,289.17,16614.0,278.3352,279.5805,278.3352,279.1558,16614.0
2023-08-15 09:40:00,289.22,289.22,288.26,288.68,6295.0,279.204,279.204,278.2773,278.6827,6295.0
2023-08-15 09:50:00,288.76,289.85,288.62,289.66,5499.0,278.76,279.8122,278.6248,279.6288,5499.0
2023-08-15 10:00:00,289.82,290.45,289.05,289.18,10990.0,279.7833,280.3914,279.0399,279.1654,10990.0
2023-08-15 10:10:00,289.01,289.97,289.0,289.71,11742.0,279.0013,279.9281,278.9916,279.6771,11742.0
2023-08-15 10:20:00,289.69,289.95,289.39,289.54,5085.0,279.6578,279.9088,279.3681,279.5129,5085.0
2023-08-15 10:30:00,289.53,290.03,289.42,289.91,7979.0,279.5033,279.986,279.3971,279.8701,7979.0
2023-08-15 10:40:00,289.67,290.17,289.56,289.6,4091.0,279.6384,280.1211,279.5323,279.5709,4091.0
2023-08-15 10:50:00,289.78,289.85,288.94,288.94,9868.0,279.7446,279.8122,278.9337,278.9337,9868.0
2023-08-15 11:00:00,289.31,289.67,289.11,289.63,4733.0,279.2909,279.6384,279.0978,279.5998,4733.0
2023-08-15 11:10:00,289.48,289.55,289.04,289.34,5705.0,279.455,279.5226,279.0303,279.3199,5705.0
2023-08-15 11:20:00,289.47,289.47,288.96,289.4,3073.0,279.4454,279.4454,278.953,279.3778,3073.0
2023-08-15 11:30:00,289.46,289.52,289.09,289.4,5330.0,279.4357,279.4936,279.0785,279.3778,5330.0
2023-08-15 11:40:00,289.28,289.39,288.75,289.11,13347.0,279.262,279.3681,278.7503,279.0978,13347.0
2023-08-15 11:50:00,289.15,289.2,288.49,288.49,5616.0,279.1365,279.1847,278.4993,278.4993,5616.0
2023-08-15 12:00:00,288.59,288.94,288.49,288.63,4650.0,278.5958,278.9337,278.4993,278.6345,4650.0
2023-08-15 12:10:00,288.68,288.75,288.5,288.74,6041.0,278.6827,278.7503,278.509,278.7407,6041.0
2023-08-15 12:20:00,288.82,288.87,288.51,288.68,4017.0,278.8179,278.8662,278.5186,278.6827,4017.0
2023-08-15 12:30:00,288.75,288.76,288.17,288.26,12075.0,278.7503,278.76,278.1904,278.2773,12075.0
2023-08-15 12:40:00,288.17,288.25,287.82,287.91,4744.0,278.1904,278.2676,277.8525,277.9394,4744.0
2023-08-15 12:50:00,287.91,288.26,287.68,288.16,5007.0,277.9394,278.2773,277.7174,278.1807,5007.0
2023-08-15 13:00:00,288.16,288.26,287.87,288.25,5277.0,278.1807,278.2773,277.9008,278.2676,5277.0
2023-08-15 13:10:00,288.22,288.58,288.22,288.38,4614.0,278.2387,278.5862,278.2387,278.3931,4614.0
2023-08-15 13:20:00,288.3,288.52,288.07,288.46,3901.0,278.3159,278.5283,278.0939,278.4704,3901.0
2023-08-15 13:30:00,288.49,288.72,288.28,288.58,3376.0,278.4993,278.7213,278.2966,278.5862,3376.0
2023-08-15 13:40:00,288.4,288.87,288.33,288.82,21608.0,278.4124,278.8662,278.3449,278.8179,21608.0
2023-08-15 13:50:00,288.86,289.17,288.23,288.95,11627.0,278.8565,279.1558,278.2483,278.9434,11627.0
2023-08-15 14:00:00,288.98,288.98,288.39,288.56,4134.0,278.9723,278.9723,278.4028,278.5669,4134.0
2023-08-15 14:10:00,288.65,288.89,288.5,288.81,9177.0,278.6538,278.8855,278.509,278.8082,9177.0
2023-08-15 14:20:00,288.9,289.08,288.83,289.04,6796.0,278.8951,279.0689,278.8275,279.0303,6796.0
2023-08-15 14:30:00,289.13,289.42,289.01,289.08,17019.0,279.1171,279.3971,279.0013,279.0689,17019.0
2023-08-15 14:40:00,289.2,289.22,288.6,288.6,14158.0,279.1847,279.204,278.6055,278.6055,14158.0
2023-08-15 14:50:00,288.67,288.76,288.46,288.56,9213.0,278.6731,278.76,278.4704,278.5669,9213.0
2023-08-15 15:00:00,288.56,288.67,288.48,288.63,5486.0,278.5669,278.6731,278.4897,278.6345,5486.0
2023-08-15 15:10:00,288.65,288.84,288.65,288.84,5792.0,278.6538,278.8372,278.6538,278.8372,5792.0
2023-08-15 15:20:00,288.87,289.16,288.61,288.75,7410.0,278.8662,279.1461,278.6152,278.7503,7410.0
2023-08-15 15:30:00,288.69,288.84,288.6,288.82,18077.0,278.6924,278.8372,278.6055,278.8179,18077.0
2023-08-15 15:40:00,288.82,289.12,288.66,289.05,23000.0,278.8179,279.1075,278.6634,279.0399,23000.0
2023-08-15 15:50:00,288.97,289.8,288.89,289.34,87954.0,278.9627,279.7639,278.8855,279.3199,87954.0
2023-08-16 09:30:00,288.91,292.48,288.88,291.56,34082.0,278.9048,282.3511,278.8758,281.463,34082.0
2023-08-16 09:40:00,291.94,292.26,291.42,291.78,12343.0,281.8298,282.1388,281.3278,281.6754,12343.0
2023-08-16 09:50:00,291.33,291.75,291.12,291.46,31482.0,281.241,281.6464,281.0382,281.3665,31482.0
2023-08-16 10:00:00,291.35,291.67,291.21,291.35,7874.0,281.2603,281.5692,281.1251,281.2603,7874.0
2023-08-16 10:10:00,291.37,291.5,291.0,291.41,6637.0,281.2796,281.4051,280.9224,281.3182,6637.0
2023-08-16 10:20:00,291.17,291.81,290.97,291.71,4289.0,281.0865,281.7043,280.8934,281.6078,4289.0
2023-08-16 10:30:00,291.73,291.77,291.27,291.44,8982.0,281.6271,281.6657,281.183,281.3472,8982.0
2023-08-16 10:40:00,291.43,291.99,291.32,291.93,13916.0,281.3375,281.8781,281.2313,281.8202,13916.0
2023-08-16 10:50:00,291.93,292.53,291.93,292.33,8976.0,281.8202,282.3994,281.8202,282.2063,8976.0
2023-08-16 11:00:00,292.43,292.5,291.73,291.73,4616.0,282.3029,282.3704,281.6271,281.6271,4616.0
2023-08-16 11:10:00,291.62,292.44,291.62,292.36,12183.0,281.5209,282.3125,281.5209,282.2353,12183.0
2023-08-16 11:20:00,292.34,292.41,292.1,292.25,9677.0,282.216,282.2836,281.9843,282.1291,9677.0
2023-08-16 11:30:00,292.24,292.32,292.04,292.16,10124.0,282.1194,282.1967,281.9264,282.0422,10124.0
2023-08-16 11:40:00,292.05,292.11,291.78,292.11,7733.0,281.936,281.9939,281.6754,281.9939,7733.0
2023-08-16 11:50:00,291.99,292.12,291.76,291.98,11847.0,281.8781,282.0036,281.6561,281.8684,11847.0
2023-08-16 12:00:00,291.97,292.31,291.88,291.88,13626.0,281.8588,282.187,281.7719,281.7719,13626.0
2023-08-16 12:10:00,291.77,291.86,291.26,291.41,10433.0,281.6657,281.7526,281.1734,281.3182,10433.0
2023-08-16 12:20:00,291.48,291.93,291.38,291.81,7138.0,281.3858,281.8202,281.2892,281.7043,7138.0
2023-08-16 12:30:00,291.79,292.09,291.73,292.09,5728.0,281.685,281.9746,281.6271,281.9746,5728.0
2023-08-16 12:40:00,292.09,292.09,291.37,291.53,12327.0,281.9746,281.9746,281.2796,281.434,12327.0
2023-08-16 12:50:00,291.56,291.76,291.12,291.31,12075.0,281.463,281.6561,281.0382,281.2217,12075.0
2023-08-16 13:00:00,291.3,291.46,290.68,290.72,12009.0,281.212,281.3665,280.6135,280.6521,12009.0
2023-08-16 13:10:00,290.79,290.88,290.5,290.56,9570.0,280.7197,280.8065,280.4397,280.4976,9570.0
2023-08-16 13:20:00,290.56,290.56,290.14,290.19,9816.0,280.4976,280.4976,280.0922,280.1404,9816.0
2023-08-16 13:30:00,290.12,290.22,289.83,289.99,5207.0,280.0729,280.1694,279.7929,279.9474,5207.0
2023-08-16 13:40:00,290.09,290.47,290.05,290.44,11383.0,280.0439,280.4107,280.0053,280.3818,11383.0
2023-08-16 13:50:00,290.47,290.76,290.28,290.76,16463.0,280.4107,280.6907,280.2273,280.6907,16463.0
2023-08-16 14:00:00,290.65,290.79,290.25,290.74,8925.0,280.5845,280.7197,280.1984,280.6714,8925.0
2023-08-16 14:10:00,290.73,290.9,290.32,290.9,9218.0,280.6617,280.8259,280.2659,280.8259,9218.0
2023-08-16 14:20:00,291.01,291.29,290.57,290.78,10440.0,280.932,281.2023,280.5073,280.71,10440.0
2023-08-16 14:30:00,290.81,291.18,290.58,290.62,8959.0,280.739,281.0962,280.5169,280.5555,8959.0
2023-08-16 14:40:00,290.66,290.66,290.19,290.25,7957.0,280.5942,280.5942,280.1404,280.1984,7957.0
2023-08-16 14:50:00,290.29,290.38,289.96,290.14,15641.0,280.237,280.3239,279.9184,280.0922,15641.0
2023-08-16 15:00:00,290.06,290.06,289.72,289.74,8553.0,280.0149,280.0149,279.6867,279.706,8553.0
2023-08-16 15:10:00,289.73,289.74,289.16,289.17,16305.0,279.6964,279.706,279.1461,279.1558,16305.0
2023-08-16 15:20:00,289.22,289.5,288.97,289.43,13945.0,279.204,279.4743,278.9627,279.4068,13945.0
2023-08-16 15:30:00,289.47,289.87,289.24,289.8,19520.0,279.4454,279.8315,279.2233,279.7639,19520.0
2023-08-16 15:40:00,289.84,290.3,289.77,290.19,37636.0,279.8026,280.2466,279.735,280.1404,37636.0
2023-08-16 15:50:00,290.17,290.24,288.79,289.08,86067.0,280.1211,280.1887,278.7889,279.0689,86067.0
2023-08-17 09:30:00,269.97,277.85,268.87,273.8,452071.0,260.6207,268.2278,259.5588,264.318,452071.0
2023-08-17 09:40:00,274.04,274.13,271.02,273.85,101527.0,264.5497,264.6366,261.6343,264.3663,101527.0
2023-08-17 09:50:00,273.81,274.15,269.63,271.54,120825.0,264.3277,264.6559,260.2925,262.1363,120825.0
2023-08-17 10:00:00,271.39,273.3,271.36,271.97,70438.0,261.9915,263.8354,261.9625,262.5514,70438.0
2023-08-17 10:10:00,272.22,272.3,269.62,269.76,86599.0,262.7928,262.87,260.2828,260.4179,86599.0
2023-08-17 10:20:00,269.96,271.17,269.2,269.45,72926.0,260.611,261.7791,259.8773,260.1187,72926.0
2023-08-17 10:30:00,269.42,270.62,267.32,267.69,113985.0,260.0897,261.2482,258.0624,258.4196,113985.0
2023-08-17 10:40:00,267.72,268.84,265.56,268.84,169346.0,258.4486,259.5298,256.3634,259.5298,169346.0
2023-08-17 10:50:00,268.59,270.99,268.44,270.52,65675.0,259.2885,261.6054,259.1437,261.1516,65675.0
2023-08-17 11:00:00,270.51,271.62,269.57,269.81,80565.0,261.142,262.2135,260.2345,260.4662,80565.0
2023-08-17 11:10:00,269.7,271.83,269.55,270.69,38973.0,260.36,262.4163,260.2152,261.3157,38973.0
2023-08-17 11:20:00,270.83,271.09,269.24,269.82,60900.0,261.4509,261.7019,259.916,260.4759,60900.0
2023-08-17 11:30:00,270.1,270.49,269.2,269.29,31792.0,260.7462,261.1227,259.8773,259.9642,31792.0
2023-08-17 11:40:00,269.29,269.53,267.8,267.85,46747.0,259.9642,260.1959,258.5258,258.5741,46747.0
2023-08-17 11:50:00,267.85,267.88,267.15,267.39,49035.0,258.5741,258.6031,257.8983,258.13,49035.0
2023-08-17 12:00:00,267.31,267.32,266.17,266.22,46325.0,258.0528,258.0624,256.9523,257.0005,46325.0
2023-08-17 12:10:00,266.25,267.12,265.7,267.05,71532.0,257.0295,257.8694,256.4986,257.8018,71532.0
2023-08-17 12:20:00,267.12,268.27,266.97,268.27,36032.0,257.8694,258.9795,257.7246,258.9795,36032.0
2023-08-17 12:30:00,268.27,268.76,268.0,268.27,35770.0,258.9795,259.4526,258.7189,258.9795,35770.0
2023-08-17 12:40:00,268.31,269.0,267.8,268.91,29863.0,259.0182,259.6843,258.5258,259.5974,29863.0
2023-08-17 12:50:00,269.14,269.83,269.11,269.6,25864.0,259.8194,260.4855,259.7905,260.2635,25864.0
2023-08-17 13:00:00,269.62,269.69,267.82,267.95,36083.0,260.2828,260.3504,258.5451,258.6706,36083.0
2023-08-17 13:10:00,267.99,268.43,267.76,268.0,32929.0,258.7092,259.134,258.4872,258.7189,32929.0
2023-08-17 13:20:00,268.0,268.4,267.83,268.4,31196.0,258.7189,259.105,258.5548,259.105,31196.0
2023-08-17 13:30:00,268.31,269.2,268.26,268.51,24087.0,259.0182,259.8773,258.9699,259.2112,24087.0
2023-08-17 13:40:00,268.52,268.52,267.4,267.6,35899.0,259.2209,259.2209,258.1397,258.3328,35899.0
2023-08-17 13:50:00,267.57,267.86,267.15,267.22,48168.0,258.3038,258.5837,257.8983,257.9659,48168.0
2023-08-17 14:00:00,267.27,269.3,267.25,269.26,27999.0,258.0142,259.9739,257.9949,259.9353,27999.0
2023-08-17 14:10:00,269.16,269.91,269.02,269.54,31158.0,259.8387,260.5628,259.7036,260.2056,31158.0
2023-08-17 14:20:00,269.6,270.31,269.54,270.24,26493.0,260.2635,260.9489,260.2056,260.8813,26493.0
2023-08-17 14:30:00,270.26,270.3,269.34,269.64,32832.0,260.9006,260.9392,260.0125,260.3021,32832.0
2023-08-17 14:40:00,269.77,269.85,268.64,268.85,16863.0,260.4276,260.5048,259.3367,259.5395,16863.0
2023-08-17 14:50:00,268.89,270.68,268.89,270.3,31884.0,259.5781,261.3061,259.5781,260.9392,31884.0
2023-08-17 15:00:00,270.22,270.86,270.0,270.48,60364.0,260.862,261.4799,260.6496,261.113,60364.0
2023-08-17 15:10:00,270.38,270.97,270.22,270.8,35366.0,261.0165,261.586,260.862,261.4219,35366.0
2023-08-17 15:20:00,270.77,271.63,270.67,271.32,61336.0,261.393,262.2232,261.2964,261.9239,61336.0
2023-08-17 15:30:00,271.23,271.61,270.38,270.46,84272.0,261.837,262.2039,261.0165,261.0937,84272.0
2023-08-17 15:40:00,270.47,271.21,270.32,270.71,101834.0,261.1034,261.8177,260.9586,261.3351,101834.0
2023-08-17 15:50:00,270.7,271.65,270.25,270.53,368376.0,261.3254,262.2425,260.891,261.1613,368376.0
2023-08-18 09:30:00,270.66,273.27,270.5,272.72,116537.0,261.2868,263.8064,261.1323,263.2754,116537.0
2023-08-18 09:40:00,272.94,273.16,272.18,272.68,30113.0,263.4878,263.7002,262.7541,263.2368,30113.0
2023-08-18 09:50:00,272.61,273.33,272.51,272.68,21148.0,263.1693,263.8643,263.0727,263.2368,21148.0
2023-08-18 10:00:00,272.65,274.32,272.61,274.23,21533.0,263.2079,264.82,263.1693,264.7331,21533.0
2023-08-18 10:10:00,274.24,274.27,273.36,273.96,16694.0,264.7428,264.7718,263.8933,264.4725,16694.0
2023-08-18 10:20:00,273.96,274.16,273.68,273.82,14832.0,264.4725,264.6656,264.2022,264.3373,14832.0
2023-08-18 10:30:00,273.88,274.13,273.18,274.01,37065.0,264.3953,264.6366,263.7195,264.5208,37065.0
2023-08-18 10:40:00,274.07,274.83,273.87,274.47,30367.0,264.5787,265.3124,264.3856,264.9648,30367.0
2023-08-18 10:50:00,274.53,274.85,274.25,274.84,21274.0,265.0228,265.3317,264.7525,265.322,21274.0
2023-08-18 11:00:00,274.87,275.05,274.23,274.23,19842.0,265.351,265.5248,264.7331,264.7331,19842.0
2023-08-18 11:10:00,274.33,275.05,274.33,274.85,17294.0,264.8297,265.5248,264.8297,265.3317,17294.0
2023-08-18 11:20:00,274.76,274.96,274.4,274.82,22848.0,265.2448,265.4379,264.8973,265.3027,22848.0
2023-08-18 11:30:00,274.89,274.93,274.46,274.71,33938.0,265.3703,265.4089,264.9552,265.1965,33938.0
2023-08-18 11:40:00,274.72,275.07,274.39,274.9,36806.0,265.2062,265.5441,264.8876,265.3799,36806.0
2023-08-18 11:50:00,274.92,275.03,274.59,274.81,18289.0,265.3993,265.5054,265.0807,265.2931,18289.0
2023-08-18 12:00:00,274.82,274.83,273.87,274.07,10843.0,265.3027,265.3124,264.3856,264.5787,10843.0
2023-08-18 12:10:00,274.14,274.17,273.63,273.75,10204.0,264.6463,264.6752,264.1539,264.2698,10204.0
2023-08-18 12:20:00,273.84,274.63,273.67,274.63,8046.0,264.3567,265.1193,264.1925,265.1193,8046.0
2023-08-18 12:30:00,274.53,274.53,274.21,274.29,5173.0,265.0228,265.0228,264.7138,264.7911,5173.0
2023-08-18 12:40:00,274.19,274.75,274.0,274.75,4473.0,264.6945,265.2351,264.5111,265.2351,4473.0
2023-08-18 12:50:00,274.65,274.85,274.53,274.67,8354.0,265.1386,265.3317,265.0228,265.1579,8354.0
2023-08-18 13:00:00,274.59,274.59,274.05,274.27,8293.0,265.0807,265.0807,264.5594,264.7718,8293.0
2023-08-18 13:10:00,274.28,274.4,274.0,274.04,9879.0,264.7814,264.8973,264.5111,264.5497,9879.0
2023-08-18 13:20:00,274.15,274.35,273.92,274.35,6236.0,264.6559,264.849,264.4339,264.849,6236.0
2023-08-18 13:30:00,274.34,274.44,274.1,274.34,8219.0,264.8393,264.9359,264.6077,264.8393,8219.0
2023-08-18 13:40:00,274.36,275.0,273.93,274.87,32861.0,264.8586,265.4765,264.4435,265.351,32861.0
2023-08-18 13:50:00,274.95,275.0,274.64,274.81,8095.0,265.4282,265.4765,265.129,265.2931,8095.0
2023-08-18 14:00:00,274.9,275.19,274.79,275.06,12214.0,265.3799,265.6599,265.2738,265.5344,12214.0
2023-08-18 14:10:00,275.08,275.15,274.69,274.93,17141.0,265.5537,265.6213,265.1772,265.4089,17141.0
2023-08-18 14:20:00,274.97,275.17,274.55,275.17,14656.0,265.4475,265.6406,265.0421,265.6406,14656.0
2023-08-18 14:30:00,275.17,275.25,275.0,275.06,4882.0,265.6406,265.7178,265.4765,265.5344,4882.0
2023-08-18 14:40:00,275.17,275.18,274.7,275.01,5949.0,265.6406,265.6502,265.1869,265.4861,5949.0
2023-08-18 14:50:00,275.06,275.37,274.94,275.19,10072.0,265.5344,265.8337,265.4186,265.6599,10072.0
2023-08-18 15:00:00,275.15,275.34,274.98,275.26,19671.0,265.6213,265.8047,265.4572,265.7275,19671.0
2023-08-18 15:10:00,275.19,275.29,275.0,275.06,26927.0,265.6599,265.7564,265.4765,265.5344,26927.0
2023-08-18 15:20:00,275.06,275.23,274.64,274.91,28432.0,265.5344,265.6985,265.129,265.3896,28432.0
2023-08-18 15:30:00,274.89,275.46,274.8,275.46,14676.0,265.3703,265.9206,265.2834,265.9206,14676.0
2023-08-18 15:40:00,275.52,276.3,275.38,275.98,22426.0,265.9785,266.7315,265.8433,266.4225,22426.0
2023-08-18 15:50:00,276.13,276.29,275.44,276.11,76331.0,266.5674,266.7218,265.9012,266.548,76331.0
2023-08-21 09:30:00,276.86,278.08,276.01,277.72,28698.0,267.2721,268.4498,266.4515,268.1023,28698.0
2023-08-21 09:40:00,277.85,277.97,277.43,277.68,9691.0,268.2278,268.3436,267.8223,268.0637,9691.0
2023-08-21 09:50:00,278.03,279.24,277.76,279.24,11228.0,268.4016,269.5696,268.1409,269.5696,11228.0
2023-08-21 10:00:00,278.91,279.1,278.44,278.69,22027.0,269.2511,269.4345,268.7974,269.0387,22027.0
2023-08-21 10:10:00,278.67,278.76,278.02,278.63,14670.0,269.0194,269.1063,268.3919,268.9808,14670.0
2023-08-21 10:20:00,278.6,278.6,277.95,278.21,16532.0,268.9518,268.9518,268.3243,268.5753,16532.0
2023-08-21 10:30:00,278.19,278.51,277.84,278.43,13799.0,268.556,268.8649,268.2181,268.7877,13799.0
2023-08-21 10:40:00,278.31,279.24,278.31,279.24,10100.0,268.6719,269.5696,268.6719,269.5696,10100.0
2023-08-21 10:50:00,279.25,279.25,278.71,279.18,10995.0,269.5793,269.5793,269.058,269.5117,10995.0
2023-08-21 11:00:00,279.19,279.47,279.09,279.18,6197.0,269.5214,269.7917,269.4248,269.5117,6197.0
2023-08-21 11:10:00,279.07,279.69,279.07,279.69,7048.0,269.4055,270.0041,269.4055,270.0041,7048.0
2023-08-21 11:20:00,279.74,279.87,279.38,279.71,10610.0,270.0523,270.1778,269.7048,270.0234,10610.0
2023-08-21 11:30:00,279.76,279.86,279.23,279.32,6901.0,270.0716,270.1682,269.56,269.6469,6901.0
2023-08-21 11:40:00,279.31,279.31,278.81,278.81,5755.0,269.6372,269.6372,269.1545,269.1545,5755.0
2023-08-21 11:50:00,278.73,278.9,278.36,278.9,5819.0,269.0773,269.2414,268.7201,269.2414,5819.0
2023-08-21 12:00:00,278.88,279.07,278.58,278.59,7345.0,269.2221,269.4055,268.9325,268.9422,7345.0
2023-08-21 12:10:00,278.48,278.93,278.47,278.92,3130.0,268.836,269.2704,268.8263,269.2607,3130.0
2023-08-21 12:20:00,279.07,279.53,279.07,279.41,12897.0,269.4055,269.8496,269.4055,269.7338,12897.0
2023-08-21 12:30:00,279.51,279.56,279.18,279.18,9064.0,269.8303,269.8786,269.5117,269.5117,9064.0
2023-08-21 12:40:00,279.21,279.33,279.0,279.33,4501.0,269.5407,269.6565,269.338,269.6565,4501.0
2023-08-21 12:50:00,279.3,279.66,279.17,279.61,8395.0,269.6276,269.9751,269.5021,269.9268,8395.0
2023-08-21 13:00:00,279.62,279.76,279.39,279.66,7770.0,269.9365,270.0716,269.7145,269.9751,7770.0
2023-08-21 13:10:00,279.75,279.99,279.54,279.94,18660.0,270.062,270.2937,269.8593,270.2454,18660.0
2023-08-21 13:20:00,279.87,280.11,279.84,280.0,18399.0,270.1778,270.4095,270.1489,270.3033,18399.0
2023-08-21 13:30:00,279.95,280.35,279.95,280.17,6602.0,270.2551,270.6412,270.2551,270.4674,6602.0
2023-08-21 13:40:00,280.18,280.37,280.04,280.19,7821.0,270.4771,270.6605,270.3419,270.4867,7821.0
2023-08-21 13:50:00,280.2,280.22,280.02,280.14,7468.0,270.4964,270.5157,270.3226,270.4385,7468.0
2023-08-21 14:00:00,280.21,280.21,279.16,279.24,32619.0,270.5061,270.5061,269.4924,269.5696,32619.0
2023-08-21 14:10:00,279.25,279.85,279.24,279.68,11577.0,269.5793,270.1585,269.5696,269.9944,11577.0
2023-08-21 14:20:00,279.72,279.86,279.59,279.86,12556.0,270.033,270.1682,269.9075,270.1682,12556.0
2023-08-21 14:30:00,279.85,280.22,279.85,280.12,11426.0,270.1585,270.5157,270.1585,270.4192,11426.0
2023-08-21 14:40:00,280.1,280.52,280.07,280.51,7395.0,270.3999,270.8053,270.3709,270.7957,7395.0
2023-08-21 14:50:00,280.53,280.53,280.22,280.32,7136.0,270.815,270.815,270.5157,270.6122,7136.0
2023-08-21 15:00:00,280.42,280.59,280.32,280.44,8356.0,270.7088,270.8729,270.6122,270.7281,8356.0
2023-08-21 15:10:00,280.41,280.48,280.18,280.35,7092.0,270.6991,270.7667,270.4771,270.6412,7092.0
2023-08-21 15:20:00,280.35,280.84,280.31,280.75,11491.0,270.6412,271.1142,270.6026,271.0274,11491.0
2023-08-21 15:30:00,280.8,280.9,280.6,280.7,13598.0,271.0756,271.1722,270.8825,270.9791,13598.0
2023-08-21 15:40:00,280.86,281.48,280.86,281.26,32587.0,271.1335,271.7321,271.1335,271.5197,32587.0
2023-08-21 15:50:00,281.27,281.59,281.0,281.32,125458.0,271.5293,271.8383,271.2687,271.5776,125458.0
2023-08-22 09:30:00,280.8,281.22,280.24,281.17,10407.0,271.0756,271.4811,270.535,271.4328,10407.0
2023-08-22 09:40:00,281.16,282.1,281.15,281.3,15113.0,271.4232,272.3306,271.4135,271.5583,15113.0
2023-08-22 09:50:00,281.35,282.57,281.34,281.97,10227.0,271.6066,272.7843,271.5969,272.2051,10227.0
2023-08-22 10:00:00,281.66,282.16,281.66,282.0,10456.0,271.9058,272.3885,271.9058,272.2341,10456.0
2023-08-22 10:10:00,282.16,282.34,281.72,281.84,11015.0,272.3885,272.5623,271.9638,272.0796,11015.0
2023-08-22 10:20:00,281.86,282.11,281.76,281.98,15811.0,272.0989,272.3403,272.0024,272.2148,15811.0
2023-08-22 10:30:00,281.99,282.49,281.8,282.46,13251.0,272.2244,272.7071,272.041,272.6781,13251.0
2023-08-22 10:40:00,282.19,282.19,281.9,282.05,4308.0,272.4175,272.4175,272.1375,272.2823,4308.0
2023-08-22 10:50:00,281.93,281.93,281.3,281.45,6176.0,272.1665,272.1665,271.5583,271.7031,6176.0
2023-08-22 11:00:00,281.49,281.72,280.96,280.96,5497.0,271.7417,271.9638,271.2301,271.2301,5497.0
2023-08-22 11:10:00,280.81,281.63,280.63,280.97,19572.0,271.0853,271.8769,270.9115,271.2397,19572.0
2023-08-22 11:20:00,281.02,281.34,280.5,280.5,5587.0,271.288,271.5969,270.786,270.786,5587.0
2023-08-22 11:30:00,280.56,280.96,280.54,280.71,10115.0,270.8439,271.2301,270.8246,270.9887,10115.0
2023-08-22 11:40:00,280.74,280.76,280.26,280.29,9186.0,271.0177,271.037,270.5543,270.5833,9186.0
2023-08-22 11:50:00,280.3,280.57,280.14,280.21,7239.0,270.5929,270.8536,270.4385,270.5061,7239.0
2023-08-22 12:00:00,280.15,280.4,279.94,280.07,5997.0,270.4481,270.6895,270.2454,270.3709,5997.0
2023-08-22 12:10:00,280.23,280.3,279.75,279.75,8074.0,270.5254,270.5929,270.062,270.062,8074.0
2023-08-22 12:20:00,279.79,280.28,279.54,280.28,16236.0,270.1006,270.5736,269.8593,270.5736,16236.0
2023-08-22 12:30:00,280.22,280.25,279.98,280.16,4877.0,270.5157,270.5447,270.284,270.4578,4877.0
2023-08-22 12:40:00,280.26,280.45,280.26,280.4,1854.0,270.5543,270.7377,270.5543,270.6895,1854.0
2023-08-22 12:50:00,280.35,280.72,280.34,280.66,6949.0,270.6412,270.9984,270.6316,270.9405,6949.0
2023-08-22 13:00:00,280.57,280.57,279.9,280.18,5005.0,270.8536,270.8536,270.2068,270.4771,5005.0
2023-08-22 13:10:00,280.22,280.24,279.9,279.94,3992.0,270.5157,270.535,270.2068,270.2454,3992.0
2023-08-22 13:20:00,279.93,280.21,279.92,280.14,10003.0,270.2358,270.5061,270.2261,270.4385,10003.0
2023-08-22 13:30:00,280.2,280.31,280.08,280.31,4684.0,270.4964,270.6026,270.3806,270.6026,4684.0
2023-08-22 13:40:00,280.28,280.29,280.18,280.22,3315.0,270.5736,270.5833,270.4771,270.5157,3315.0
2023-08-22 13:50:00,280.17,280.38,280.14,280.34,4454.0,270.4674,270.6702,270.4385,270.6316,4454.0
2023-08-22 14:00:00,280.35,280.5,280.1,280.33,9209.0,270.6412,270.786,270.3999,270.6219,9209.0
2023-08-22 14:10:00,280.31,280.32,280.08,280.22,11413.0,270.6026,270.6122,270.3806,270.5157,11413.0
2023-08-22 14:20:00,280.23,280.42,280.2,280.41,5298.0,270.5254,270.7088,270.4964,270.6991,5298.0
2023-08-22 14:30:00,280.44,280.73,280.43,280.6,8333.0,270.7281,271.008,270.7184,270.8825,8333.0
2023-08-22 14:40:00,280.58,280.62,280.21,280.24,12809.0,270.8632,270.9019,270.5061,270.535,12809.0
2023-08-22 14:50:00,280.25,280.35,280.05,280.31,7097.0,270.5447,270.6412,270.3516,270.6026,7097.0
2023-08-22 15:00:00,280.3,280.77,280.29,280.67,8424.0,270.5929,271.0467,270.5833,270.9501,8424.0
2023-08-22 15:10:00,280.71,281.15,280.7,280.73,9582.0,270.9887,271.4135,270.9791,271.008,9582.0
2023-08-22 15:20:00,280.71,280.71,280.32,280.46,7483.0,270.9887,270.9887,270.6122,270.7474,7483.0
2023-08-22 15:30:00,280.51,280.51,280.07,280.12,15238.0,270.7957,270.7957,270.3709,270.4192,15238.0
2023-08-22 15:40:00,280.06,280.12,279.8,279.97,19127.0,270.3613,270.4192,270.1103,270.2744,19127.0
2023-08-22 15:50:00,279.98,280.46,279.79,280.15,97019.0,270.284,270.7474,270.1006,270.4481,97019.0
2023-08-23 09:30:00,280.9,282.86,280.44,282.77,21409.0,271.1722,273.0643,270.7281,272.9774,21409.0
2023-08-23 09:40:00,282.69,282.72,281.42,281.74,16890.0,272.9002,272.9291,271.6742,271.9831,16890.0
2023-08-23 09:50:00,281.75,282.12,281.26,281.42,20622.0,271.9927,272.3499,271.5197,271.6742,20622.0
2023-08-23 10:00:00,281.61,281.88,281.32,281.63,9764.0,271.8576,272.1182,271.5776,271.8769,9764.0
2023-08-23 10:10:00,281.7,281.84,280.92,281.19,10104.0,271.9445,272.0796,271.1915,271.4521,10104.0
2023-08-23 10:20:00,281.04,281.25,280.9,281.23,8461.0,271.3073,271.51,271.1722,271.4907,8461.0
2023-08-23 10:30:00,281.22,281.29,280.96,281.09,19581.0,271.4811,271.5487,271.2301,271.3556,19581.0
2023-08-23 10:40:00,280.89,281.09,280.75,280.94,6827.0,271.1625,271.3556,271.0274,271.2108,6827.0
2023-08-23 10:50:00,280.89,281.42,280.87,281.29,39889.0,271.1625,271.6742,271.1432,271.5487,39889.0
2023-08-23 11:00:00,281.42,281.51,280.77,281.08,8833.0,271.6742,271.761,271.0467,271.3459,8833.0
2023-08-23 11:10:00,281.0,281.16,280.79,280.88,11170.0,271.2687,271.4232,271.066,271.1529,11170.0
2023-08-23 11:20:00,280.79,281.48,280.79,281.4,12380.0,271.066,271.7321,271.066,271.6548,12380.0
2023-08-23 11:30:00,281.47,281.65,281.32,281.42,7161.0,271.7224,271.8962,271.5776,271.6742,7161.0
2023-08-23 11:40:00,281.26,281.27,281.05,281.08,6020.0,271.5197,271.5293,271.317,271.3459,6020.0
2023-08-23 11:50:00,281.07,281.23,281.0,281.23,4072.0,271.3363,271.4907,271.2687,271.4907,4072.0
2023-08-23 12:00:00,281.15,281.45,281.01,281.41,13382.0,271.4135,271.7031,271.2784,271.6645,13382.0
2023-08-23 12:10:00,281.41,281.45,281.32,281.45,5091.0,271.6645,271.7031,271.5776,271.7031,5091.0
2023-08-23 12:20:00,281.44,281.45,281.11,281.4,8304.0,271.6935,271.7031,271.3749,271.6548,8304.0
2023-08-23 12:30:00,281.44,282.06,281.4,281.89,15630.0,271.6935,272.292,271.6548,272.1279,15630.0
2023-08-23 12:40:00,282.05,282.05,281.55,281.56,5606.0,272.2823,272.2823,271.7997,271.8093,5606.0
2023-08-23 12:50:00,281.65,281.94,281.54,281.84,4103.0,271.8962,272.1761,271.79,272.0796,4103.0
2023-08-23 13:00:00,281.88,282.0,281.77,282.0,10093.0,272.1182,272.2341,272.012,272.2341,10093.0
2023-08-23 13:10:00,282.0,282.48,281.9,282.48,9561.0,272.2341,272.6974,272.1375,272.6974,9561.0
2023-08-23 13:20:00,282.4,282.5,282.27,282.34,10119.0,272.6202,272.7168,272.4947,272.5623,10119.0
2023-08-23 13:30:00,282.36,282.46,282.27,282.41,3945.0,272.5816,272.6781,272.4947,272.6299,3945.0
2023-08-23 13:40:00,282.41,282.5,282.39,282.47,16821.0,272.6299,272.7168,272.6106,272.6878,16821.0
2023-08-23 13:50:00,282.46,282.78,282.42,282.68,14216.0,272.6781,272.9871,272.6395,272.8905,14216.0
2023-08-23 14:00:00,282.67,282.72,282.57,282.62,5383.0,272.8809,272.9291,272.7843,272.8326,5383.0
2023-08-23 14:10:00,282.62,282.62,282.29,282.56,6935.0,272.8326,272.8326,272.514,272.7747,6935.0
2023-08-23 14:20:00,282.55,282.73,282.32,282.56,6822.0,272.765,272.9388,272.543,272.7747,6822.0
2023-08-23 14:30:00,282.54,282.54,282.07,282.07,5175.0,272.7554,272.7554,272.3016,272.3016,5175.0
2023-08-23 14:40:00,282.14,282.17,281.82,281.93,6821.0,272.3692,272.3982,272.0603,272.1665,6821.0
2023-08-23 14:50:00,281.94,281.95,281.56,281.85,5127.0,272.1761,272.1858,271.8093,272.0893,5127.0
2023-08-23 15:00:00,281.81,281.83,281.41,281.6,7331.0,272.0506,272.07,271.6645,271.8479,7331.0
2023-08-23 15:10:00,281.53,281.53,281.21,281.42,6529.0,271.7803,271.7803,271.4714,271.6742,6529.0
2023-08-23 15:20:00,281.38,281.85,281.38,281.76,16434.0,271.6355,272.0893,271.6355,272.0024,16434.0
2023-08-23 15:30:00,281.76,282.0,281.56,281.85,26447.0,272.0024,272.2341,271.8093,272.0893,26447.0
2023-08-23 15:40:00,281.89,282.56,281.86,282.32,22212.0,272.1279,272.7747,272.0989,272.543,22212.0
2023-08-23 15:50:00,282.31,282.31,281.5,282.01,128839.0,272.5333,272.5333,271.7514,272.2437,128839.0
2023-08-24 09:30:00,281.37,282.42,281.24,282.26,12539.0,271.6259,272.6395,271.5004,272.4851,12539.0
2023-08-24 09:40:00,282.4,283.23,282.13,283.17,16744.0,272.6202,273.4215,272.3596,273.3635,16744.0
2023-08-24 09:50:00,283.14,284.54,283.02,284.36,11867.0,273.3346,274.6861,273.2187,274.5123,11867.0
2023-08-24 10:00:00,284.49,284.64,282.88,283.09,12394.0,274.6378,274.7826,273.0836,273.2863,12394.0
2023-08-24 10:10:00,282.94,283.47,282.56,283.37,13748.0,273.1415,273.6532,272.7747,273.5566,13748.0
2023-08-24 10:20:00,283.38,283.47,282.61,282.91,16480.0,273.5663,273.6532,272.8229,273.1126,16480.0
2023-08-24 10:30:00,282.78,282.85,281.79,281.81,6556.0,272.9871,273.0546,272.0313,272.0506,6556.0
2023-08-24 10:40:00,281.94,282.05,280.71,280.9,12433.0,272.1761,272.2823,270.9887,271.1722,12433.0
2023-08-24 10:50:00,280.89,281.25,280.72,281.13,13858.0,271.1625,271.51,270.9984,271.3942,13858.0
2023-08-24 11:00:00,280.93,281.2,280.51,280.92,11533.0,271.2011,271.4618,270.7957,271.1915,11533.0
2023-08-24 11:10:00,280.93,281.5,280.9,281.18,13927.0,271.2011,271.7514,271.1722,271.4425,13927.0
2023-08-24 11:20:00,281.34,281.59,281.0,281.37,19336.0,271.5969,271.8383,271.2687,271.6259,19336.0
2023-08-24 11:30:00,281.28,281.71,281.17,281.44,16964.0,271.539,271.9541,271.4328,271.6935,16964.0
2023-08-24 11:40:00,281.51,281.62,281.08,281.4,8069.0,271.761,271.8672,271.3459,271.6548,8069.0
2023-08-24 11:50:00,281.44,281.56,281.13,281.38,9644.0,271.6935,271.8093,271.3942,271.6355,9644.0
2023-08-24 12:00:00,281.51,281.58,281.12,281.13,9651.0,271.761,271.8286,271.3845,271.3942,9651.0
2023-08-24 12:10:00,281.23,281.42,281.15,281.21,10907.0,271.4907,271.6742,271.4135,271.4714,10907.0
2023-08-24 12:20:00,281.31,281.6,281.21,281.36,10930.0,271.568,271.8479,271.4714,271.6162,10930.0
2023-08-24 12:30:00,281.25,281.65,281.16,281.65,7520.0,271.51,271.8962,271.4232,271.8962,7520.0
2023-08-24 12:40:00,281.59,281.65,280.84,280.86,21183.0,271.8383,271.8962,271.1142,271.1335,21183.0
2023-08-24 12:50:00,280.86,281.06,280.75,281.03,13440.0,271.1335,271.3266,271.0274,271.2977,13440.0
2023-08-24 13:00:00,281.07,281.16,280.93,281.14,8473.0,271.3363,271.4232,271.2011,271.4038,8473.0
2023-08-24 13:10:00,281.16,281.49,280.83,280.92,19519.0,271.4232,271.7417,271.1046,271.1915,19519.0
2023-08-24 13:20:00,280.75,280.81,280.52,280.63,7683.0,271.0274,271.0853,270.8053,270.9115,7683.0
2023-08-24 13:30:00,280.61,281.09,280.6,281.09,8617.0,270.8922,271.3556,270.8825,271.3556,8617.0
2023-08-24 13:40:00,281.1,281.22,280.91,280.92,6966.0,271.3652,271.4811,271.1818,271.1915,6966.0
2023-08-24 13:50:00,280.91,281.7,280.91,281.42,25164.0,271.1818,271.9445,271.1818,271.6742,25164.0
2023-08-24 14:00:00,281.33,281.42,280.74,281.06,13006.0,271.5873,271.6742,271.0177,271.3266,13006.0
2023-08-24 14:10:00,281.18,281.25,280.5,280.5,15759.0,271.4425,271.51,270.786,270.786,15759.0
2023-08-24 14:20:00,280.38,280.91,280.38,280.86,8509.0,270.6702,271.1818,270.6702,271.1335,8509.0
2023-08-24 14:30:00,280.78,280.92,280.67,280.9,15395.0,271.0563,271.1915,270.9501,271.1722,15395.0
2023-08-24 14:40:00,280.9,281.01,280.69,280.8,9955.0,271.1722,271.2784,270.9694,271.0756,9955.0
2023-08-24 14:50:00,280.81,281.73,280.72,281.52,37608.0,271.0853,271.9734,270.9984,271.7707,37608.0
2023-08-24 15:00:00,281.52,281.52,280.97,281.03,16624.0,271.7707,271.7707,271.2397,271.2977,16624.0
2023-08-24 15:10:00,281.03,281.88,281.01,281.35,31442.0,271.2977,272.1182,271.2784,271.6066,31442.0
2023-08-24 15:20:00,281.35,281.98,281.29,281.72,30161.0,271.6066,272.2148,271.5487,271.9638,30161.0
2023-08-24 15:30:00,281.73,282.21,281.55,281.81,29195.0,271.9734,272.4368,271.7997,272.0506,29195.0
2023-08-24 15:40:00,281.75,282.06,281.62,281.98,18502.0,271.9927,272.292,271.8672,272.2148,18502.0
2023-08-24 15:50:00,282.04,282.89,282.01,282.37,108501.0,272.2727,273.0932,272.2437,272.5913,108501.0
2023-08-25 09:30:00,283.35,284.62,283.35,283.54,19626.0,273.5373,274.7633,273.5373,273.7207,19626.0
2023-08-25 09:40:00,283.69,283.7,282.85,282.85,10696.0,273.8655,273.8752,273.0546,273.0546,10696.0
2023-08-25 09:50:00,282.82,283.37,282.58,283.37,18465.0,273.0257,273.5566,272.794,273.5566,18465.0
2023-08-25 10:00:00,283.82,283.82,282.28,282.49,21242.0,273.991,273.991,272.5044,272.7071,21242.0
2023-08-25 10:10:00,282.62,283.32,282.07,282.36,26142.0,272.8326,273.5084,272.3016,272.5816,26142.0
2023-08-25 10:20:00,282.05,282.17,280.86,280.86,10016.0,272.2823,272.3982,271.1335,271.1335,10016.0
2023-08-25 10:30:00,280.99,281.41,280.32,281.19,15602.0,271.259,271.6645,270.6122,271.4521,15602.0
2023-08-25 10:40:00,281.26,281.34,280.43,280.96,12351.0,271.5197,271.5969,270.7184,271.2301,12351.0
2023-08-25 10:50:00,280.97,281.07,280.25,280.25,9559.0,271.2397,271.3363,270.5447,270.5447,9559.0
2023-08-25 11:00:00,280.42,280.94,280.14,280.94,8545.0,270.7088,271.2108,270.4385,271.2108,8545.0
2023-08-25 11:10:00,281.03,281.62,280.39,280.71,7935.0,271.2977,271.8672,270.6798,270.9887,7935.0
2023-08-25 11:20:00,280.78,281.72,280.47,281.72,5318.0,271.0563,271.9638,270.7571,271.9638,5318.0
2023-08-25 11:30:00,281.72,282.69,281.71,282.4,8524.0,271.9638,272.9002,271.9541,272.6202,8524.0
2023-08-25 11:40:00,282.18,282.18,281.59,281.8,3296.0,272.4078,272.4078,271.8383,272.041,3296.0
2023-08-25 11:50:00,281.63,281.87,281.44,281.5,3925.0,271.8769,272.1086,271.6935,271.7514,3925.0
2023-08-25 12:00:00,281.59,282.14,281.55,281.55,2893.0,271.8383,272.3692,271.7997,271.7997,2893.0
2023-08-25 12:10:00,281.65,282.09,281.5,281.82,3755.0,271.8962,272.3209,271.7514,272.0603,3755.0
2023-08-25 12:20:00,281.86,282.16,281.85,282.03,3926.0,272.0989,272.3885,272.0893,272.263,3926.0
2023-08-25 12:30:00,281.99,282.47,281.99,282.06,6009.0,272.2244,272.6878,272.2244,272.292,6009.0
2023-08-25 12:40:00,282.15,282.16,281.71,281.98,4870.0,272.3789,272.3885,271.9541,272.2148,4870.0
2023-08-25 12:50:00,281.98,282.12,281.7,282.12,8443.0,272.2148,272.3499,271.9445,272.3499,8443.0
2023-08-25 13:00:00,282.12,282.17,281.83,281.83,11213.0,272.3499,272.3982,272.07,272.07,11213.0
2023-08-25 13:10:00,281.82,282.03,281.5,281.69,9331.0,272.0603,272.263,271.7514,271.9348,9331.0
2023-08-25 13:20:00,281.59,281.59,281.1,281.1,11566.0,271.8383,271.8383,271.3652,271.3652,11566.0
2023-08-25 13:30:00,281.1,281.31,280.9,281.0,3545.0,271.3652,271.568,271.1722,271.2687,3545.0
2023-08-25 13:40:00,280.99,281.18,280.92,280.99,2216.0,271.259,271.4425,271.1915,271.259,2216.0
2023-08-25 13:50:00,280.95,281.25,280.83,281.21,13821.0,271.2204,271.51,271.1046,271.4714,13821.0
2023-08-25 14:00:00,281.17,281.56,281.16,281.18,12224.0,271.4328,271.8093,271.4232,271.4425,12224.0
2023-08-25 14:10:00,281.18,281.37,280.93,281.28,10725.0,271.4425,271.6259,271.2011,271.539,10725.0
2023-08-25 14:20:00,281.37,281.39,281.07,281.39,5256.0,271.6259,271.6452,271.3363,271.6452,5256.0
2023-08-25 14:30:00,281.42,281.42,280.76,280.82,10388.0,271.6742,271.6742,271.037,271.0949,10388.0
2023-08-25 14:40:00,280.9,280.92,280.36,280.55,11484.0,271.1722,271.1915,270.6509,270.8343,11484.0
2023-08-25 14:50:00,280.55,280.59,280.25,280.32,9941.0,270.8343,270.8729,270.5447,270.6122,9941.0
2023-08-25 15:00:00,280.34,280.85,280.2,280.36,17789.0,270.6316,271.1239,270.4964,270.6509,17789.0
2023-08-25 15:10:00,280.36,281.41,280.31,280.98,15695.0,270.6509,271.6645,270.6026,271.2494,15695.0
2023-08-25 15:20:00,280.96,281.35,280.72,280.72,15113.0,271.2301,271.6066,270.9984,270.9984,15113.0
2023-08-25 15:30:00,280.78,280.89,280.09,280.22,22858.0,271.0563,271.1625,270.3902,270.5157,22858.0
2023-08-25 15:40:00,280.24,280.28,279.9,279.93,32841.0,270.535,270.5736,270.2068,270.2358,32841.0
2023-08-25 15:50:00,279.85,279.85,279.02,279.26,97081.0,270.1585,270.1585,269.3573,269.589,97081.0
2023-08-28 09:30:00,280.59,281.62,280.25,281.05,15506.0,270.8729,271.8672,270.5447,271.317,15506.0
2023-08-28 09:40:00,281.09,281.54,280.63,280.63,9342.0,271.3556,271.79,270.9115,270.9115,9342.0
2023-08-28 09:50:00,280.65,281.54,280.39,281.49,16748.0,270.9308,271.79,270.6798,271.7417,16748.0
2023-08-28 10:00:00,281.48,282.13,281.42,281.86,5275.0,271.7321,272.3596,271.6742,272.0989,5275.0
2023-08-28 10:10:00,281.93,281.94,281.01,281.45,9303.0,272.1665,272.1761,271.2784,271.7031,9303.0
2023-08-28 10:20:00,281.45,281.5,280.5,280.7,9593.0,271.7031,271.7514,270.786,270.9791,9593.0
2023-08-28 10:30:00,280.85,281.34,280.85,281.11,4086.0,271.1239,271.5969,271.1239,271.3749,4086.0
2023-08-28 10:40:00,281.07,281.17,280.69,280.88,7325.0,271.3363,271.4328,270.9694,271.1529,7325.0
2023-08-28 10:50:00,280.88,281.53,280.77,281.52,3420.0,271.1529,271.7803,271.0467,271.7707,3420.0
2023-08-28 11:00:00,281.51,281.82,281.32,281.69,9911.0,271.761,272.0603,271.5776,271.9348,9911.0
2023-08-28 11:10:00,281.53,281.61,281.14,281.57,8037.0,271.7803,271.8576,271.4038,271.819,8037.0
2023-08-28 11:20:00,281.52,281.92,281.49,281.91,3229.0,271.7707,272.1568,271.7417,272.1472,3229.0
2023-08-28 11:30:00,281.83,282.09,281.66,281.88,5751.0,272.07,272.3209,271.9058,272.1182,5751.0
2023-08-28 11:40:00,281.92,281.92,280.76,280.76,6749.0,272.1568,272.1568,271.037,271.037,6749.0
2023-08-28 11:50:00,280.88,281.15,280.79,281.04,2200.0,271.1529,271.4135,271.066,271.3073,2200.0
2023-08-28 12:00:00,281.13,281.47,281.0,281.27,6570.0,271.3942,271.7224,271.2687,271.5293,6570.0
2023-08-28 12:10:00,281.08,281.12,280.83,281.09,3278.0,271.3459,271.3845,271.1046,271.3556,3278.0
2023-08-28 12:20:00,280.82,281.09,280.64,280.83,4529.0,271.0949,271.3556,270.9212,271.1046,4529.0
2023-08-28 12:30:00,280.76,280.76,280.53,280.69,5202.0,271.037,271.037,270.815,270.9694,5202.0
2023-08-28 12:40:00,280.61,281.35,280.61,281.13,2676.0,270.8922,271.6066,270.8922,271.3942,2676.0
2023-08-28 12:50:00,281.26,281.39,280.54,281.39,12530.0,271.5197,271.6452,270.8246,271.6452,12530.0
2023-08-28 13:00:00,281.29,281.56,281.05,281.05,2900.0,271.5487,271.8093,271.317,271.317,2900.0
2023-08-28 13:10:00,281.08,281.31,281.06,281.19,4126.0,271.3459,271.568,271.3266,271.4521,4126.0
2023-08-28 13:20:00,281.29,281.3,280.84,281.23,6237.0,271.5487,271.5583,271.1142,271.4907,6237.0
2023-08-28 13:30:00,281.38,281.38,280.98,281.0,2670.0,271.6355,271.6355,271.2494,271.2687,2670.0
2023-08-28 13:40:00,281.5,281.5,280.92,281.04,1805.0,271.7514,271.7514,271.1915,271.3073,1805.0
2023-08-28 13:50:00,281.06,281.07,280.61,280.74,4084.0,271.3266,271.3363,270.8922,271.0177,4084.0
2023-08-28 14:00:00,280.78,280.78,280.43,280.49,3767.0,271.0563,271.0563,270.7184,270.7764,3767.0
2023-08-28 14:10:00,280.54,280.67,280.47,280.49,2033.0,270.8246,270.9501,270.7571,270.7764,2033.0
2023-08-28 14:20:00,280.44,280.64,280.3,280.31,1772.0,270.7281,270.9212,270.5929,270.6026,1772.0
2023-08-28 14:30:00,280.3,281.1,280.3,280.93,7104.0,270.5929,271.3652,270.5929,271.2011,7104.0
2023-08-28 14:40:00,280.96,281.32,280.82,281.16,5633.0,271.2301,271.5776,271.0949,271.4232,5633.0
2023-08-28 14:50:00,281.24,281.39,281.1,281.39,6331.0,271.5004,271.6452,271.3652,271.6452,6331.0
2023-08-28 15:00:00,281.41,281.69,281.4,281.69,3712.0,271.6645,271.9348,271.6548,271.9348,3712.0
2023-08-28 15:10:00,281.73,281.74,281.3,281.48,8431.0,271.9734,271.9831,271.5583,271.7321,8431.0
2023-08-28 15:20:00,281.41,281.59,281.06,281.58,5063.0,271.6645,271.8383,271.3266,271.8286,5063.0
2023-08-28 15:30:00,281.57,281.89,281.57,281.78,10867.0,271.819,272.1279,271.819,272.0217,10867.0
2023-08-28 15:40:00,281.78,282.62,281.56,282.0,15467.0,272.0217,272.8326,271.8093,272.2341,15467.0
2023-08-28 15:50:00,282.05,282.05,281.46,281.55,31769.0,272.2823,272.2823,271.7128,271.7997,31769.0
2023-08-29 09:30:00,282.22,283.94,281.61,283.53,23282.0,272.4464,274.1069,271.8576,273.7111,23282.0
2023-08-29 09:40:00,283.75,283.75,282.69,282.75,5359.0,273.9235,273.9235,272.9002,272.9581,5359.0
2023-08-29 09:50:00,282.68,283.02,282.3,282.6,8649.0,272.8905,273.2187,272.5237,272.8133,8649.0
2023-08-29 10:00:00,282.98,282.98,281.86,281.89,8521.0,273.1801,273.1801,272.0989,272.1279,8521.0
2023-08-29 10:10:00,281.76,281.99,281.12,281.56,18276.0,272.0024,272.2244,271.3845,271.8093,18276.0
2023-08-29 10:20:00,281.56,281.68,281.13,281.32,6258.0,271.8093,271.9251,271.3942,271.5776,6258.0
2023-08-29 10:30:00,281.21,281.43,280.36,280.36,10346.0,271.4714,271.6838,270.6509,270.6509,10346.0
2023-08-29 10:40:00,280.24,280.34,279.0,279.48,16057.0,270.535,270.6316,269.338,269.8013,16057.0
2023-08-29 10:50:00,279.38,280.04,279.35,280.04,11792.0,269.7048,270.3419,269.6758,270.3419,11792.0
2023-08-29 11:00:00,279.92,280.1,279.5,279.75,19922.0,270.2261,270.3999,269.8206,270.062,19922.0
2023-08-29 11:10:00,279.8,280.13,279.59,280.11,7262.0,270.1103,270.4288,269.9075,270.4095,7262.0
2023-08-29 11:20:00,280.12,280.77,279.94,280.7,4476.0,270.4192,271.0467,270.2454,270.9791,4476.0
2023-08-29 11:30:00,280.68,280.82,280.16,280.74,9889.0,270.9598,271.0949,270.4578,271.0177,9889.0
2023-08-29 11:40:00,280.79,281.18,280.7,280.71,2106.0,271.066,271.4425,270.9791,270.9887,2106.0
2023-08-29 11:50:00,280.92,281.2,280.81,281.17,3910.0,271.1915,271.4618,271.0853,271.4328,3910.0
2023-08-29 12:00:00,281.26,281.67,281.17,281.63,4396.0,271.5197,271.9155,271.4328,271.8769,4396.0
2023-08-29 12:10:00,281.63,282.41,281.54,282.23,6258.0,271.8769,272.6299,271.79,272.4561,6258.0
2023-08-29 12:20:00,282.23,282.65,282.22,282.45,4282.0,272.4561,272.8616,272.4464,272.6685,4282.0
2023-08-29 12:30:00,282.51,282.78,282.4,282.61,5939.0,272.7264,272.9871,272.6202,272.8229,5939.0
2023-08-29 12:40:00,282.5,282.5,282.0,282.03,5138.0,272.7168,272.7168,272.2341,272.263,5138.0
2023-08-29 12:50:00,282.0,282.17,281.94,282.17,5061.0,272.2341,272.3982,272.1761,272.3982,5061.0
2023-08-29 13:00:00,282.26,282.42,282.06,282.3,5250.0,272.4851,272.6395,272.292,272.5237,5250.0
2023-08-29 13:10:00,282.24,282.61,282.23,282.26,4918.0,272.4658,272.8229,272.4561,272.4851,4918.0
2023-08-29 13:20:00,282.48,282.7,282.4,282.46,3244.0,272.6974,272.9098,272.6202,272.6781,3244.0
2023-08-29 13:30:00,282.65,282.73,282.46,282.71,2027.0,272.8616,272.9388,272.6781,272.9195,2027.0
2023-08-29 13:40:00,282.62,282.76,282.57,282.76,2386.0,272.8326,272.9677,272.7843,272.9677,2386.0
2023-08-29 13:50:00,282.72,282.75,282.4,282.59,11710.0,272.9291,272.9581,272.6202,272.8036,11710.0
2023-08-29 14:00:00,282.41,282.6,282.1,282.51,18718.0,272.6299,272.8133,272.3306,272.7264,18718.0
2023-08-29 14:10:00,282.54,282.54,281.78,281.95,13509.0,272.7554,272.7554,272.0217,272.1858,13509.0
2023-08-29 14:20:00,282.08,282.08,281.25,281.46,15991.0,272.3113,272.3113,271.51,271.7128,15991.0
2023-08-29 14:30:00,281.4,281.61,281.31,281.31,9346.0,271.6548,271.8576,271.568,271.568,9346.0
2023-08-29 14:40:00,281.33,281.37,281.0,281.08,8211.0,271.5873,271.6259,271.2687,271.3459,8211.0
2023-08-29 14:50:00,281.08,281.08,280.0,280.02,23561.0,271.3459,271.3459,270.3033,270.3226,23561.0
2023-08-29 15:00:00,279.96,280.26,279.81,279.9,16979.0,270.2647,270.5543,270.1199,270.2068,16979.0
2023-08-29 15:10:00,279.9,279.9,279.14,279.85,22916.0,270.2068,270.2068,269.4731,270.1585,22916.0
2023-08-29 15:20:00,279.69,280.05,279.63,280.03,13078.0,270.0041,270.3516,269.9461,270.3323,13078.0
2023-08-29 15:30:00,280.04,281.25,280.03,281.25,31491.0,270.3419,271.51,270.3323,271.51,31491.0
2023-08-29 15:40:00,281.2,281.91,281.13,281.73,21412.0,271.4618,272.1472,271.3942,271.9734,21412.0
2023-08-29 15:50:00,281.59,281.76,281.28,281.7,61575.0,271.8383,272.0024,271.539,271.9445,61575.0
2023-08-30 09:30:00,282.94,283.17,282.01,282.98,15677.0,273.1415,273.3635,272.2437,273.1801,15677.0
2023-08-30 09:40:00,283.25,283.77,282.99,283.53,5825.0,273.4408,273.9428,273.1898,273.7111,5825.0
2023-08-30 09:50:00,283.63,283.86,283.04,283.55,8164.0,273.8076,274.0297,273.2381,273.7304,8164.0
2023-08-30 10:00:00,283.97,284.3,283.78,283.95,4812.0,274.1358,274.4544,273.9524,274.1165,4812.0
2023-08-30 10:10:00,284.03,284.24,283.6,283.99,8178.0,274.1938,274.3965,273.7787,274.1552,8178.0
2023-08-30 10:20:00,283.84,284.02,283.39,283.4,5998.0,274.0103,274.1841,273.5759,273.5856,5998.0
2023-08-30 10:30:00,283.38,283.62,283.11,283.16,4831.0,273.5663,273.798,273.3056,273.3539,4831.0
2023-08-30 10:40:00,283.29,283.44,283.04,283.37,2671.0,273.4794,273.6242,273.2381,273.5566,2671.0
2023-08-30 10:50:00,283.38,283.73,283.19,283.67,7493.0,273.5663,273.9042,273.3829,273.8462,7493.0
2023-08-30 11:00:00,283.65,283.68,283.16,283.52,6875.0,273.8269,273.8559,273.3539,273.7014,6875.0
2023-08-30 11:10:00,283.36,284.0,283.36,283.8,7031.0,273.547,274.1648,273.547,273.9717,7031.0
2023-08-30 11:20:00,283.81,284.0,283.65,283.94,5950.0,273.9814,274.1648,273.8269,274.1069,5950.0
2023-08-30 11:30:00,283.87,284.04,283.85,283.92,3379.0,274.0393,274.2034,274.02,274.0876,3379.0
2023-08-30 11:40:00,283.86,283.95,283.39,283.57,11234.0,274.0297,274.1165,273.5759,273.7497,11234.0
2023-08-30 11:50:00,283.49,283.97,283.49,283.97,1721.0,273.6725,274.1358,273.6725,274.1358,1721.0
2023-08-30 12:00:00,283.91,284.03,283.66,284.03,5500.0,274.0779,274.1938,273.8366,274.1938,5500.0
2023-08-30 12:10:00,283.97,284.17,283.81,284.09,6352.0,274.1358,274.3289,273.9814,274.2517,6352.0
2023-08-30 12:20:00,284.07,284.55,283.97,284.38,8475.0,274.2324,274.6958,274.1358,274.5316,8475.0
2023-08-30 12:30:00,284.4,284.5,283.94,283.94,3353.0,274.551,274.6475,274.1069,274.1069,3353.0
2023-08-30 12:40:00,284.0,284.4,284.0,284.2,2942.0,274.1648,274.551,274.1648,274.3579,2942.0
2023-08-30 12:50:00,284.48,284.48,284.08,284.08,1502.0,274.6282,274.6282,274.242,274.242,1502.0
2023-08-30 13:00:00,284.1,284.38,283.99,284.34,1822.0,274.2613,274.5316,274.1552,274.493,1822.0
2023-08-30 13:10:00,284.26,284.37,284.07,284.22,5259.0,274.4158,274.522,274.2324,274.3772,5259.0
2023-08-30 13:20:00,284.22,284.24,283.69,283.8,9920.0,274.3772,274.3965,273.8655,273.9717,9920.0
2023-08-30 13:30:00,283.76,283.86,283.59,283.84,2933.0,273.9331,274.0297,273.769,274.0103,2933.0
2023-08-30 13:40:00,283.81,283.81,283.57,283.74,5438.0,273.9814,273.9814,273.7497,273.9138,5438.0
2023-08-30 13:50:00,283.6,283.66,283.35,283.35,3872.0,273.7787,273.8366,273.5373,273.5373,3872.0
2023-08-30 14:00:00,283.41,283.79,283.33,283.65,4545.0,273.5952,273.9621,273.518,273.8269,4545.0
2023-08-30 14:10:00,283.72,283.88,283.68,283.69,5172.0,273.8945,274.049,273.8559,273.8655,5172.0
2023-08-30 14:20:00,283.66,283.67,283.42,283.46,10561.0,273.8366,273.8462,273.6049,273.6435,10561.0
2023-08-30 14:30:00,283.44,283.49,283.21,283.46,5246.0,273.6242,273.6725,273.4022,273.6435,5246.0
2023-08-30 14:40:00,283.44,283.5,283.1,283.18,3475.0,273.6242,273.6821,273.296,273.3732,3475.0
2023-08-30 14:50:00,283.21,283.63,283.14,283.34,9965.0,273.4022,273.8076,273.3346,273.5277,9965.0
2023-08-30 15:00:00,283.57,283.77,283.57,283.74,1731.0,273.7497,273.9428,273.7497,273.9138,1731.0
2023-08-30 15:10:00,283.74,283.77,283.45,283.56,3218.0,273.9138,273.9428,273.6339,273.74,3218.0
2023-08-30 15:20:00,283.52,283.56,283.39,283.5,3910.0,273.7014,273.74,273.5759,273.6821,3910.0
2023-08-30 15:30:00,283.6,283.72,283.24,283.41,13355.0,273.7787,273.8945,273.4311,273.5952,13355.0
2023-08-30 15:40:00,283.41,283.52,283.08,283.09,19968.0,273.5952,273.7014,273.2767,273.2863,19968.0
2023-08-30 15:50:00,283.03,283.09,282.3,282.78,50485.0,273.2284,273.2863,272.5237,272.9871,50485.0
2023-08-31 09:30:00,282.65,282.99,282.0,282.38,17342.0,272.8616,273.1898,272.2341,272.6009,17342.0
2023-08-31 09:40:00,282.43,282.43,281.64,281.9,7954.0,272.6492,272.6492,271.8865,272.1375,7954.0
2023-08-31 09:50:00,281.91,282.11,281.25,281.28,13771.0,272.1472,272.3403,271.51,271.539,13771.0
2023-08-31 10:00:00,281.16,281.29,280.89,280.89,12106.0,271.4232,271.5487,271.1625,271.1625,12106.0
2023-08-31 10:10:00,280.72,281.31,280.45,280.96,21065.0,270.9984,271.568,270.7377,271.2301,21065.0
2023-08-31 10:20:00,281.15,281.3,280.96,281.15,9476.0,271.4135,271.5583,271.2301,271.4135,9476.0
2023-08-31 10:30:00,281.22,281.66,280.9,281.0,9239.0,271.4811,271.9058,271.1722,271.2687,9239.0
2023-08-31 10:40:00,281.01,281.11,280.83,281.0,6345.0,271.2784,271.3749,271.1046,271.2687,6345.0
2023-08-31 10:50:00,280.87,281.38,280.59,281.28,11238.0,271.1432,271.6355,270.8729,271.539,11238.0
2023-08-31 11:00:00,281.13,281.32,280.97,281.27,9276.0,271.3942,271.5776,271.2397,271.5293,9276.0
2023-08-31 11:10:00,281.18,281.28,280.89,281.05,5208.0,271.4425,271.539,271.1625,271.317,5208.0
2023-08-31 11:20:00,280.95,280.95,280.54,280.54,7878.0,271.2204,271.2204,270.8246,270.8246,7878.0
2023-08-31 11:30:00,280.6,280.65,280.19,280.23,12784.0,270.8825,270.9308,270.4867,270.5254,12784.0
2023-08-31 11:40:00,280.19,280.29,279.72,280.18,13047.0,270.4867,270.5833,270.033,270.4771,13047.0
2023-08-31 11:50:00,280.07,280.17,279.63,279.8,8347.0,270.3709,270.4674,269.9461,270.1103,8347.0
2023-08-31 12:00:00,279.79,280.33,279.57,279.83,9399.0,270.1006,270.6219,269.8882,270.1392,9399.0
2023-08-31 12:10:00,279.86,280.06,279.85,280.06,4406.0,270.1682,270.3613,270.1585,270.3613,4406.0
2023-08-31 12:20:00,280.08,280.18,279.79,279.89,6118.0,270.3806,270.4771,270.1006,270.1971,6118.0
2023-08-31 12:30:00,279.88,279.92,279.64,279.64,7517.0,270.1875,270.2261,269.9558,269.9558,7517.0
2023-08-31 12:40:00,279.6,279.78,279.59,279.78,5229.0,269.9172,270.0909,269.9075,270.0909,5229.0
2023-08-31 12:50:00,279.85,279.85,279.53,279.53,4977.0,270.1585,270.1585,269.8496,269.8496,4977.0
2023-08-31 13:00:00,279.56,279.63,279.22,279.51,6444.0,269.8786,269.9461,269.5503,269.8303,6444.0
2023-08-31 13:10:00,279.51,279.84,279.5,279.77,5273.0,269.8303,270.1489,269.8206,270.0813,5273.0
2023-08-31 13:20:00,279.71,279.79,279.16,279.17,10468.0,270.0234,270.1006,269.4924,269.5021,10468.0
2023-08-31 13:30:00,279.17,279.25,278.68,278.83,8692.0,269.5021,269.5793,269.029,269.1738,8692.0
2023-08-31 13:40:00,278.82,278.82,278.27,278.27,6916.0,269.1642,269.1642,268.6332,268.6332,6916.0
2023-08-31 13:50:00,278.28,278.31,277.56,278.04,13442.0,268.6429,268.6719,267.9478,268.4112,13442.0
2023-08-31 14:00:00,278.02,278.74,278.01,278.6,28453.0,268.3919,269.087,268.3822,268.9518,28453.0
2023-08-31 14:10:00,278.46,278.51,278.26,278.32,6012.0,268.8167,268.8649,268.6236,268.6815,6012.0
2023-08-31 14:20:00,278.35,278.38,278.09,278.18,4510.0,268.7105,268.7394,268.4595,268.5464,4510.0
2023-08-31 14:30:00,278.26,278.3,277.66,277.77,11030.0,268.6236,268.6622,268.0444,268.1506,11030.0
2023-08-31 14:40:00,277.77,277.77,277.12,277.2,5451.0,268.1506,268.1506,267.5231,267.6003,5451.0
2023-08-31 14:50:00,277.21,277.56,277.1,277.26,10658.0,267.6099,267.9478,267.5038,267.6582,10658.0
2023-08-31 15:00:00,277.17,277.37,277.06,277.12,12159.0,267.5713,267.7644,267.4651,267.5231,12159.0
2023-08-31 15:10:00,277.1,277.44,277.01,277.29,12286.0,267.5038,267.832,267.4169,267.6872,12286.0
2023-08-31 15:20:00,277.23,277.43,277.0,277.19,11603.0,267.6293,267.8223,267.4072,267.5906,11603.0
2023-08-31 15:30:00,277.26,277.96,277.26,277.96,39426.0,267.6582,268.334,267.6582,268.334,39426.0
2023-08-31 15:40:00,277.96,278.39,277.73,278.28,26079.0,268.334,268.7491,268.1119,268.6429,26079.0
2023-08-31 15:50:00,278.19,278.26,276.13,276.36,174245.0,268.556,268.6236,266.5674,266.7894,174245.0
2023-09-01 09:30:00,277.81,279.35,277.81,279.12,22439.0,268.1892,269.6758,268.1892,269.4538,22439.0
2023-09-01 09:40:00,279.07,280.12,278.81,279.79,17624.0,269.4055,270.4192,269.1545,270.1006,17624.0
2023-09-01 09:50:00,279.79,279.79,278.79,278.94,27759.0,270.1006,270.1006,269.1352,269.28,27759.0
2023-09-01 10:00:00,278.79,279.09,278.23,278.56,13290.0,269.1352,269.4248,268.5946,268.9132,13290.0
2023-09-01 10:10:00,278.65,279.2,278.47,279.2,18624.0,269.0001,269.531,268.8263,269.531,18624.0
2023-09-01 10:20:00,279.27,279.41,278.69,279.01,11519.0,269.5986,269.7338,269.0387,269.3476,11519.0
2023-09-01 10:30:00,278.99,279.08,278.72,278.76,5019.0,269.3283,269.4152,269.0677,269.1063,5019.0
2023-09-01 10:40:00,278.7,279.14,278.6,279.14,7911.0,269.0483,269.4731,268.9518,269.4731,7911.0
2023-09-01 10:50:00,278.91,279.11,278.63,278.64,5254.0,269.2511,269.4441,268.9808,268.9904,5254.0
2023-09-01 11:00:00,278.68,278.72,278.02,278.19,12695.0,269.029,269.0677,268.3919,268.556,12695.0
2023-09-01 11:10:00,278.17,278.43,277.52,277.78,9096.0,268.5367,268.7877,267.9092,268.1602,9096.0
2023-09-01 11:20:00,277.77,277.77,276.64,276.74,20043.0,268.1506,268.1506,267.0597,267.1562,20043.0
2023-09-01 11:30:00,276.75,277.32,276.74,276.81,16218.0,267.1659,267.7161,267.1562,267.2238,16218.0
2023-09-01 11:40:00,276.84,276.84,276.19,276.19,12367.0,267.2528,267.2528,266.6253,266.6253,12367.0
2023-09-01 11:50:00,276.17,276.67,276.17,276.63,15300.0,266.606,267.0886,266.606,267.05,15300.0
2023-09-01 12:00:00,276.63,276.85,276.49,276.68,9232.0,267.05,267.2624,266.9149,267.0983,9232.0
2023-09-01 12:10:00,276.59,276.88,276.55,276.83,4037.0,267.0114,267.2914,266.9728,267.2431,4037.0
2023-09-01 12:20:00,276.87,276.91,276.5,276.5,13233.0,267.2817,267.3203,266.9245,266.9245,13233.0
2023-09-01 12:30:00,276.56,276.92,276.54,276.77,6457.0,266.9825,267.33,266.9632,267.1852,6457.0
2023-09-01 12:40:00,276.73,276.92,276.73,276.91,8006.0,267.1466,267.33,267.1466,267.3203,8006.0
2023-09-01 12:50:00,276.93,277.09,276.84,276.84,6781.0,267.3396,267.4941,267.2528,267.2528,6781.0
2023-09-01 13:00:00,276.96,277.2,276.88,277.13,5552.0,267.3686,267.6003,267.2914,267.5327,5552.0
2023-09-01 13:10:00,277.07,277.39,277.07,277.38,4202.0,267.4748,267.7837,267.4748,267.7741,4202.0
2023-09-01 13:20:00,277.35,277.51,277.31,277.51,3430.0,267.7451,267.8996,267.7065,267.8996,3430.0
2023-09-01 13:30:00,277.51,277.85,277.35,277.85,3302.0,267.8996,268.2278,267.7451,268.2278,3302.0
2023-09-01 13:40:00,277.85,277.89,277.42,277.52,10107.0,268.2278,268.2664,267.8127,267.9092,10107.0
2023-09-01 13:50:00,277.5,277.52,276.98,277.02,15632.0,267.8899,267.9092,267.3879,267.4265,15632.0
2023-09-01 14:00:00,276.96,277.32,276.81,277.05,5577.0,267.3686,267.7161,267.2238,267.4555,5577.0
2023-09-01 14:10:00,277.1,277.21,277.02,277.2,4103.0,267.5038,267.6099,267.4265,267.6003,4103.0
2023-09-01 14:20:00,277.2,277.46,277.0,277.43,6863.0,267.6003,267.8513,267.4072,267.8223,6863.0
2023-09-01 14:30:00,277.39,277.42,276.94,276.99,7332.0,267.7837,267.8127,267.3493,267.3976,7332.0
2023-09-01 14:40:00,277.04,277.16,276.65,276.73,14883.0,267.4458,267.5617,267.0693,267.1466,14883.0
2023-09-01 14:50:00,276.67,276.91,276.67,276.71,8978.0,267.0886,267.3203,267.0886,267.1273,8978.0
2023-09-01 15:00:00,276.73,276.88,276.5,276.88,15961.0,267.1466,267.2914,266.9245,267.2914,15961.0
2023-09-01 15:10:00,276.76,277.19,276.71,276.77,12705.0,267.1755,267.5906,267.1273,267.1852,12705.0
2023-09-01 15:20:00,276.8,277.34,276.79,277.22,6011.0,267.2141,267.7354,267.2045,267.6196,6011.0
2023-09-01 15:30:00,277.22,277.28,276.96,277.14,15772.0,267.6196,267.6775,267.3686,267.5424,15772.0
2023-09-01 15:40:00,277.22,277.6,276.97,277.18,27643.0,267.6196,267.9864,267.3783,267.581,27643.0
2023-09-01 15:50:00,276.98,277.15,276.51,276.67,88002.0,267.3879,267.552,266.9342,267.0886,88002.0
2023-09-05 09:30:00,276.45,277.16,276.15,276.81,21242.0,268.0539,268.7423,267.763,268.4029,21242.0
2023-09-05 09:40:00,276.88,278.75,276.87,278.42,34815.0,268.4708,270.284,268.4611,269.964,34815.0
2023-09-05 09:50:00,278.45,279.37,278.29,278.92,14924.0,269.9931,270.8852,269.838,270.4489,14924.0
2023-09-05 10:00:00,279.16,279.8,279.04,279.22,7736.0,270.6816,271.3021,270.5652,270.7397,7736.0
2023-09-05 10:10:00,279.33,279.61,279.08,279.22,19572.0,270.8464,271.1179,270.604,270.7397,19572.0
2023-09-05 10:20:00,279.23,279.69,278.98,279.57,10216.0,270.7494,271.1955,270.507,271.0791,10216.0
2023-09-05 10:30:00,279.56,279.58,278.98,279.33,41898.0,271.0694,271.0888,270.507,270.8464,41898.0
2023-09-05 10:40:00,279.41,280.3,279.02,280.23,23787.0,270.924,271.7869,270.5458,271.7191,23787.0
2023-09-05 10:50:00,280.17,280.43,279.99,280.22,17432.0,271.6609,271.913,271.4864,271.7094,17432.0
2023-09-05 11:00:00,280.31,280.33,279.3,279.58,17409.0,271.7966,271.816,270.8173,271.0888,17409.0
2023-09-05 11:10:00,279.51,279.51,278.85,279.44,8186.0,271.0209,271.0209,270.381,270.9531,8186.0
2023-09-05 11:20:00,279.36,279.87,279.14,279.87,14637.0,270.8755,271.37,270.6622,271.37,14637.0
2023-09-05 11:30:00,279.88,280.24,279.87,280.02,15038.0,271.3797,271.7288,271.37,271.5154,15038.0
2023-09-05 11:40:00,279.95,280.38,279.72,280.38,18413.0,271.4476,271.8645,271.2246,271.8645,18413.0
2023-09-05 11:50:00,280.35,280.8,280.18,280.78,13018.0,271.8354,272.2718,271.6706,272.2524,13018.0
2023-09-05 12:00:00,280.75,280.98,280.54,280.85,11527.0,272.2233,272.4463,272.0197,272.3202,11527.0
2023-09-05 12:10:00,280.87,280.99,280.58,280.82,10298.0,272.3396,272.456,272.0584,272.2912,10298.0
2023-09-05 12:20:00,280.75,280.83,280.19,280.19,7475.0,272.2233,272.3008,271.6803,271.6803,7475.0
2023-09-05 12:30:00,280.12,280.45,280.08,280.3,5335.0,271.6124,271.9324,271.5736,271.7869,5335.0
2023-09-05 12:40:00,280.42,280.65,280.36,280.41,6928.0,271.9033,272.1263,271.8451,271.8936,6928.0
2023-09-05 12:50:00,280.41,280.53,280.12,280.21,4950.0,271.8936,272.01,271.6124,271.6997,4950.0
2023-09-05 13:00:00,280.07,280.29,279.89,280.22,8111.0,271.5639,271.7772,271.3894,271.7094,8111.0
2023-09-05 13:10:00,280.27,280.43,279.94,280.43,5910.0,271.7579,271.913,271.4379,271.913,5910.0
2023-09-05 13:20:00,280.35,280.35,280.16,280.25,5917.0,271.8354,271.8354,271.6512,271.7385,5917.0
2023-09-05 13:30:00,280.2,280.33,279.86,280.17,7218.0,271.69,271.816,271.3603,271.6609,7218.0
2023-09-05 13:40:00,280.11,280.17,279.95,280.01,4125.0,271.6027,271.6609,271.4476,271.5058,4125.0
2023-09-05 13:50:00,280.01,280.01,279.68,279.8,5075.0,271.5058,271.5058,271.1858,271.3021,5075.0
2023-09-05 14:00:00,279.8,280.01,279.74,279.78,16860.0,271.3021,271.5058,271.244,271.2827,16860.0
2023-09-05 14:10:00,279.75,280.02,279.75,279.76,7442.0,271.2536,271.5154,271.2536,271.2633,7442.0
2023-09-05 14:20:00,279.79,279.97,279.62,279.92,7574.0,271.2924,271.467,271.1276,271.4185,7574.0
2023-09-05 14:30:00,279.92,280.05,279.86,279.92,7789.0,271.4185,271.5445,271.3603,271.4185,7789.0
2023-09-05 14:40:00,279.87,279.98,279.47,279.49,22684.0,271.37,271.4767,270.9822,271.0015,22684.0
2023-09-05 14:50:00,279.35,279.46,279.16,279.36,8361.0,270.8658,270.9725,270.6816,270.8755,8361.0
2023-09-05 15:00:00,279.36,279.36,278.86,278.97,13925.0,270.8755,270.8755,270.3907,270.4973,13925.0
2023-09-05 15:10:00,279.05,279.07,278.56,279.0,13773.0,270.5749,270.5943,270.0998,270.5264,13773.0
2023-09-05 15:20:00,278.96,279.28,278.91,279.28,12194.0,270.4876,270.7979,270.4392,270.7979,12194.0
2023-09-05 15:30:00,279.23,279.42,279.16,279.42,26077.0,270.7494,270.9337,270.6816,270.9337,26077.0
2023-09-05 15:40:00,279.45,279.62,279.42,279.49,29580.0,270.9628,271.1276,270.9337,271.0015,29580.0
2023-09-05 15:50:00,279.5,279.5,278.75,278.76,107102.0,271.0112,271.0112,270.284,270.2937,107102.0
2023-09-06 09:30:00,277.3,278.15,275.74,276.95,28141.0,268.8781,269.7022,267.3654,268.5387,28141.0
2023-09-06 09:40:00,276.97,277.37,275.34,275.34,21862.0,268.5581,268.9459,266.9776,266.9776,21862.0
2023-09-06 09:50:00,275.51,276.21,274.9,275.35,14739.0,267.1424,267.8212,266.551,266.9873,14739.0
2023-09-06 10:00:00,275.31,276.53,275.31,276.37,9583.0,266.9485,268.1314,266.9485,267.9763,9583.0
2023-09-06 10:10:00,276.33,276.44,275.79,275.87,12462.0,267.9375,268.0442,267.4139,267.4915,12462.0
2023-09-06 10:20:00,275.85,275.85,275.07,275.44,10688.0,267.4721,267.4721,266.7158,267.0745,10688.0
2023-09-06 10:30:00,275.49,275.67,275.09,275.67,11836.0,267.123,267.2976,266.7352,267.2976,11836.0
2023-09-06 10:40:00,275.61,275.7,275.28,275.51,8709.0,267.2394,267.3267,266.9194,267.1424,8709.0
2023-09-06 10:50:00,275.5,275.73,275.14,275.57,12647.0,267.1327,267.3557,266.7837,267.2006,12647.0
2023-09-06 11:00:00,275.64,276.6,275.56,276.49,5062.0,267.2685,268.1993,267.1909,268.0927,5062.0
2023-09-06 11:10:00,276.56,276.9,276.47,276.77,8462.0,268.1605,268.4902,268.0733,268.3642,8462.0
2023-09-06 11:20:00,276.67,277.2,276.67,276.96,7813.0,268.2672,268.7811,268.2672,268.5484,7813.0
2023-09-06 11:30:00,276.82,277.12,276.74,276.74,2249.0,268.4126,268.7035,268.3351,268.3351,2249.0
2023-09-06 11:40:00,276.51,276.54,276.13,276.28,5554.0,268.1121,268.1411,267.7436,267.889,5554.0
2023-09-06 11:50:00,276.26,276.62,276.14,276.49,5967.0,267.8696,268.2187,267.7533,268.0927,5967.0
2023-09-06 12:00:00,276.47,276.47,275.64,275.64,12617.0,268.0733,268.0733,267.2685,267.2685,12617.0
2023-09-06 12:10:00,275.91,276.32,275.77,276.17,7455.0,267.5303,267.9278,267.3945,267.7824,7455.0
2023-09-06 12:20:00,276.27,276.99,276.24,276.86,6201.0,267.8793,268.5775,267.8503,268.4514,6201.0
2023-09-06 12:30:00,276.58,276.58,276.47,276.5,3864.0,268.1799,268.1799,268.0733,268.1024,3864.0
2023-09-06 12:40:00,276.44,276.48,275.75,275.81,3787.0,268.0442,268.083,267.3751,267.4333,3787.0
2023-09-06 12:50:00,275.78,276.05,275.68,275.88,5173.0,267.4042,267.666,267.3073,267.5012,5173.0
2023-09-06 13:00:00,275.9,275.9,275.58,275.79,4618.0,267.5206,267.5206,267.2103,267.4139,4618.0
2023-09-06 13:10:00,275.8,276.44,275.79,276.44,4020.0,267.4236,268.0442,267.4139,268.0442,4020.0
2023-09-06 13:20:00,276.35,276.41,276.12,276.13,7985.0,267.9569,268.0151,267.7339,267.7436,7985.0
2023-09-06 13:30:00,276.18,276.49,276.18,276.41,4996.0,267.7921,268.0927,267.7921,268.0151,4996.0
2023-09-06 13:40:00,276.5,276.5,275.8,275.81,5861.0,268.1024,268.1024,267.4236,267.4333,5861.0
2023-09-06 13:50:00,275.82,275.93,275.45,275.92,9870.0,267.443,267.5497,267.0842,267.54,9870.0
2023-09-06 14:00:00,275.89,275.91,275.58,275.73,6811.0,267.5109,267.5303,267.2103,267.3557,6811.0
2023-09-06 14:10:00,275.57,275.7,275.5,275.66,5032.0,267.2006,267.3267,267.1327,267.2879,5032.0
2023-09-06 14:20:00,275.55,275.92,275.55,275.92,4821.0,267.1812,267.54,267.1812,267.54,4821.0
2023-09-06 14:30:00,275.79,276.26,275.78,276.18,4027.0,267.4139,267.8696,267.4042,267.7921,4027.0
2023-09-06 14:40:00,276.18,276.42,276.1,276.39,3652.0,267.7921,268.0248,267.7145,267.9957,3652.0
2023-09-06 14:50:00,276.38,276.69,276.31,276.63,7022.0,267.986,268.2866,267.9181,268.2284,7022.0
2023-09-06 15:00:00,276.69,276.69,276.44,276.5,6936.0,268.2866,268.2866,268.0442,268.1024,6936.0
2023-09-06 15:10:00,276.44,276.77,276.3,276.5,10640.0,268.0442,268.3642,267.9084,268.1024,10640.0
2023-09-06 15:20:00,276.61,276.61,276.12,276.12,10854.0,268.209,268.209,267.7339,267.7339,10854.0
2023-09-06 15:30:00,276.12,276.55,275.8,276.44,24144.0,267.7339,268.1508,267.4236,268.0442,24144.0
2023-09-06 15:40:00,276.43,276.81,276.26,276.81,23638.0,268.0345,268.4029,267.8696,268.4029,23638.0
2023-09-06 15:50:00,276.77,276.77,275.58,275.66,65747.0,268.3642,268.3642,267.2103,267.2879,65747.0
2023-09-07 09:30:00,276.73,278.34,275.93,278.04,18484.0,268.3254,269.8865,267.5497,269.5956,18484.0
2023-09-07 09:40:00,277.55,279.25,277.54,279.25,18935.0,269.1205,270.7688,269.1108,270.7688,18935.0
2023-09-07 09:50:00,279.28,279.28,278.53,278.99,5445.0,270.7979,270.7979,270.0707,270.5167,5445.0
2023-09-07 10:00:00,279.17,279.74,278.98,279.45,16165.0,270.6913,271.244,270.507,270.9628,16165.0
2023-09-07 10:10:00,279.35,279.36,277.85,277.85,15754.0,270.8658,270.8755,269.4114,269.4114,15754.0
2023-09-07 10:20:00,277.75,278.95,277.7,278.94,23102.0,269.3144,270.4779,269.2659,270.4683,23102.0
2023-09-07 10:30:00,278.7,279.76,278.54,279.76,17957.0,270.2355,271.2633,270.0804,271.2633,17957.0
2023-09-07 10:40:00,279.73,279.79,279.26,279.56,11332.0,271.2343,271.2924,270.7785,271.0694,11332.0
2023-09-07 10:50:00,279.54,280.12,279.52,279.95,10091.0,271.05,271.6124,271.0306,271.4476,10091.0
2023-09-07 11:00:00,280.08,280.79,280.08,280.78,9349.0,271.5736,272.2621,271.5736,272.2524,9349.0
2023-09-07 11:10:00,280.76,281.06,280.22,280.44,14521.0,272.233,272.5239,271.7094,271.9227,14521.0
2023-09-07 11:20:00,280.55,280.98,280.49,280.87,8893.0,272.0294,272.4463,271.9712,272.3396,8893.0
2023-09-07 11:30:00,280.87,281.61,280.87,281.61,6503.0,272.3396,273.0572,272.3396,273.0572,6503.0
2023-09-07 11:40:00,281.66,282.0,281.51,281.99,12162.0,273.1056,273.4353,272.9602,273.4256,12162.0
2023-09-07 11:50:00,281.93,282.03,281.75,281.94,9306.0,273.3674,273.4644,273.1929,273.3771,9306.0
2023-09-07 12:00:00,281.95,282.19,281.47,282.15,9710.0,273.3868,273.6195,272.9214,273.5808,9710.0
2023-09-07 12:10:00,282.18,282.25,281.44,281.81,6646.0,273.6098,273.6777,272.8923,273.2511,6646.0
2023-09-07 12:20:00,281.82,282.29,281.7,282.11,6023.0,273.2608,273.7165,273.1444,273.542,6023.0
2023-09-07 12:30:00,282.25,282.51,281.96,282.19,9959.0,273.6777,273.9298,273.3965,273.6195,9959.0
2023-09-07 12:40:00,282.29,282.4,282.01,282.25,8331.0,273.7165,273.8232,273.445,273.6777,8331.0
2023-09-07 12:50:00,282.35,282.35,281.77,282.09,7130.0,273.7747,273.7747,273.2123,273.5226,7130.0
2023-09-07 13:00:00,282.19,282.27,282.1,282.26,9577.0,273.6195,273.6971,273.5323,273.6874,9577.0
2023-09-07 13:10:00,282.2,282.55,282.03,282.45,6816.0,273.6292,273.9686,273.4644,273.8716,6816.0
2023-09-07 13:20:00,282.46,282.52,282.16,282.52,13079.0,273.8813,273.9395,273.5905,273.9395,13079.0
2023-09-07 13:30:00,282.54,282.82,282.32,282.32,9573.0,273.9589,274.2304,273.7456,273.7456,9573.0
2023-09-07 13:40:00,282.26,282.27,281.26,281.33,17543.0,273.6874,273.6971,272.7178,272.7857,17543.0
2023-09-07 13:50:00,281.33,281.63,281.33,281.41,4172.0,272.7857,273.0766,272.7857,272.8632,4172.0
2023-09-07 14:00:00,281.33,281.74,281.27,281.66,3304.0,272.7857,273.1832,272.7275,273.1056,3304.0
2023-09-07 14:10:00,281.66,281.99,281.56,281.99,5745.0,273.1056,273.4256,273.0087,273.4256,5745.0
2023-09-07 14:20:00,281.87,282.04,281.6,281.7,5776.0,273.3093,273.4741,273.0475,273.1444,5776.0
2023-09-07 14:30:00,281.74,281.74,281.32,281.45,6370.0,273.1832,273.1832,272.776,272.902,6370.0
2023-09-07 14:40:00,281.42,281.63,281.42,281.51,5231.0,272.8729,273.0766,272.8729,272.9602,5231.0
2023-09-07 14:50:00,281.51,281.52,281.12,281.38,6599.0,272.9602,272.9699,272.582,272.8341,6599.0
2023-09-07 15:00:00,281.37,281.51,281.21,281.37,6689.0,272.8244,272.9602,272.6693,272.8244,6689.0
2023-09-07 15:10:00,281.43,281.54,281.3,281.44,6774.0,272.8826,272.9893,272.7566,272.8923,6774.0
2023-09-07 15:20:00,281.46,281.53,281.16,281.43,8916.0,272.9117,272.9796,272.6208,272.8826,8916.0
2023-09-07 15:30:00,281.33,281.5,280.59,280.68,13662.0,272.7857,272.9505,272.0681,272.1554,13662.0
2023-09-07 15:40:00,280.6,281.26,280.6,281.25,20873.0,272.0778,272.7178,272.0778,272.7081,20873.0
2023-09-07 15:50:00,281.27,281.43,280.95,281.4,77844.0,272.7275,272.8826,272.4172,272.8535,77844.0
2023-09-08 09:30:00,280.47,281.33,279.38,280.97,14620.0,271.9518,272.7857,270.8949,272.4366,14620.0
2023-09-08 09:40:00,280.98,281.84,280.98,281.55,6759.0,272.4463,273.2802,272.4463,272.999,6759.0
2023-09-08 09:50:00,281.55,282.32,281.08,282.32,11585.0,272.999,273.7456,272.5433,273.7456,11585.0
2023-09-08 10:00:00,282.15,282.25,281.31,281.5,11950.0,273.5808,273.6777,272.7663,272.9505,11950.0
2023-09-08 10:10:00,281.53,281.64,281.09,281.31,18376.0,272.9796,273.0862,272.553,272.7663,18376.0
2023-09-08 10:20:00,281.23,282.54,281.22,282.44,7662.0,272.6887,273.9589,272.679,273.862,7662.0
2023-09-08 10:30:00,282.51,282.76,282.09,282.16,25921.0,273.9298,274.1722,273.5226,273.5905,25921.0
2023-09-08 10:40:00,282.11,282.16,281.64,281.96,4488.0,273.542,273.5905,273.0862,273.3965,4488.0
2023-09-08 10:50:00,281.92,283.11,281.91,283.11,8414.0,273.3577,274.5116,273.348,274.5116,8414.0
2023-09-08 11:00:00,283.12,283.5,283.01,283.06,15614.0,274.5213,274.8898,274.4146,274.4631,15614.0
2023-09-08 11:10:00,283.06,283.15,282.6,283.11,22934.0,274.4631,274.5504,274.0171,274.5116,22934.0
2023-09-08 11:20:00,283.22,283.59,283.13,283.43,7535.0,274.6183,274.977,274.531,274.8219,7535.0
2023-09-08 11:30:00,283.44,283.68,283.24,283.68,7011.0,274.8316,275.0643,274.6377,275.0643,7011.0
2023-09-08 11:40:00,283.74,283.74,283.28,283.5,9203.0,275.1225,275.1225,274.6764,274.8898,9203.0
2023-09-08 11:50:00,283.56,283.79,283.24,283.24,7848.0,274.9479,275.171,274.6377,274.6377,7848.0
2023-09-08 12:00:00,283.3,283.68,283.28,283.66,3712.0,274.6958,275.0643,274.6764,275.0449,3712.0
2023-09-08 12:10:00,283.66,283.9,283.64,283.87,6210.0,275.0449,275.2776,275.0255,275.2485,6210.0
2023-09-08 12:20:00,283.87,284.19,283.86,283.97,14635.0,275.2485,275.5588,275.2388,275.3455,14635.0
2023-09-08 12:30:00,283.96,284.02,283.77,283.88,8989.0,275.3358,275.394,275.1516,275.2582,8989.0
2023-09-08 12:40:00,283.9,283.9,283.51,283.6,12150.0,275.2776,275.2776,274.8995,274.9867,12150.0
2023-09-08 12:50:00,283.6,283.68,283.46,283.58,4698.0,274.9867,275.0643,274.851,274.9673,4698.0
2023-09-08 13:00:00,283.57,283.69,283.46,283.56,7237.0,274.9576,275.074,274.851,274.9479,7237.0
2023-09-08 13:10:00,283.54,283.61,283.17,283.56,7729.0,274.9285,274.9964,274.5698,274.9479,7729.0
2023-09-08 13:20:00,283.53,283.56,283.24,283.35,3837.0,274.9188,274.9479,274.6377,274.7443,3837.0
2023-09-08 13:30:00,283.35,283.52,283.21,283.48,6050.0,274.7443,274.9092,274.6086,274.8704,6050.0
2023-09-08 13:40:00,283.43,283.65,283.4,283.53,5444.0,274.8219,275.0352,274.7928,274.9188,5444.0
2023-09-08 13:50:00,283.43,283.48,283.25,283.37,9538.0,274.8219,274.8704,274.6474,274.7637,9538.0
2023-09-08 14:00:00,283.29,283.36,283.06,283.23,8199.0,274.6861,274.754,274.4631,274.628,8199.0
2023-09-08 14:10:00,283.27,283.3,283.04,283.18,7338.0,274.6667,274.6958,274.4437,274.5795,7338.0
2023-09-08 14:20:00,283.15,283.18,283.0,283.09,4998.0,274.5504,274.5795,274.4049,274.4922,4998.0
2023-09-08 14:30:00,283.05,283.15,282.95,283.1,10822.0,274.4534,274.5504,274.3565,274.5019,10822.0
2023-09-08 14:40:00,282.97,283.03,282.46,282.46,14990.0,274.3759,274.434,273.8813,273.8813,14990.0
2023-09-08 14:50:00,282.55,282.55,282.05,282.26,10660.0,273.9686,273.9686,273.4838,273.6874,10660.0
2023-09-08 15:00:00,282.3,282.41,281.86,281.86,9075.0,273.7262,273.8329,273.2996,273.2996,9075.0
2023-09-08 15:10:00,281.85,282.24,281.81,282.1,26172.0,273.2899,273.668,273.2511,273.5323,26172.0
2023-09-08 15:20:00,282.1,282.16,281.91,281.91,5806.0,273.5323,273.5905,273.348,273.348,5806.0
2023-09-08 15:30:00,281.9,282.2,281.56,281.64,11227.0,273.3384,273.6292,273.0087,273.0862,11227.0
2023-09-08 15:40:00,281.64,281.87,281.21,281.21,34822.0,273.0862,273.3093,272.6693,272.6693,34822.0
2023-09-08 15:50:00,281.2,281.59,280.7,281.53,73575.0,272.6596,273.0378,272.1748,272.9796,73575.0
2023-09-11 09:30:00,282.01,283.65,280.91,282.76,75961.0,273.445,275.0352,272.3784,274.1722,75961.0
2023-09-11 09:40:00,282.75,283.91,282.6,282.96,9039.0,274.1625,275.2873,274.0171,274.3662,9039.0
2023-09-11 09:50:00,283.02,283.79,282.81,283.61,3278.0,274.4243,275.171,274.2207,274.9964,3278.0
2023-09-11 10:00:00,283.61,283.81,283.01,283.81,12550.0,274.9964,275.1903,274.4146,275.1903,12550.0
2023-09-11 10:10:00,283.67,285.24,283.65,285.11,8300.0,275.0546,276.5769,275.0352,276.4509,8300.0
2023-09-11 10:20:00,285.17,286.49,285.16,286.28,12843.0,276.509,277.7889,276.4993,277.5853,12843.0
2023-09-11 10:30:00,286.2,286.5,285.7,286.12,12446.0,277.5078,277.7986,277.0229,277.4302,12446.0
2023-09-11 10:40:00,286.16,286.8,286.12,286.65,6804.0,277.469,278.0895,277.4302,277.9441,6804.0
2023-09-11 10:50:00,286.54,287.27,286.35,287.12,14791.0,277.8374,278.5453,277.6532,278.3998,14791.0
2023-09-11 11:00:00,286.97,287.09,286.07,286.07,5093.0,278.2544,278.3707,277.3817,277.3817,5093.0
2023-09-11 11:10:00,286.07,286.34,285.91,286.24,7593.0,277.3817,277.6435,277.2266,277.5465,7593.0
2023-09-11 11:20:00,286.07,286.09,285.76,285.86,5927.0,277.3817,277.4011,277.0811,277.1781,5927.0
2023-09-11 11:30:00,286.04,286.23,285.45,285.46,5865.0,277.3526,277.5368,276.7805,276.7902,5865.0
2023-09-11 11:40:00,285.38,285.38,284.58,285.14,10669.0,276.7127,276.7127,275.937,276.4799,10669.0
2023-09-11 11:50:00,285.05,285.73,284.83,285.63,27665.0,276.3927,277.052,276.1794,276.9551,27665.0
2023-09-11 12:00:00,285.69,285.73,285.5,285.67,2014.0,277.0132,277.052,276.829,276.9939,2014.0
2023-09-11 12:10:00,285.67,285.77,285.62,285.64,700.0,276.9939,277.0908,276.9454,276.9648,700.0
2023-09-11 12:20:00,285.65,285.96,285.63,285.8,11375.0,276.9745,277.275,276.9551,277.1199,11375.0
2023-09-11 12:30:00,285.66,285.82,285.57,285.82,3138.0,276.9842,277.1393,276.8969,277.1393,3138.0
2023-09-11 12:40:00,285.8,285.95,285.73,285.86,2955.0,277.1199,277.2653,277.052,277.1781,2955.0
2023-09-11 12:50:00,285.95,286.01,285.78,285.89,7754.0,277.2653,277.3235,277.1005,277.2072,7754.0
2023-09-11 13:00:00,285.9,286.02,285.39,285.39,8970.0,277.2169,277.3332,276.7224,276.7224,8970.0
2023-09-11 13:10:00,285.16,285.16,284.7,285.01,6132.0,276.4993,276.4993,276.0533,276.3539,6132.0
2023-09-11 13:20:00,285.04,285.11,284.93,285.02,5045.0,276.383,276.4509,276.2763,276.3636,5045.0
2023-09-11 13:30:00,284.99,285.15,284.81,285.03,9574.0,276.3345,276.4896,276.16,276.3733,9574.0
2023-09-11 13:40:00,285.03,285.22,284.78,284.78,28932.0,276.3733,276.5575,276.1309,276.1309,28932.0
2023-09-11 13:50:00,284.65,284.86,284.63,284.8,2011.0,276.0048,276.2085,275.9854,276.1503,2011.0
2023-09-11 14:00:00,284.84,285.14,284.79,285.14,5009.0,276.1891,276.4799,276.1406,276.4799,5009.0
2023-09-11 14:10:00,285.12,285.35,285.05,285.23,2701.0,276.4606,276.6836,276.3927,276.5672,2701.0
2023-09-11 14:20:00,285.22,285.25,285.08,285.15,7149.0,276.5575,276.5866,276.4218,276.4896,7149.0
2023-09-11 14:30:00,285.17,286.17,285.1,286.0,17577.0,276.509,277.4787,276.4412,277.3138,17577.0
2023-09-11 14:40:00,286.09,286.28,285.64,285.94,11107.0,277.4011,277.5853,276.9648,277.2557,11107.0
2023-09-11 14:50:00,285.97,286.37,285.45,286.13,25756.0,277.2847,277.6726,276.7805,277.4399,25756.0
2023-09-11 15:00:00,286.07,286.68,286.07,286.65,18076.0,277.3817,277.9732,277.3817,277.9441,18076.0
2023-09-11 15:10:00,286.74,286.74,286.19,286.19,10989.0,278.0314,278.0314,277.4981,277.4981,10989.0
2023-09-11 15:20:00,286.23,286.38,285.43,285.65,14199.0,277.5368,277.6823,276.7611,276.9745,14199.0
2023-09-11 15:30:00,285.57,285.8,285.24,285.3,12173.0,276.8969,277.1199,276.5769,276.6351,12173.0
2023-09-11 15:40:00,285.39,285.4,284.79,285.08,20528.0,276.7224,276.7321,276.1406,276.4218,20528.0
2023-09-11 15:50:00,285.09,285.13,284.52,284.86,105007.0,276.4315,276.4703,275.8788,276.2085,105007.0
2023-09-12 09:30:00,283.34,283.96,282.5,282.5,23308.0,274.7346,275.3358,273.9201,273.9201,23308.0
2023-09-12 09:40:00,282.4,282.69,281.0,281.57,24833.0,273.8232,274.1044,272.4657,273.0184,24833.0
2023-09-12 09:50:00,281.58,283.18,281.57,283.07,33505.0,273.0281,274.5795,273.0184,274.4728,33505.0
2023-09-12 10:00:00,283.21,283.59,282.97,283.23,40532.0,274.6086,274.977,274.3759,274.628,40532.0
2023-09-12 10:10:00,283.51,283.88,283.42,283.58,6491.0,274.8995,275.2582,274.8122,274.9673,6491.0
2023-09-12 10:20:00,283.6,284.2,283.36,284.15,24212.0,274.9867,275.5685,274.754,275.52,24212.0
2023-09-12 10:30:00,284.42,285.22,284.25,285.21,9640.0,275.7818,276.5575,275.617,276.5478,9640.0
2023-09-12 10:40:00,285.34,285.96,285.23,285.79,12347.0,276.6739,277.275,276.5672,277.1102,12347.0
2023-09-12 10:50:00,285.71,285.97,285.54,285.62,4674.0,277.0326,277.2847,276.8678,276.9454,4674.0
2023-09-12 11:00:00,285.83,286.55,285.66,286.49,8493.0,277.149,277.8471,276.9842,277.7889,8493.0
2023-09-12 11:10:00,286.49,286.99,286.45,286.85,6904.0,277.7889,278.2738,277.7502,278.138,6904.0
2023-09-12 11:20:00,286.85,287.67,286.84,287.65,8725.0,278.138,278.9331,278.1283,278.9137,8725.0
2023-09-12 11:30:00,287.51,287.51,286.97,287.48,8972.0,278.778,278.778,278.2544,278.7489,8972.0
2023-09-12 11:40:00,287.36,287.68,287.27,287.27,8739.0,278.6325,278.9428,278.5453,278.5453,8739.0
2023-09-12 11:50:00,287.34,287.54,287.16,287.35,4560.0,278.6131,278.8071,278.4386,278.6228,4560.0
2023-09-12 12:00:00,287.39,287.71,287.32,287.55,9792.0,278.6616,278.9719,278.5937,278.8168,9792.0
2023-09-12 12:10:00,287.5,287.95,287.5,287.76,8321.0,278.7683,279.2046,278.7683,279.0204,8321.0
2023-09-12 12:20:00,287.76,288.0,287.74,287.97,7446.0,279.0204,279.2531,279.001,279.224,7446.0
2023-09-12 12:30:00,287.99,288.38,287.7,288.17,8293.0,279.2434,279.6215,278.9622,279.4179,8293.0
2023-09-12 12:40:00,288.18,288.29,287.99,288.11,5069.0,279.4276,279.5343,279.2434,279.3597,5069.0
2023-09-12 12:50:00,288.16,288.39,288.1,288.26,6832.0,279.4082,279.6312,279.3501,279.5052,6832.0
2023-09-12 13:00:00,288.37,288.37,288.04,288.13,3792.0,279.6118,279.6118,279.2919,279.3791,3792.0
2023-09-12 13:10:00,288.01,288.05,287.92,288.0,923.0,279.2628,279.3016,279.1755,279.2531,923.0
2023-09-12 13:20:00,288.09,288.22,287.87,287.87,3468.0,279.3404,279.4664,279.127,279.127,3468.0
2023-09-12 13:30:00,287.89,287.93,287.42,287.5,8040.0,279.1464,279.1852,278.6907,278.7683,8040.0
2023-09-12 13:40:00,287.49,287.49,287.17,287.37,5070.0,278.7586,278.7586,278.4483,278.6422,5070.0
2023-09-12 13:50:00,287.26,287.53,287.11,287.11,4624.0,278.5356,278.7974,278.3901,278.3901,4624.0
2023-09-12 14:00:00,287.17,287.17,286.61,286.71,4909.0,278.4483,278.4483,277.9053,278.0023,4909.0
2023-09-12 14:10:00,286.56,287.21,286.52,287.1,8017.0,277.8568,278.4871,277.818,278.3804,8017.0
2023-09-12 14:20:00,287.13,287.14,286.39,286.44,8326.0,278.4095,278.4192,277.692,277.7405,8326.0
2023-09-12 14:30:00,286.4,286.48,286.18,286.19,4743.0,277.7017,277.7793,277.4884,277.4981,4743.0
2023-09-12 14:40:00,286.01,286.15,285.98,285.98,2066.0,277.3235,277.4593,277.2944,277.2944,2066.0
2023-09-12 14:50:00,285.89,286.07,285.62,285.72,10760.0,277.2072,277.3817,276.9454,277.0423,10760.0
2023-09-12 15:00:00,285.72,285.72,285.37,285.59,4052.0,277.0423,277.0423,276.703,276.9163,4052.0
2023-09-12 15:10:00,285.67,286.05,285.43,285.55,9151.0,276.9939,277.3623,276.7611,276.8775,9151.0
2023-09-12 15:20:00,285.54,285.68,285.47,285.64,4763.0,276.8678,277.0035,276.7999,276.9648,4763.0
2023-09-12 15:30:00,285.74,286.01,285.63,285.92,15252.0,277.0617,277.3235,276.9551,277.2363,15252.0
2023-09-12 15:40:00,285.94,286.1,285.77,286.07,16922.0,277.2557,277.4108,277.0908,277.3817,16922.0
2023-09-12 15:50:00,286.15,286.83,285.96,286.52,83727.0,277.4593,278.1186,277.275,277.818,83727.0
2023-09-13 09:30:00,287.41,287.82,286.96,287.12,23232.0,278.681,279.0786,278.2447,278.3998,23232.0
2023-09-13 09:40:00,287.35,287.5,285.81,285.93,15837.0,278.6228,278.7683,277.1296,277.246,15837.0
2023-09-13 09:50:00,285.98,286.24,284.95,285.45,21262.0,277.2944,277.5465,276.2957,276.7805,21262.0
2023-09-13 10:00:00,285.48,286.36,284.71,285.81,22900.0,276.8096,277.6629,276.063,277.1296,22900.0
2023-09-13 10:10:00,285.81,285.97,284.78,284.85,14635.0,277.1296,277.2847,276.1309,276.1988,14635.0
2023-09-13 10:20:00,284.91,284.94,283.71,283.91,17844.0,276.2569,276.286,275.0934,275.2873,17844.0
2023-09-13 10:30:00,283.91,284.29,283.5,283.5,57336.0,275.2873,275.6558,274.8898,274.8898,57336.0
2023-09-13 10:40:00,283.52,284.1,283.12,283.93,11310.0,274.9092,275.4715,274.5213,275.3067,11310.0
2023-09-13 10:50:00,284.09,284.1,283.33,283.54,15094.0,275.4618,275.4715,274.7249,274.9285,15094.0
2023-09-13 11:00:00,283.49,283.54,282.67,282.7,12275.0,274.8801,274.9285,274.085,274.1141,12275.0
2023-09-13 11:10:00,282.63,283.09,282.5,282.86,12696.0,274.0462,274.4922,273.9201,274.2692,12696.0
2023-09-13 11:20:00,282.79,283.33,282.79,283.18,3904.0,274.2013,274.7249,274.2013,274.5795,3904.0
2023-09-13 11:30:00,283.03,283.62,283.03,283.46,10407.0,274.434,275.0061,274.434,274.851,10407.0
2023-09-13 11:40:00,283.56,283.92,283.51,283.69,3480.0,274.9479,275.297,274.8995,275.074,3480.0
2023-09-13 11:50:00,283.67,284.07,283.5,283.82,17221.0,275.0546,275.4424,274.8898,275.2,17221.0
2023-09-13 12:00:00,283.91,284.21,283.85,283.89,8182.0,275.2873,275.5782,275.2291,275.2679,8182.0
2023-09-13 12:10:00,283.94,284.6,283.92,284.36,3246.0,275.3164,275.9563,275.297,275.7236,3246.0
2023-09-13 12:20:00,284.57,284.59,284.2,284.31,5140.0,275.9273,275.9467,275.5685,275.6752,5140.0
2023-09-13 12:30:00,284.34,284.36,283.81,283.81,1768.0,275.7042,275.7236,275.1903,275.1903,1768.0
2023-09-13 12:40:00,283.67,284.28,283.64,284.15,6100.0,275.0546,275.6461,275.0255,275.52,6100.0
2023-09-13 12:50:00,284.27,284.52,284.04,284.41,5966.0,275.6364,275.8788,275.4134,275.7721,5966.0
2023-09-13 13:00:00,284.41,284.62,284.34,284.52,6793.0,275.7721,275.9757,275.7042,275.8788,6793.0
2023-09-13 13:10:00,284.53,284.62,284.44,284.54,5601.0,275.8885,275.9757,275.8012,275.8982,5601.0
2023-09-13 13:20:00,284.54,284.94,284.53,284.8,4426.0,275.8982,276.286,275.8885,276.1503,4426.0
2023-09-13 13:30:00,284.88,284.99,284.77,284.85,9072.0,276.2278,276.3345,276.1212,276.1988,9072.0
2023-09-13 13:40:00,284.84,285.02,284.83,285.02,6028.0,276.1891,276.3636,276.1794,276.3636,6028.0
2023-09-13 13:50:00,285.0,285.09,284.93,285.09,5169.0,276.3442,276.4315,276.2763,276.4315,5169.0
2023-09-13 14:00:00,285.12,285.44,285.0,285.33,12355.0,276.4606,276.7708,276.3442,276.6642,12355.0
2023-09-13 14:10:00,285.47,286.12,285.42,286.09,9206.0,276.7999,277.4302,276.7514,277.4011,9206.0
2023-09-13 14:20:00,286.09,286.74,285.97,286.5,15952.0,277.4011,278.0314,277.2847,277.7986,15952.0
2023-09-13 14:30:00,286.57,287.0,286.49,286.74,20557.0,277.8665,278.2835,277.7889,278.0314,20557.0
2023-09-13 14:40:00,286.74,286.86,286.5,286.68,10998.0,278.0314,278.1477,277.7986,277.9732,10998.0
2023-09-13 14:50:00,286.62,286.62,285.97,286.37,10960.0,277.915,277.915,277.2847,277.6726,10960.0
2023-09-13 15:00:00,286.37,286.51,285.98,286.15,10963.0,277.6726,277.8083,277.2944,277.4593,10963.0
2023-09-13 15:10:00,286.15,286.23,285.85,285.87,10782.0,277.4593,277.5368,277.1684,277.1878,10782.0
2023-09-13 15:20:00,285.87,285.87,285.67,285.71,6212.0,277.1878,277.1878,276.9939,277.0326,6212.0
2023-09-13 15:30:00,285.71,285.85,285.38,285.59,15160.0,277.0326,277.1684,276.7127,276.9163,15160.0
2023-09-13 15:40:00,285.5,285.92,285.43,285.51,12893.0,276.829,277.2363,276.7611,276.8387,12893.0
2023-09-13 15:50:00,285.44,285.63,285.14,285.18,73581.0,276.7708,276.9551,276.4799,276.5187,73581.0
2023-09-14 09:30:00,287.58,288.83,286.42,286.42,19240.0,278.8458,280.0579,277.7211,277.7211,19240.0
2023-09-14 09:40:00,286.43,286.46,285.26,285.71,5104.0,277.7308,277.7599,276.5963,277.0326,5104.0
2023-09-14 09:50:00,285.73,286.07,285.53,285.53,3420.0,277.052,277.3817,276.8581,276.8581,3420.0
2023-09-14 10:00:00,285.79,285.86,284.6,284.63,15497.0,277.1102,277.1781,275.9563,275.9854,15497.0
2023-09-14 10:10:00,284.63,285.01,283.76,284.16,9501.0,275.9854,276.3539,275.1419,275.5297,9501.0
2023-09-14 10:20:00,284.04,284.24,283.7,283.82,8998.0,275.4134,275.6073,275.0837,275.2,8998.0
2023-09-14 10:30:00,283.84,284.05,282.81,282.91,16634.0,275.2194,275.4231,274.2207,274.3177,16634.0
2023-09-14 10:40:00,283.0,283.23,282.52,283.11,22580.0,274.4049,274.628,273.9395,274.5116,22580.0
2023-09-14 10:50:00,282.98,283.12,282.34,282.68,9589.0,274.3856,274.5213,273.765,274.0947,9589.0
2023-09-14 11:00:00,282.66,282.93,282.15,282.15,12294.0,274.0753,274.3371,273.5808,273.5808,12294.0
2023-09-14 11:10:00,282.15,282.48,281.81,282.46,14600.0,273.5808,273.9007,273.2511,273.8813,14600.0
2023-09-14 11:20:00,282.48,282.77,282.05,282.77,5910.0,273.9007,274.1819,273.4838,274.1819,5910.0
2023-09-14 11:30:00,282.99,283.71,282.93,283.71,4975.0,274.3952,275.0934,274.3371,275.0934,4975.0
2023-09-14 11:40:00,283.82,284.13,283.43,283.53,6310.0,275.2,275.5006,274.8219,274.9188,6310.0
2023-09-14 11:50:00,283.27,283.7,283.27,283.54,11570.0,274.6667,275.0837,274.6667,274.9285,11570.0
2023-09-14 12:00:00,283.87,283.87,283.26,283.76,17832.0,275.2485,275.2485,274.657,275.1419,17832.0
2023-09-14 12:10:00,283.87,284.11,283.58,284.06,5221.0,275.2485,275.4812,274.9673,275.4327,5221.0
2023-09-14 12:20:00,284.01,284.22,283.69,283.69,8466.0,275.3843,275.5879,275.074,275.074,8466.0
2023-09-14 12:30:00,283.69,283.91,283.55,283.8,6847.0,275.074,275.2873,274.9382,275.1806,6847.0
2023-09-14 12:40:00,283.53,283.68,283.28,283.68,3650.0,274.9188,275.0643,274.6764,275.0643,3650.0
2023-09-14 12:50:00,283.68,283.81,283.29,283.41,5311.0,275.0643,275.1903,274.6861,274.8025,5311.0
2023-09-14 13:00:00,283.38,283.55,283.34,283.37,3958.0,274.7734,274.9382,274.7346,274.7637,3958.0
2023-09-14 13:10:00,283.39,283.59,283.12,283.23,6042.0,274.7831,274.977,274.5213,274.628,6042.0
2023-09-14 13:20:00,283.03,283.38,283.03,283.33,1965.0,274.434,274.7734,274.434,274.7249,1965.0
2023-09-14 13:30:00,283.17,283.29,283.02,283.29,2017.0,274.5698,274.6861,274.4243,274.6861,2017.0
2023-09-14 13:40:00,283.31,283.35,283.21,283.21,1401.0,274.7055,274.7443,274.6086,274.6086,1401.0
2023-09-14 13:50:00,283.22,283.44,283.18,283.28,5945.0,274.6183,274.8316,274.5795,274.6764,5945.0
2023-09-14 14:00:00,283.41,283.92,283.33,283.86,6180.0,274.8025,275.297,274.7249,275.2388,6180.0
2023-09-14 14:10:00,283.84,283.9,283.57,283.59,9591.0,275.2194,275.2776,274.9576,274.977,9591.0
2023-09-14 14:20:00,283.65,283.74,283.42,283.71,4599.0,275.0352,275.1225,274.8122,275.0934,4599.0
2023-09-14 14:30:00,283.71,283.96,283.65,283.96,3402.0,275.0934,275.3358,275.0352,275.3358,3402.0
2023-09-14 14:40:00,283.88,283.95,283.26,283.26,16180.0,275.2582,275.3261,274.657,274.657,16180.0
2023-09-14 14:50:00,283.34,283.38,283.0,283.37,7343.0,274.7346,274.7734,274.4049,274.7637,7343.0
2023-09-14 15:00:00,283.34,283.68,283.32,283.36,8846.0,274.7346,275.0643,274.7152,274.754,8846.0
2023-09-14 15:10:00,283.31,283.32,283.01,283.01,3970.0,274.7055,274.7152,274.4146,274.4146,3970.0
2023-09-14 15:20:00,283.01,283.08,282.63,282.69,12289.0,274.4146,274.4825,274.0462,274.1044,12289.0
2023-09-14 15:30:00,282.74,282.86,282.53,282.54,15793.0,274.1528,274.2692,273.9492,273.9589,15793.0
2023-09-14 15:40:00,282.5,283.23,282.5,283.22,23953.0,273.9201,274.628,273.9201,274.6183,23953.0
2023-09-14 15:50:00,283.28,283.33,282.7,283.31,44355.0,274.6764,274.7249,274.1141,274.7055,44355.0
2023-09-15 09:30:00,283.08,284.95,282.8,284.68,191722.0,274.4825,276.2957,274.211,276.0339,191722.0
2023-09-15 09:40:00,284.6,285.63,284.5,285.61,18678.0,275.9563,276.9551,275.8594,276.9357,18678.0
2023-09-15 09:50:00,285.69,286.53,285.65,286.34,11681.0,277.0132,277.8277,276.9745,277.6435,11681.0
2023-09-15 10:00:00,286.46,287.32,286.46,286.69,11047.0,277.7599,278.5937,277.7599,277.9829,11047.0
2023-09-15 10:10:00,286.67,286.7,285.09,285.28,29832.0,277.9635,277.9926,276.4315,276.6157,29832.0
2023-09-15 10:20:00,285.26,285.5,284.8,284.81,11928.0,276.5963,276.829,276.1503,276.16,11928.0
2023-09-15 10:30:00,284.79,285.12,284.34,284.76,16085.0,276.1406,276.4606,275.7042,276.1115,16085.0
2023-09-15 10:40:00,284.86,284.86,284.04,284.44,6493.0,276.2085,276.2085,275.4134,275.8012,6493.0
2023-09-15 10:50:00,284.68,284.68,284.0,284.21,3340.0,276.0339,276.0339,275.3746,275.5782,3340.0
2023-09-15 11:00:00,284.35,284.35,283.9,284.05,14430.0,275.7139,275.7139,275.2776,275.4231,14430.0
2023-09-15 11:10:00,284.15,284.44,283.59,284.44,9853.0,275.52,275.8012,274.977,275.8012,9853.0
2023-09-15 11:20:00,284.38,284.38,284.0,284.34,3191.0,275.743,275.743,275.3746,275.7042,3191.0
2023-09-15 11:30:00,284.33,284.59,283.66,283.66,11871.0,275.6945,275.9467,275.0449,275.0449,11871.0
2023-09-15 11:40:00,283.68,284.04,283.68,283.87,4841.0,275.0643,275.4134,275.0643,275.2485,4841.0
2023-09-15 11:50:00,283.87,283.87,283.02,283.71,26428.0,275.2485,275.2485,274.4243,275.0934,26428.0
2023-09-15 12:00:00,283.75,283.77,283.23,283.77,6056.0,275.1322,275.1516,274.628,275.1516,6056.0
2023-09-15 12:10:00,283.78,283.96,283.67,283.96,2644.0,275.1613,275.3358,275.0546,275.3358,2644.0
2023-09-15 12:20:00,284.0,284.0,283.7,283.88,3962.0,275.3746,275.3746,275.0837,275.2582,3962.0
2023-09-15 12:30:00,283.89,284.01,283.88,284.0,7560.0,275.2679,275.3843,275.2582,275.3746,7560.0
2023-09-15 12:40:00,284.06,284.06,283.61,283.65,8800.0,275.4327,275.4327,274.9964,275.0352,8800.0
2023-09-15 12:50:00,283.61,283.88,283.55,283.6,7657.0,274.9964,275.2582,274.9382,274.9867,7657.0
2023-09-15 13:00:00,283.58,283.6,283.25,283.48,4065.0,274.9673,274.9867,274.6474,274.8704,4065.0
2023-09-15 13:10:00,283.5,283.5,282.78,282.81,6731.0,274.8898,274.8898,274.1916,274.2207,6731.0
2023-09-15 13:20:00,282.77,282.77,282.44,282.67,6833.0,274.1819,274.1819,273.862,274.085,6833.0
2023-09-15 13:30:00,282.54,282.86,282.28,282.57,19651.0,273.9589,274.2692,273.7068,273.988,19651.0
2023-09-15 13:40:00,282.53,282.71,282.35,282.56,7870.0,273.9492,274.1238,273.7747,273.9783,7870.0
2023-09-15 13:50:00,282.49,282.49,282.11,282.25,5762.0,273.9104,273.9104,273.542,273.6777,5762.0
2023-09-15 14:00:00,282.19,282.95,282.18,282.92,9051.0,273.6195,274.3565,273.6098,274.3274,9051.0
2023-09-15 14:10:00,283.0,283.33,283.0,283.33,5340.0,274.4049,274.7249,274.4049,274.7249,5340.0
2023-09-15 14:20:00,283.34,283.54,283.23,283.38,5657.0,274.7346,274.9285,274.628,274.7734,5657.0
2023-09-15 14:30:00,283.42,283.73,283.28,283.73,3147.0,274.8122,275.1128,274.6764,275.1128,3147.0
2023-09-15 14:40:00,283.72,284.47,283.69,284.19,9712.0,275.1031,275.8303,275.074,275.5588,9712.0
2023-09-15 14:50:00,284.24,284.51,284.04,284.29,5810.0,275.6073,275.8691,275.4134,275.6558,5810.0
2023-09-15 15:00:00,284.23,284.3,284.05,284.08,4125.0,275.5976,275.6655,275.4231,275.4521,4125.0
2023-09-15 15:10:00,284.1,284.16,283.9,284.04,7852.0,275.4715,275.5297,275.2776,275.4134,7852.0
2023-09-15 15:20:00,284.13,284.13,283.99,283.99,6250.0,275.5006,275.5006,275.3649,275.3649,6250.0
2023-09-15 15:30:00,283.99,283.99,283.29,283.29,9153.0,275.3649,275.3649,274.6861,274.6861,9153.0
2023-09-15 15:40:00,283.4,283.74,283.23,283.54,22610.0,274.7928,275.1225,274.628,274.9285,22610.0
2023-09-15 15:50:00,283.61,284.1,283.15,283.22,69349.0,274.9964,275.4715,274.5504,274.6183,69349.0
2023-09-18 09:30:00,285.0,285.0,283.96,283.96,12413.0,276.3442,276.3442,275.3358,275.3358,12413.0
2023-09-18 09:40:00,283.97,284.25,283.13,283.19,4459.0,275.3455,275.617,274.531,274.5892,4459.0
2023-09-18 09:50:00,283.24,284.0,282.94,283.64,6024.0,274.6377,275.3746,274.3468,275.0255,6024.0
2023-09-18 10:00:00,283.75,283.75,282.82,282.82,5615.0,275.1322,275.1322,274.2304,274.2304,5615.0
2023-09-18 10:10:00,283.15,283.25,282.89,283.22,1532.0,274.5504,274.6474,274.2983,274.6183,1532.0
2023-09-18 10:20:00,283.38,283.96,283.24,283.84,2898.0,274.7734,275.3358,274.6377,275.2194,2898.0
2023-09-18 10:30:00,283.86,284.09,283.65,284.07,2634.0,275.2388,275.4618,275.0352,275.4424,2634.0
2023-09-18 10:40:00,284.0,284.27,283.94,283.99,4568.0,275.3746,275.6364,275.3164,275.3649,4568.0
2023-09-18 10:50:00,283.97,284.02,283.69,283.77,3538.0,275.3455,275.394,275.074,275.1516,3538.0
2023-09-18 11:00:00,283.7,283.7,283.44,283.46,3204.0,275.0837,275.0837,274.8316,274.851,3204.0
2023-09-18 11:10:00,283.46,284.12,283.46,284.08,6991.0,274.851,275.4909,274.851,275.4521,6991.0
2023-09-18 11:20:00,284.14,284.36,284.02,284.15,6442.0,275.5103,275.7236,275.394,275.52,6442.0
2023-09-18 11:30:00,284.17,284.5,284.06,284.5,4487.0,275.5394,275.8594,275.4327,275.8594,4487.0
2023-09-18 11:40:00,284.51,284.83,284.39,284.7,5181.0,275.8691,276.1794,275.7527,276.0533,5181.0
2023-09-18 11:50:00,284.87,284.87,284.38,284.38,6437.0,276.2181,276.2181,275.743,275.743,6437.0
2023-09-18 12:00:00,284.42,284.92,284.35,284.92,5039.0,275.7818,276.2666,275.7139,276.2666,5039.0
2023-09-18 12:10:00,284.75,285.05,284.74,285.03,3748.0,276.1018,276.3927,276.0921,276.3733,3748.0
2023-09-18 12:20:00,284.94,285.04,284.86,284.93,4128.0,276.286,276.383,276.2085,276.2763,4128.0
2023-09-18 12:30:00,284.92,285.06,284.92,284.93,2657.0,276.2666,276.4024,276.2666,276.2763,2657.0
2023-09-18 12:40:00,284.98,285.15,284.87,285.08,4476.0,276.3248,276.4896,276.2181,276.4218,4476.0
2023-09-18 12:50:00,285.16,285.49,285.03,285.21,8764.0,276.4993,276.8193,276.3733,276.5478,8764.0
2023-09-18 13:00:00,285.21,285.21,284.86,284.96,2973.0,276.5478,276.5478,276.2085,276.3054,2973.0
2023-09-18 13:10:00,284.87,284.97,284.78,284.86,3329.0,276.2181,276.3151,276.1309,276.2085,3329.0
2023-09-18 13:20:00,284.77,285.21,284.77,285.14,5076.0,276.1212,276.5478,276.1212,276.4799,5076.0
2023-09-18 13:30:00,285.13,285.44,285.11,285.38,4828.0,276.4703,276.7708,276.4509,276.7127,4828.0
2023-09-18 13:40:00,285.26,285.26,284.95,285.05,1707.0,276.5963,276.5963,276.2957,276.3927,1707.0
2023-09-18 13:50:00,285.06,285.3,285.06,285.19,2580.0,276.4024,276.6351,276.4024,276.5284,2580.0
2023-09-18 14:00:00,285.19,285.67,285.14,285.67,7944.0,276.5284,276.9939,276.4799,276.9939,7944.0
2023-09-18 14:10:00,285.62,286.2,285.59,285.84,10686.0,276.9454,277.5078,276.9163,277.1587,10686.0
2023-09-18 14:20:00,285.92,286.1,285.71,286.06,7633.0,277.2363,277.4108,277.0326,277.372,7633.0
2023-09-18 14:30:00,285.96,285.97,285.63,285.63,6944.0,277.275,277.2847,276.9551,276.9551,6944.0
2023-09-18 14:40:00,285.69,285.78,285.61,285.63,1720.0,277.0132,277.1005,276.9357,276.9551,1720.0
2023-09-18 14:50:00,285.6,285.87,285.47,285.48,10873.0,276.926,277.1878,276.7999,276.8096,10873.0
2023-09-18 15:00:00,285.4,285.86,285.12,285.78,12078.0,276.7321,277.1781,276.4606,277.1005,12078.0
2023-09-18 15:10:00,285.8,285.9,285.68,285.75,4398.0,277.1199,277.2169,277.0035,277.0714,4398.0
2023-09-18 15:20:00,285.71,285.71,285.51,285.6,2691.0,277.0326,277.0326,276.8387,276.926,2691.0
2023-09-18 15:30:00,285.59,285.73,285.37,285.53,8989.0,276.9163,277.052,276.703,276.8581,8989.0
2023-09-18 15:40:00,285.56,285.63,285.09,285.21,31861.0,276.8872,276.9551,276.4315,276.5478,31861.0
2023-09-18 15:50:00,285.28,285.45,285.17,285.31,25394.0,276.6157,276.7805,276.509,276.6448,25394.0
2023-09-19 09:30:00,284.66,286.09,284.17,285.78,22594.0,276.0145,277.4011,275.5394,277.1005,22594.0
2023-09-19 09:40:00,285.85,286.32,285.31,286.13,2428.0,277.1684,277.6241,276.6448,277.4399,2428.0
2023-09-19 09:50:00,286.37,286.63,285.79,285.86,4684.0,277.6726,277.9247,277.1102,277.1781,4684.0
2023-09-19 10:00:00,285.82,285.92,285.22,285.4,16624.0,277.1393,277.2363,276.5575,276.7321,16624.0
2023-09-19 10:10:00,285.37,286.09,285.27,286.0,13535.0,276.703,277.4011,276.606,277.3138,13535.0
2023-09-19 10:20:00,285.98,286.37,285.77,286.29,2079.0,277.2944,277.6726,277.0908,277.595,2079.0
2023-09-19 10:30:00,286.38,286.58,285.81,285.83,7827.0,277.6823,277.8762,277.1296,277.149,7827.0
2023-09-19 10:40:00,285.82,285.97,285.25,285.25,6326.0,277.1393,277.2847,276.5866,276.5866,6326.0
2023-09-19 10:50:00,285.36,285.72,285.25,285.49,6318.0,276.6933,277.0423,276.5866,276.8193,6318.0
2023-09-19 11:00:00,285.41,285.43,284.97,285.12,4539.0,276.7417,276.7611,276.3151,276.4606,4539.0
2023-09-19 11:10:00,285.15,285.28,284.98,285.03,3686.0,276.4896,276.6157,276.3248,276.3733,3686.0
2023-09-19 11:20:00,284.9,284.9,284.54,284.65,5791.0,276.2472,276.2472,275.8982,276.0048,5791.0
2023-09-19 11:30:00,284.55,284.61,284.24,284.55,14393.0,275.9079,275.966,275.6073,275.9079,14393.0
2023-09-19 11:40:00,284.44,284.69,284.44,284.58,3837.0,275.8012,276.0436,275.8012,275.937,3837.0
2023-09-19 11:50:00,284.69,284.78,284.59,284.62,6776.0,276.0436,276.1309,275.9467,275.9757,6776.0
2023-09-19 12:00:00,284.57,285.22,284.57,284.9,3401.0,275.9273,276.5575,275.9273,276.2472,3401.0
2023-09-19 12:10:00,284.76,284.96,284.6,284.91,3811.0,276.1115,276.3054,275.9563,276.2569,3811.0
2023-09-19 12:20:00,284.91,285.03,284.84,284.88,4709.0,276.2569,276.3733,276.1891,276.2278,4709.0
2023-09-19 12:30:00,284.8,284.88,284.32,284.46,7674.0,276.1503,276.2278,275.6849,275.8206,7674.0
2023-09-19 12:40:00,284.46,284.49,284.41,284.49,1300.0,275.8206,275.8497,275.7721,275.8497,1300.0
2023-09-19 12:50:00,284.49,284.66,284.44,284.66,2675.0,275.8497,276.0145,275.8012,276.0145,2675.0
2023-09-19 13:00:00,284.55,284.57,284.21,284.21,6652.0,275.9079,275.9273,275.5782,275.5782,6652.0
2023-09-19 13:10:00,284.25,284.26,283.98,284.01,4502.0,275.617,275.6267,275.3552,275.3843,4502.0
2023-09-19 13:20:00,284.06,284.16,283.97,284.06,4353.0,275.4327,275.5297,275.3455,275.4327,4353.0
2023-09-19 13:30:00,284.06,284.16,283.81,284.16,5731.0,275.4327,275.5297,275.1903,275.5297,5731.0
2023-09-19 13:40:00,284.12,284.37,284.06,284.34,5894.0,275.4909,275.7333,275.4327,275.7042,5894.0
2023-09-19 13:50:00,284.3,284.44,283.56,283.76,20304.0,275.6655,275.8012,274.9479,275.1419,20304.0
2023-09-19 14:00:00,283.72,284.14,283.72,283.95,6245.0,275.1031,275.5103,275.1031,275.3261,6245.0
2023-09-19 14:10:00,283.96,284.18,283.9,283.9,4955.0,275.3358,275.5491,275.2776,275.2776,4955.0
2023-09-19 14:20:00,283.86,284.06,283.83,284.06,7424.0,275.2388,275.4327,275.2097,275.4327,7424.0
2023-09-19 14:30:00,284.03,284.51,284.0,284.51,5842.0,275.4037,275.8691,275.3746,275.8691,5842.0
2023-09-19 14:40:00,284.51,284.51,284.25,284.44,7032.0,275.8691,275.8691,275.617,275.8012,7032.0
2023-09-19 14:50:00,284.37,284.5,284.17,284.34,6837.0,275.7333,275.8594,275.5394,275.7042,6837.0
2023-09-19 15:00:00,284.31,284.31,284.11,284.21,2922.0,275.6752,275.6752,275.4812,275.5782,2922.0
2023-09-19 15:10:00,284.21,284.54,284.21,284.45,12745.0,275.5782,275.8982,275.5782,275.8109,12745.0
2023-09-19 15:20:00,284.35,284.63,284.32,284.58,7831.0,275.7139,275.9854,275.6849,275.937,7831.0
2023-09-19 15:30:00,284.68,284.76,284.52,284.7,11822.0,276.0339,276.1115,275.8788,276.0533,11822.0
2023-09-19 15:40:00,284.65,285.14,284.59,284.77,23981.0,276.0048,276.4799,275.9467,276.1212,23981.0
2023-09-19 15:50:00,284.55,285.21,284.46,284.63,57435.0,275.9079,276.5478,275.8206,275.9854,57435.0
2023-09-20 09:30:00,285.81,286.36,285.0,285.09,16390.0,277.1296,277.6629,276.3442,276.4315,16390.0
2023-09-20 09:40:00,284.81,285.21,284.29,285.04,6879.0,276.16,276.5478,275.6558,276.383,6879.0
2023-09-20 09:50:00,285.22,285.35,284.74,285.02,6794.0,276.5575,276.6836,276.0921,276.3636,6794.0
2023-09-20 10:00:00,285.22,286.48,285.22,286.17,8794.0,276.5575,277.7793,276.5575,277.4787,8794.0
2023-09-20 10:10:00,286.38,286.81,286.38,286.46,2539.0,277.6823,278.0992,277.6823,277.7599,2539.0
2023-09-20 10:20:00,286.6,287.15,286.6,287.15,3225.0,277.8956,278.4289,277.8956,278.4289,3225.0
2023-09-20 10:30:00,287.15,287.2,286.93,287.06,8749.0,278.4289,278.4774,278.2156,278.3416,8749.0
2023-09-20 10:40:00,287.07,287.46,286.97,287.46,3163.0,278.3513,278.7295,278.2544,278.7295,3163.0
2023-09-20 10:50:00,287.5,287.99,287.49,287.87,1926.0,278.7683,279.2434,278.7586,279.127,1926.0
2023-09-20 11:00:00,287.76,288.09,287.6,288.09,6649.0,279.0204,279.3404,278.8652,279.3404,6649.0
2023-09-20 11:10:00,288.15,288.15,287.73,287.87,7173.0,279.3985,279.3985,278.9913,279.127,7173.0
2023-09-20 11:20:00,287.8,288.16,287.8,288.0,1947.0,279.0592,279.4082,279.0592,279.2531,1947.0
2023-09-20 11:30:00,287.92,288.0,287.85,287.99,1917.0,279.1755,279.2531,279.1076,279.2434,1917.0
2023-09-20 11:40:00,287.85,287.87,287.71,287.79,2528.0,279.1076,279.127,278.9719,279.0495,2528.0
2023-09-20 11:50:00,287.79,287.79,287.56,287.62,3478.0,279.0495,279.0495,278.8265,278.8846,3478.0
2023-09-20 12:00:00,287.53,287.58,287.38,287.52,4776.0,278.7974,278.8458,278.6519,278.7877,4776.0
2023-09-20 12:10:00,287.61,287.78,287.58,287.58,2136.0,278.8749,279.0398,278.8458,278.8458,2136.0
2023-09-20 12:20:00,287.52,287.99,287.34,287.91,14136.0,278.7877,279.2434,278.6131,279.1658,14136.0
2023-09-20 12:30:00,287.99,288.03,287.83,287.99,3245.0,279.2434,279.2822,279.0883,279.2434,3245.0
2023-09-20 12:40:00,287.93,288.67,287.93,288.5,13701.0,279.1852,279.9027,279.1852,279.7379,13701.0
2023-09-20 12:50:00,288.51,288.51,288.14,288.19,11491.0,279.7476,279.7476,279.3888,279.4373,11491.0
2023-09-20 13:00:00,288.2,288.78,288.05,288.2,14724.0,279.447,280.0094,279.3016,279.447,14724.0
2023-09-20 13:10:00,288.16,288.28,287.85,287.93,8841.0,279.4082,279.5246,279.1076,279.1852,8841.0
2023-09-20 13:20:00,287.93,288.03,287.81,287.81,3497.0,279.1852,279.2822,279.0689,279.0689,3497.0
2023-09-20 13:30:00,287.8,288.16,287.71,287.82,10755.0,279.0592,279.4082,278.9719,279.0786,10755.0
2023-09-20 13:40:00,287.74,287.74,287.44,287.63,5554.0,279.001,279.001,278.7101,278.8943,5554.0
2023-09-20 13:50:00,287.65,287.87,287.36,287.36,6820.0,278.9137,279.127,278.6325,278.6325,6820.0
2023-09-20 14:00:00,287.3,287.42,286.53,287.27,9225.0,278.5743,278.6907,277.8277,278.5453,9225.0
2023-09-20 14:10:00,287.28,288.01,287.28,288.0,5315.0,278.555,279.2628,278.555,279.2531,5315.0
2023-09-20 14:20:00,287.93,288.23,287.91,288.17,8480.0,279.1852,279.4761,279.1658,279.4179,8480.0
2023-09-20 14:30:00,288.09,288.43,287.95,288.19,10793.0,279.3404,279.67,279.2046,279.4373,10793.0
2023-09-20 14:40:00,288.21,288.24,287.72,287.86,5519.0,279.4567,279.4858,278.9816,279.1173,5519.0
2023-09-20 14:50:00,287.81,288.04,287.63,287.88,9280.0,279.0689,279.2919,278.8943,279.1367,9280.0
2023-09-20 15:00:00,288.19,288.68,288.18,288.67,6242.0,279.4373,279.9124,279.4276,279.9027,6242.0
2023-09-20 15:10:00,288.56,288.61,288.03,288.33,6875.0,279.7961,279.8446,279.2822,279.5731,6875.0
2023-09-20 15:20:00,288.39,288.9,288.29,288.83,8511.0,279.6312,280.1258,279.5343,280.0579,8511.0
2023-09-20 15:30:00,288.81,288.86,288.09,288.16,22805.0,280.0385,280.087,279.3404,279.4082,22805.0
2023-09-20 15:40:00,288.21,288.29,287.96,288.17,12840.0,279.4567,279.5343,279.2143,279.4179,12840.0
2023-09-20 15:50:00,288.06,288.32,287.18,287.4,53375.0,279.3113,279.5634,278.458,278.6713,53375.0
2023-09-21 09:30:00,287.3,288.74,286.09,287.07,25920.0,278.5743,279.9706,277.4011,278.3513,25920.0
2023-09-21 09:40:00,286.98,289.97,286.63,289.72,54618.0,278.2641,281.1633,277.9247,280.9208,54618.0
2023-09-21 09:50:00,289.72,291.31,289.19,290.48,42805.0,280.9208,282.4626,280.4069,281.6578,42805.0
2023-09-21 10:00:00,290.52,291.24,289.84,290.41,20019.0,281.6966,282.3947,281.0372,281.5899,20019.0
2023-09-21 10:10:00,290.28,292.48,290.28,291.31,36674.0,281.4638,283.597,281.4638,282.4626,36674.0
2023-09-21 10:20:00,291.31,291.81,291.1,291.26,19038.0,282.4626,282.9474,282.2589,282.4141,19038.0
2023-09-21 10:30:00,291.13,291.19,290.32,290.67,30529.0,282.288,282.3462,281.5026,281.842,30529.0
2023-09-21 10:40:00,290.48,290.72,289.8,289.8,13167.0,281.6578,281.8905,280.9984,280.9984,13167.0
2023-09-21 10:50:00,289.78,289.93,289.13,289.14,16978.0,280.979,281.1245,280.3488,280.3585,16978.0
2023-09-21 11:00:00,289.07,289.91,288.7,289.69,16103.0,280.2906,281.1051,279.9318,280.8918,16103.0
2023-09-21 11:10:00,289.93,290.0,289.57,289.69,11256.0,281.1245,281.1923,280.7754,280.8918,11256.0
2023-09-21 11:20:00,289.71,290.42,289.65,289.92,15375.0,280.9112,281.5996,280.853,281.1148,15375.0
2023-09-21 11:30:00,289.88,290.45,289.88,289.95,11203.0,281.076,281.6287,281.076,281.1439,11203.0
2023-09-21 11:40:00,289.81,290.55,289.63,290.54,6517.0,281.0081,281.7256,280.8336,281.7159,6517.0
2023-09-21 11:50:00,290.56,290.63,290.23,290.28,15735.0,281.7353,281.8032,281.4154,281.4638,15735.0
2023-09-21 12:00:00,290.19,290.37,290.04,290.21,14005.0,281.3766,281.5511,281.2311,281.396,14005.0
2023-09-21 12:10:00,290.19,290.67,290.12,290.41,32191.0,281.3766,281.842,281.3087,281.5899,32191.0
2023-09-21 12:20:00,290.52,290.69,290.3,290.69,13095.0,281.6966,281.8614,281.4832,281.8614,13095.0
2023-09-21 12:30:00,290.63,290.75,290.0,290.4,24149.0,281.8032,281.9196,281.1923,281.5802,24149.0
2023-09-21 12:40:00,290.5,291.25,290.49,291.24,15644.0,281.6772,282.4044,281.6675,282.3947,15644.0
2023-09-21 12:50:00,291.21,291.21,290.88,291.01,7896.0,282.3656,282.3656,282.0456,282.1717,7896.0
2023-09-21 13:00:00,290.95,291.25,290.93,291.25,15257.0,282.1135,282.4044,282.0941,282.4044,15257.0
2023-09-21 13:10:00,291.2,291.65,291.2,291.52,12259.0,282.3559,282.7922,282.3559,282.6662,12259.0
2023-09-21 13:20:00,291.45,291.72,291.21,291.56,10124.0,282.5983,282.8601,282.3656,282.705,10124.0
2023-09-21 13:30:00,291.53,291.53,291.07,291.23,9398.0,282.6759,282.6759,282.2298,282.385,9398.0
2023-09-21 13:40:00,291.33,291.39,291.12,291.26,7314.0,282.482,282.5401,282.2783,282.4141,7314.0
2023-09-21 13:50:00,291.22,291.23,290.95,291.13,8354.0,282.3753,282.385,282.1135,282.288,8354.0
2023-09-21 14:00:00,291.13,291.13,290.95,291.13,11416.0,282.288,282.288,282.1135,282.288,11416.0
2023-09-21 14:10:00,291.06,291.14,290.87,291.0,26326.0,282.2202,282.2977,282.0359,282.162,26326.0
2023-09-21 14:20:00,291.0,291.41,291.0,291.41,13420.0,282.162,282.5595,282.162,282.5595,13420.0
2023-09-21 14:30:00,291.39,291.39,290.88,291.03,15210.0,282.5401,282.5401,282.0456,282.1911,15210.0
2023-09-21 14:40:00,290.97,291.28,290.8,291.16,8580.0,282.1329,282.4335,281.968,282.3171,8580.0
2023-09-21 14:50:00,291.2,291.39,291.06,291.06,6510.0,282.3559,282.5401,282.2202,282.2202,6510.0
2023-09-21 15:00:00,291.06,291.23,290.93,291.23,14816.0,282.2202,282.385,282.0941,282.385,14816.0
2023-09-21 15:10:00,291.22,291.23,290.73,290.83,14319.0,282.3753,282.385,281.9002,281.9971,14319.0
2023-09-21 15:20:00,290.83,290.97,290.18,290.82,66486.0,281.9971,282.1329,281.3669,281.9874,66486.0
2023-09-21 15:30:00,290.83,290.83,290.29,290.56,28442.0,281.9971,281.9971,281.4735,281.7353,28442.0
2023-09-21 15:40:00,290.57,290.78,290.14,290.7,65149.0,281.745,281.9487,281.3281,281.8711,65149.0
2023-09-21 15:50:00,290.62,291.04,290.29,290.81,164925.0,281.7935,282.2008,281.4735,281.9777,164925.0
2023-09-22 09:30:00,289.37,290.13,288.8,290.13,32968.0,280.5815,281.3184,280.0288,281.3184,32968.0
2023-09-22 09:40:00,289.94,291.13,289.89,290.66,18302.0,281.1342,282.288,281.0857,281.8323,18302.0
2023-09-22 09:50:00,290.66,290.84,289.23,289.74,9793.0,281.8323,282.0068,280.4457,280.9402,9793.0
2023-09-22 10:00:00,289.92,290.45,289.8,290.42,14262.0,281.1148,281.6287,280.9984,281.5996,14262.0
2023-09-22 10:10:00,290.46,290.85,290.32,290.78,11088.0,281.6384,282.0165,281.5026,281.9487,11088.0
2023-09-22 10:20:00,290.92,292.1,290.85,291.9,10983.0,282.0844,283.2286,282.0165,283.0346,10983.0
2023-09-22 10:30:00,291.9,292.19,290.66,290.89,14284.0,283.0346,283.3158,281.8323,282.0553,14284.0
2023-09-22 10:40:00,290.87,290.92,290.49,290.56,9745.0,282.0359,282.0844,281.6675,281.7353,9745.0
2023-09-22 10:50:00,290.48,290.58,290.2,290.27,7379.0,281.6578,281.7547,281.3863,281.4541,7379.0
2023-09-22 11:00:00,290.4,290.69,290.05,290.31,9612.0,281.5802,281.8614,281.2408,281.4929,9612.0
2023-09-22 11:10:00,290.37,290.65,290.11,290.53,8104.0,281.5511,281.8226,281.299,281.7062,8104.0
2023-09-22 11:20:00,290.5,291.12,290.46,290.89,7412.0,281.6772,282.2783,281.6384,282.0553,7412.0
2023-09-22 11:30:00,290.95,291.24,290.82,291.21,8201.0,282.1135,282.3947,281.9874,282.3656,8201.0
2023-09-22 11:40:00,291.03,291.35,290.88,290.9,5863.0,282.1911,282.5013,282.0456,282.065,5863.0
2023-09-22 11:50:00,290.87,291.16,290.85,291.16,6897.0,282.0359,282.3171,282.0165,282.3171,6897.0
2023-09-22 12:00:00,291.16,291.24,291.0,291.11,4229.0,282.3171,282.3947,282.162,282.2686,4229.0
2023-09-22 12:10:00,291.09,291.14,290.75,290.93,6536.0,282.2492,282.2977,281.9196,282.0941,6536.0
2023-09-22 12:20:00,290.86,291.07,290.84,291.01,16938.0,282.0262,282.2298,282.0068,282.1717,16938.0
2023-09-22 12:30:00,291.0,291.01,290.59,290.93,13592.0,282.162,282.1717,281.7644,282.0941,13592.0
2023-09-22 12:40:00,290.93,291.11,290.86,291.06,7400.0,282.0941,282.2686,282.0262,282.2202,7400.0
2023-09-22 12:50:00,290.99,291.31,290.95,291.26,3442.0,282.1523,282.4626,282.1135,282.4141,3442.0
2023-09-22 13:00:00,291.2,291.33,291.16,291.19,4211.0,282.3559,282.482,282.3171,282.3462,4211.0
2023-09-22 13:10:00,291.18,291.6,291.13,291.26,8614.0,282.3365,282.7438,282.288,282.4141,8614.0
2023-09-22 13:20:00,291.13,291.13,290.82,290.95,6486.0,282.288,282.288,281.9874,282.1135,6486.0
2023-09-22 13:30:00,290.93,290.97,290.35,290.47,10116.0,282.0941,282.1329,281.5317,281.6481,10116.0
2023-09-22 13:40:00,290.49,290.49,289.81,289.94,3451.0,281.6675,281.6675,281.0081,281.1342,3451.0
2023-09-22 13:50:00,289.98,290.39,289.86,290.38,7317.0,281.173,281.5705,281.0566,281.5608,7317.0
2023-09-22 14:00:00,290.38,290.59,290.35,290.57,10017.0,281.5608,281.7644,281.5317,281.745,10017.0
2023-09-22 14:10:00,290.55,290.55,290.05,290.2,13519.0,281.7256,281.7256,281.2408,281.3863,13519.0
2023-09-22 14:20:00,290.2,290.41,290.14,290.36,7717.0,281.3863,281.5899,281.3281,281.5414,7717.0
2023-09-22 14:30:00,290.37,290.61,290.19,290.27,12402.0,281.5511,281.7838,281.3766,281.4541,12402.0
2023-09-22 14:40:00,290.3,290.35,290.14,290.31,8418.0,281.4832,281.5317,281.3281,281.4929,8418.0
2023-09-22 14:50:00,290.29,290.62,290.29,290.59,8385.0,281.4735,281.7935,281.4735,281.7644,8385.0
2023-09-22 15:00:00,290.53,291.05,290.5,290.94,10064.0,281.7062,282.2105,281.6772,282.1038,10064.0
2023-09-22 15:10:00,290.94,291.21,290.92,290.93,7648.0,282.1038,282.3656,282.0844,282.0941,7648.0
2023-09-22 15:20:00,290.89,290.9,290.58,290.71,9484.0,282.0553,282.065,281.7547,281.8808,9484.0
2023-09-22 15:30:00,290.69,290.71,290.06,290.29,26998.0,281.8614,281.8808,281.2505,281.4735,26998.0
2023-09-22 15:40:00,290.27,290.42,289.42,289.44,48741.0,281.4541,281.5996,280.63,280.6494,48741.0
2023-09-22 15:50:00,289.39,289.76,289.06,289.28,125928.0,280.6009,280.9596,280.2809,280.4942,125928.0
2023-09-25 09:30:00,289.44,290.24,289.24,290.0,16208.0,280.6494,281.4251,280.4554,281.1923,16208.0
2023-09-25 09:40:00,290.19,290.28,289.19,289.74,7011.0,281.3766,281.4638,280.4069,280.9402,7011.0
2023-09-25 09:50:00,290.41,290.72,290.06,290.72,11125.0,281.5899,281.8905,281.2505,281.8905,11125.0
2023-09-25 10:00:00,290.98,291.52,290.69,291.35,9145.0,282.1426,282.6662,281.8614,282.5013,9145.0
2023-09-25 10:10:00,291.38,291.68,291.32,291.57,11158.0,282.5304,282.8213,282.4723,282.7147,11158.0
2023-09-25 10:20:00,291.49,292.23,291.45,291.81,10844.0,282.6371,283.3546,282.5983,282.9474,10844.0
2023-09-25 10:30:00,291.86,291.97,291.67,291.82,5130.0,282.9959,283.1025,282.8116,282.9571,5130.0
2023-09-25 10:40:00,292.0,292.0,291.68,291.89,12553.0,283.1316,283.1316,282.8213,283.0249,12553.0
2023-09-25 10:50:00,291.81,291.91,291.4,291.52,6510.0,282.9474,283.0443,282.5498,282.6662,6510.0
2023-09-25 11:00:00,291.53,291.53,290.42,291.23,9423.0,282.6759,282.6759,281.5996,282.385,9423.0
2023-09-25 11:10:00,291.34,291.46,291.14,291.46,4254.0,282.4916,282.608,282.2977,282.608,4254.0
2023-09-25 11:20:00,291.49,291.74,291.42,291.49,5706.0,282.6371,282.8795,282.5692,282.6371,5706.0
2023-09-25 11:30:00,291.44,291.51,291.15,291.25,5695.0,282.5886,282.6565,282.3074,282.4044,5695.0
2023-09-25 11:40:00,291.36,292.14,291.36,292.08,15830.0,282.511,283.2674,282.511,283.2092,15830.0
2023-09-25 11:50:00,292.07,292.24,291.97,292.18,4093.0,283.1995,283.3643,283.1025,283.3061,4093.0
2023-09-25 12:00:00,292.18,292.49,292.1,292.31,9559.0,283.3061,283.6067,283.2286,283.4322,9559.0
2023-09-25 12:10:00,292.25,292.36,291.94,291.97,4425.0,283.374,283.4807,283.0734,283.1025,4425.0
2023-09-25 12:20:00,291.97,292.39,291.96,292.18,6541.0,283.1025,283.5098,283.0928,283.3061,6541.0
2023-09-25 12:30:00,292.25,292.49,292.19,292.47,8736.0,283.374,283.6067,283.3158,283.5873,8736.0
2023-09-25 12:40:00,292.49,292.57,292.14,292.15,4273.0,283.6067,283.6843,283.2674,283.277,4273.0
2023-09-25 12:50:00,292.14,292.26,291.91,292.24,3711.0,283.2674,283.3837,283.0443,283.3643,3711.0
2023-09-25 13:00:00,292.17,292.29,291.97,292.29,12221.0,283.2964,283.4128,283.1025,283.4128,12221.0
2023-09-25 13:10:00,292.28,292.29,292.07,292.16,4755.0,283.4031,283.4128,283.1995,283.2867,4755.0
2023-09-25 13:20:00,292.07,292.28,291.7,291.77,8998.0,283.1995,283.4031,282.8407,282.9086,8998.0
2023-09-25 13:30:00,291.87,292.23,291.71,292.16,5680.0,283.0056,283.3546,282.8504,283.2867,5680.0
2023-09-25 13:40:00,292.24,292.31,292.1,292.27,5463.0,283.3643,283.4322,283.2286,283.3934,5463.0
2023-09-25 13:50:00,292.29,292.78,292.22,292.65,2558.0,283.4128,283.8879,283.3449,283.7619,2558.0
2023-09-25 14:00:00,292.68,292.95,292.63,292.8,8601.0,283.7909,284.0527,283.7425,283.9073,8601.0
2023-09-25 14:10:00,292.75,292.89,292.67,292.86,4861.0,283.8588,283.9946,283.7813,283.9655,4861.0
2023-09-25 14:20:00,292.86,292.93,292.64,292.68,8647.0,283.9655,284.0334,283.7522,283.7909,8647.0
2023-09-25 14:30:00,292.52,293.19,291.97,293.02,20631.0,283.6358,284.2855,283.1025,284.1206,20631.0
2023-09-25 14:40:00,293.0,293.23,293.0,293.1,5990.0,284.1012,284.3242,284.1012,284.1982,5990.0
2023-09-25 14:50:00,293.02,293.24,293.02,293.03,6377.0,284.1206,284.3339,284.1206,284.1303,6377.0
2023-09-25 15:00:00,293.02,293.2,292.95,292.98,9253.0,284.1206,284.2952,284.0527,284.0818,9253.0
2023-09-25 15:10:00,292.91,293.6,292.88,293.59,8437.0,284.014,284.683,283.9849,284.6733,8437.0
2023-09-25 15:20:00,293.63,293.83,293.2,293.32,23825.0,284.7121,284.906,284.2952,284.4115,23825.0
2023-09-25 15:30:00,293.34,293.76,293.33,293.76,10894.0,284.4309,284.8381,284.4212,284.8381,10894.0
2023-09-25 15:40:00,293.74,294.15,293.74,293.98,28097.0,284.8188,285.2163,284.8188,285.0515,28097.0
2023-09-25 15:50:00,293.98,294.36,293.8,294.34,70044.0,285.0515,285.4199,284.8769,285.4005,70044.0
2023-09-26 09:30:00,293.7,293.81,290.9,290.9,12373.0,284.78,284.8866,282.065,282.065,12373.0
2023-09-26 09:40:00,290.97,291.44,290.5,291.42,9411.0,282.1329,282.5886,281.6772,282.5692,9411.0
2023-09-26 09:50:00,291.95,292.3,291.69,292.08,15284.0,283.0831,283.4225,282.831,283.2092,15284.0
2023-09-26 10:00:00,292.1,292.1,290.82,291.0,10398.0,283.2286,283.2286,281.9874,282.162,10398.0
2023-09-26 10:10:00,290.99,290.99,289.53,290.0,14975.0,282.1523,282.1523,280.7366,281.1923,14975.0
2023-09-26 10:20:00,289.92,289.92,289.32,289.43,12154.0,281.1148,281.1148,280.533,280.6397,12154.0
2023-09-26 10:30:00,289.55,290.39,289.11,289.84,17398.0,280.756,281.5705,280.3294,281.0372,17398.0
2023-09-26 10:40:00,290.05,290.31,289.75,290.17,14881.0,281.2408,281.4929,280.9499,281.3572,14881.0
2023-09-26 10:50:00,290.14,290.46,289.84,290.44,10740.0,281.3281,281.6384,281.0372,281.619,10740.0
2023-09-26 11:00:00,290.49,290.68,290.05,290.09,8862.0,281.6675,281.8517,281.2408,281.2796,8862.0
2023-09-26 11:10:00,290.13,290.22,289.89,289.98,6613.0,281.3184,281.4057,281.0857,281.173,6613.0
2023-09-26 11:20:00,289.98,290.17,289.28,289.39,11620.0,281.173,281.3572,280.4942,280.6009,11620.0
2023-09-26 11:30:00,289.35,289.73,288.84,289.23,18198.0,280.5621,280.9305,280.0676,280.4457,18198.0
2023-09-26 11:40:00,289.15,289.23,288.43,288.59,11749.0,280.3682,280.4457,279.67,279.8252,11749.0
2023-09-26 11:50:00,288.75,289.05,288.54,288.99,7706.0,279.9803,280.2712,279.7767,280.213,7706.0
2023-09-26 12:00:00,288.93,289.27,288.59,289.27,13559.0,280.1548,280.4845,279.8252,280.4845,13559.0
2023-09-26 12:10:00,289.2,289.9,289.2,289.31,6405.0,280.4166,281.0954,280.4166,280.5233,6405.0
2023-09-26 12:20:00,289.26,290.07,289.23,289.9,6645.0,280.4748,281.2602,280.4457,281.0954,6645.0
2023-09-26 12:30:00,289.79,290.18,289.49,290.18,20254.0,280.9887,281.3669,280.6978,281.3669,20254.0
2023-09-26 12:40:00,290.26,290.84,290.25,290.71,6880.0,281.4444,282.0068,281.4348,281.8808,6880.0
2023-09-26 12:50:00,290.64,290.67,290.41,290.41,6401.0,281.8129,281.842,281.5899,281.5899,6401.0
2023-09-26 13:00:00,290.34,290.4,289.93,290.35,9754.0,281.522,281.5802,281.1245,281.5317,9754.0
2023-09-26 13:10:00,290.23,290.25,289.78,289.78,4547.0,281.4154,281.4348,280.979,280.979,4547.0
2023-09-26 13:20:00,289.74,289.92,289.57,289.92,8346.0,280.9402,281.1148,280.7754,281.1148,8346.0
2023-09-26 13:30:00,290.05,290.29,289.96,290.0,10158.0,281.2408,281.4735,281.1536,281.1923,10158.0
2023-09-26 13:40:00,289.88,289.99,289.57,289.62,5014.0,281.076,281.1826,280.7754,280.8239,5014.0
2023-09-26 13:50:00,289.63,290.11,289.63,290.1,5888.0,280.8336,281.299,280.8336,281.2893,5888.0
2023-09-26 14:00:00,290.1,290.13,289.63,289.65,9529.0,281.2893,281.3184,280.8336,280.853,9529.0
2023-09-26 14:10:00,289.68,290.18,289.64,289.64,13698.0,280.8821,281.3669,280.8433,280.8433,13698.0
2023-09-26 14:20:00,289.59,289.77,289.48,289.49,4154.0,280.7948,280.9693,280.6881,280.6978,4154.0
2023-09-26 14:30:00,289.42,289.69,289.2,289.2,9662.0,280.63,280.8918,280.4166,280.4166,9662.0
2023-09-26 14:40:00,289.17,289.27,288.95,289.16,7395.0,280.3876,280.4845,280.1742,280.3779,7395.0
2023-09-26 14:50:00,289.17,289.2,288.72,289.0,13718.0,280.3876,280.4166,279.9512,280.2227,13718.0
2023-09-26 15:00:00,288.98,289.39,288.9,289.31,8853.0,280.2033,280.6009,280.1258,280.5233,8853.0
2023-09-26 15:10:00,289.31,289.4,288.79,288.79,8526.0,280.5233,280.6106,280.0191,280.0191,8526.0
2023-09-26 15:20:00,288.73,289.26,288.73,289.12,13668.0,279.9609,280.4748,279.9609,280.3391,13668.0
2023-09-26 15:30:00,289.18,289.18,288.55,288.81,18043.0,280.3972,280.3972,279.7864,280.0385,18043.0
2023-09-26 15:40:00,288.74,289.05,288.47,288.5,27595.0,279.9706,280.2712,279.7088,279.7379,27595.0
2023-09-26 15:50:00,288.12,288.91,287.97,288.41,86195.0,279.3694,280.1354,279.224,279.6506,86195.0
2023-09-27 09:30:00,289.15,291.26,288.52,290.81,48360.0,280.3682,282.4141,279.7573,281.9777,48360.0
2023-09-27 09:40:00,290.78,290.79,288.86,289.08,14001.0,281.9487,281.9584,280.087,280.3003,14001.0
2023-09-27 09:50:00,289.08,289.68,288.61,289.54,11599.0,280.3003,280.8821,279.8446,280.7463,11599.0
2023-09-27 10:00:00,289.67,289.91,289.07,289.72,32527.0,280.8724,281.1051,280.2906,280.9208,32527.0
2023-09-27 10:10:00,289.72,290.0,289.1,289.21,22694.0,280.9208,281.1923,280.3197,280.4263,22694.0
2023-09-27 10:20:00,289.12,289.6,288.6,288.76,27845.0,280.3391,280.8045,279.8349,279.99,27845.0
2023-09-27 10:30:00,288.81,288.82,287.5,287.57,17682.0,280.0385,280.0482,278.7683,278.8361,17682.0
2023-09-27 10:40:00,287.62,287.88,286.72,287.03,19645.0,278.8846,279.1367,278.012,278.3125,19645.0
2023-09-27 10:50:00,287.24,287.55,287.05,287.42,12344.0,278.5162,278.8168,278.3319,278.6907,12344.0
2023-09-27 11:00:00,287.31,287.82,287.28,287.39,7986.0,278.584,279.0786,278.555,278.6616,7986.0
2023-09-27 11:10:00,287.28,287.44,287.17,287.4,10218.0,278.555,278.7101,278.4483,278.6713,10218.0
2023-09-27 11:20:00,287.3,287.64,287.29,287.48,8468.0,278.5743,278.904,278.5647,278.7489,8468.0
2023-09-27 11:30:00,287.44,287.56,287.29,287.37,8188.0,278.7101,278.8265,278.5647,278.6422,8188.0
2023-09-27 11:40:00,287.32,287.5,286.92,287.03,14104.0,278.5937,278.7683,278.2059,278.3125,14104.0
2023-09-27 11:50:00,287.14,287.53,286.87,287.36,6741.0,278.4192,278.7974,278.1574,278.6325,6741.0
2023-09-27 12:00:00,287.42,287.73,287.42,287.6,9815.0,278.6907,278.9913,278.6907,278.8652,9815.0
2023-09-27 12:10:00,287.66,287.87,287.31,287.87,12483.0,278.9234,279.127,278.584,279.127,12483.0
2023-09-27 12:20:00,287.87,288.09,287.81,287.91,16464.0,279.127,279.3404,279.0689,279.1658,16464.0
2023-09-27 12:30:00,288.0,288.17,287.59,287.94,9595.0,279.2531,279.4179,278.8555,279.1949,9595.0
2023-09-27 12:40:00,287.99,288.54,287.93,288.34,6977.0,279.2434,279.7767,279.1852,279.5828,6977.0
2023-09-27 12:50:00,288.34,288.34,287.43,287.44,9822.0,279.5828,279.5828,278.7004,278.7101,9822.0
2023-09-27 13:00:00,287.44,287.45,286.82,286.9,10225.0,278.7101,278.7198,278.1089,278.1865,10225.0
2023-09-27 13:10:00,286.9,287.33,286.81,286.83,8852.0,278.1865,278.6034,278.0992,278.1186,8852.0
2023-09-27 13:20:00,286.77,286.77,286.28,286.28,6215.0,278.0604,278.0604,277.5853,277.5853,6215.0
2023-09-27 13:30:00,286.26,286.66,286.2,286.66,10347.0,277.5659,277.9538,277.5078,277.9538,10347.0
2023-09-27 13:40:00,286.6,286.99,286.36,286.96,7911.0,277.8956,278.2738,277.6629,278.2447,7911.0
2023-09-27 13:50:00,286.85,287.3,286.81,287.11,9610.0,278.138,278.5743,278.0992,278.3901,9610.0
2023-09-27 14:00:00,287.03,287.34,286.81,287.01,9854.0,278.3125,278.6131,278.0992,278.2932,9854.0
2023-09-27 14:10:00,287.0,287.36,287.0,287.21,11022.0,278.2835,278.6325,278.2835,278.4871,11022.0
2023-09-27 14:20:00,287.21,288.01,287.08,287.79,23652.0,278.4871,279.2628,278.361,279.0495,23652.0
2023-09-27 14:30:00,287.98,288.52,287.95,288.5,19304.0,279.2337,279.7573,279.2046,279.7379,19304.0
2023-09-27 14:40:00,288.57,288.87,288.35,288.41,19159.0,279.8058,280.0967,279.5925,279.6506,19159.0
2023-09-27 14:50:00,288.41,288.89,288.33,288.65,11748.0,279.6506,280.1161,279.5731,279.8833,11748.0
2023-09-27 15:00:00,288.56,289.37,288.48,289.21,10582.0,279.7961,280.5815,279.7185,280.4263,10582.0
2023-09-27 15:10:00,289.23,289.44,288.83,289.06,17033.0,280.4457,280.6494,280.0579,280.2809,17033.0
2023-09-27 15:20:00,289.15,289.4,288.92,289.0,13742.0,280.3682,280.6106,280.1451,280.2227,13742.0
2023-09-27 15:30:00,289.05,289.16,288.51,288.81,18397.0,280.2712,280.3779,279.7476,280.0385,18397.0
2023-09-27 15:40:00,288.8,288.8,287.76,288.4,47696.0,280.0288,280.0288,279.0204,279.6409,47696.0
2023-09-27 15:50:00,288.34,288.81,288.09,288.67,90288.0,279.5828,280.0385,279.3404,279.9027,90288.0
2023-09-28 09:30:00,289.41,292.2,289.41,291.13,14405.0,280.6203,283.3255,280.6203,282.288,14405.0
2023-09-28 09:40:00,291.19,291.31,290.31,290.72,7214.0,282.3462,282.4626,281.4929,281.8905,7214.0
2023-09-28 09:50:00,290.88,292.19,290.88,292.06,12659.0,282.0456,283.3158,282.0456,283.1898,12659.0
2023-09-28 10:00:00,291.99,292.34,291.78,292.15,15967.0,283.1219,283.4613,282.9183,283.277,15967.0
2023-09-28 10:10:00,292.13,292.7,292.13,292.59,8539.0,283.2577,283.8103,283.2577,283.7037,8539.0
2023-09-28 10:20:00,292.78,292.92,292.49,292.87,27442.0,283.8879,284.0237,283.6067,283.9752,27442.0
2023-09-28 10:30:00,292.62,293.24,292.01,293.23,12040.0,283.7328,284.3339,283.1413,284.3242,12040.0
2023-09-28 10:40:00,293.38,293.56,292.71,292.81,8538.0,284.4697,284.6442,283.82,283.917,8538.0
2023-09-28 10:50:00,292.73,292.82,292.29,292.44,7251.0,283.8394,283.9267,283.4128,283.5582,7251.0
2023-09-28 11:00:00,292.4,292.4,291.88,292.12,8112.0,283.5195,283.5195,283.0152,283.248,8112.0
2023-09-28 11:10:00,292.15,292.31,291.7,291.7,6225.0,283.277,283.4322,282.8407,282.8407,6225.0
2023-09-28 11:20:00,291.7,291.94,291.43,291.66,8418.0,282.8407,283.0734,282.5789,282.8019,8418.0
2023-09-28 11:30:00,291.86,292.08,291.74,291.74,6500.0,282.9959,283.2092,282.8795,282.8795,6500.0
2023-09-28 11:40:00,291.71,292.75,291.71,292.37,7202.0,282.8504,283.8588,282.8504,283.4904,7202.0
2023-09-28 11:50:00,292.34,292.34,291.96,292.0,5238.0,283.4613,283.4613,283.0928,283.1316,5238.0
2023-09-28 12:00:00,291.99,291.99,291.34,291.39,7272.0,283.1219,283.1219,282.4916,282.5401,7272.0
2023-09-28 12:10:00,291.46,291.57,291.31,291.34,4823.0,282.608,282.7147,282.4626,282.4916,4823.0
2023-09-28 12:20:00,291.43,291.45,290.99,291.02,10794.0,282.5789,282.5983,282.1523,282.1814,10794.0
2023-09-28 12:30:00,291.16,291.16,290.82,290.99,12169.0,282.3171,282.3171,281.9874,282.1523,12169.0
2023-09-28 12:40:00,290.96,291.35,290.78,290.83,9814.0,282.1232,282.5013,281.9487,281.9971,9814.0
2023-09-28 12:50:00,290.8,291.11,290.47,291.0,9748.0,281.968,282.2686,281.6481,282.162,9748.0
2023-09-28 13:00:00,291.03,291.09,290.59,290.99,15759.0,282.1911,282.2492,281.7644,282.1523,15759.0
2023-09-28 13:10:00,291.0,291.0,290.1,290.21,33006.0,282.162,282.162,281.2893,281.396,33006.0
2023-09-28 13:20:00,290.17,290.59,290.1,290.28,18194.0,281.3572,281.7644,281.2893,281.4638,18194.0
2023-09-28 13:30:00,290.31,290.71,289.89,290.71,7538.0,281.4929,281.8808,281.0857,281.8808,7538.0
2023-09-28 13:40:00,290.74,291.0,290.58,290.98,7736.0,281.9099,282.162,281.7547,282.1426,7736.0
2023-09-28 13:50:00,290.99,291.07,290.67,290.72,8767.0,282.1523,282.2298,281.842,281.8905,8767.0
2023-09-28 14:00:00,290.68,290.68,290.28,290.67,6689.0,281.8517,281.8517,281.4638,281.842,6689.0
2023-09-28 14:10:00,290.66,291.07,290.59,290.86,7461.0,281.8323,282.2298,281.7644,282.0262,7461.0
2023-09-28 14:20:00,290.91,290.98,290.76,290.94,8491.0,282.0747,282.1426,281.9293,282.1038,8491.0
2023-09-28 14:30:00,290.85,290.96,290.29,290.57,7797.0,282.0165,282.1232,281.4735,281.745,7797.0
2023-09-28 14:40:00,290.68,291.07,290.65,290.69,6045.0,281.8517,282.2298,281.8226,281.8614,6045.0
2023-09-28 14:50:00,290.71,290.93,290.7,290.74,6245.0,281.8808,282.0941,281.8711,281.9099,6245.0
2023-09-28 15:00:00,290.9,291.11,290.7,290.85,7138.0,282.065,282.2686,281.8711,282.0165,7138.0
2023-09-28 15:10:00,290.85,291.02,290.66,290.85,9513.0,282.0165,282.1814,281.8323,282.0165,9513.0
2023-09-28 15:20:00,290.82,290.93,290.72,290.8,9248.0,281.9874,282.0941,281.8905,281.968,9248.0
2023-09-28 15:30:00,290.78,290.78,289.6,289.6,20878.0,281.9487,281.9487,280.8045,280.8045,20878.0
2023-09-28 15:40:00,289.74,290.28,289.66,289.69,22450.0,280.9402,281.4638,280.8627,280.8918,22450.0
2023-09-28 15:50:00,289.61,290.45,289.52,290.19,75796.0,280.8142,281.6287,280.7269,281.3766,75796.0
2023-09-29 09:30:00,288.33,288.67,287.02,288.27,25818.0,279.5731,279.9027,278.3029,279.5149,25818.0
2023-09-29 09:40:00,288.27,288.82,287.47,287.48,9413.0,279.5149,280.0482,278.7392,278.7489,9413.0
2023-09-29 09:50:00,287.4,287.4,286.18,286.84,24295.0,278.6713,278.6713,277.4884,278.1283,24295.0
2023-09-29 10:00:00,286.83,286.97,286.14,286.62,13090.0,278.1186,278.2544,277.4496,277.915,13090.0
2023-09-29 10:10:00,286.73,287.61,286.72,287.36,15625.0,278.0217,278.8749,278.012,278.6325,15625.0
2023-09-29 10:20:00,287.49,287.49,286.9,287.09,8010.0,278.7586,278.7586,278.1865,278.3707,8010.0
2023-09-29 10:30:00,286.89,287.52,286.87,287.29,6336.0,278.1768,278.7877,278.1574,278.5647,6336.0
2023-09-29 10:40:00,287.19,287.76,286.93,287.66,12118.0,278.4677,279.0204,278.2156,278.9234,12118.0
2023-09-29 10:50:00,287.68,287.94,287.46,287.75,9364.0,278.9428,279.1949,278.7295,279.0107,9364.0
2023-09-29 11:00:00,287.76,288.12,287.29,287.99,8599.0,279.0204,279.3694,278.5647,279.2434,8599.0
2023-09-29 11:10:00,288.05,288.29,287.84,287.88,6752.0,279.3016,279.5343,279.0979,279.1367,6752.0
2023-09-29 11:20:00,287.92,288.87,287.84,288.29,8010.0,279.1755,280.0967,279.0979,279.5343,8010.0
2023-09-29 11:30:00,288.11,288.41,287.56,287.56,14140.0,279.3597,279.6506,278.8265,278.8265,14140.0
2023-09-29 11:40:00,287.54,287.72,287.29,287.59,7259.0,278.8071,278.9816,278.5647,278.8555,7259.0
2023-09-29 11:50:00,287.64,287.9,287.6,287.72,5772.0,278.904,279.1561,278.8652,278.9816,5772.0
2023-09-29 12:00:00,287.68,287.98,287.47,287.85,7855.0,278.9428,279.2337,278.7392,279.1076,7855.0
2023-09-29 12:10:00,287.92,287.92,287.21,287.44,7410.0,279.1755,279.1755,278.4871,278.7101,7410.0
2023-09-29 12:20:00,287.53,287.81,287.21,287.73,9508.0,278.7974,279.0689,278.4871,278.9913,9508.0
2023-09-29 12:30:00,287.75,287.75,287.29,287.39,6656.0,279.0107,279.0107,278.5647,278.6616,6656.0
2023-09-29 12:40:00,287.32,287.52,286.93,286.94,6853.0,278.5937,278.7877,278.2156,278.2253,6853.0
2023-09-29 12:50:00,286.93,286.93,286.51,286.79,7499.0,278.2156,278.2156,277.8083,278.0798,7499.0
2023-09-29 13:00:00,286.79,286.79,285.87,286.05,9367.0,278.0798,278.0798,277.1878,277.3623,9367.0
2023-09-29 13:10:00,285.98,286.04,285.71,285.98,6013.0,277.2944,277.3526,277.0326,277.2944,6013.0
2023-09-29 13:20:00,286.04,286.26,285.59,286.15,14689.0,277.3526,277.5659,276.9163,277.4593,14689.0
2023-09-29 13:30:00,286.12,286.22,285.72,286.17,8866.0,277.4302,277.5271,277.0423,277.4787,8866.0
2023-09-29 13:40:00,286.17,286.45,285.97,286.06,12532.0,277.4787,277.7502,277.2847,277.372,12532.0
2023-09-29 13:50:00,286.02,286.02,285.46,285.61,12586.0,277.3332,277.3332,276.7902,276.9357,12586.0
2023-09-29 14:00:00,285.5,285.88,285.27,285.6,18175.0,276.829,277.1975,276.606,276.926,18175.0
2023-09-29 14:10:00,285.72,285.89,285.5,285.89,9396.0,277.0423,277.2072,276.829,277.2072,9396.0
2023-09-29 14:20:00,285.89,286.09,285.54,285.85,8351.0,277.2072,277.4011,276.8678,277.1684,8351.0
2023-09-29 14:30:00,285.77,285.87,285.6,285.62,8371.0,277.0908,277.1878,276.926,276.9454,8371.0
2023-09-29 14:40:00,285.78,286.37,285.78,285.86,8724.0,277.1005,277.6726,277.1005,277.1781,8724.0
2023-09-29 14:50:00,285.82,286.73,285.51,286.52,11584.0,277.1393,278.0217,276.8387,277.818,11584.0
2023-09-29 15:00:00,286.43,286.98,286.43,286.66,13857.0,277.7308,278.2641,277.7308,277.9538,13857.0
2023-09-29 15:10:00,286.65,287.39,286.6,287.35,14533.0,277.9441,278.6616,277.8956,278.6228,14533.0
2023-09-29 15:20:00,287.3,287.3,286.9,287.09,17214.0,278.5743,278.5743,278.1865,278.3707,17214.0
2023-09-29 15:30:00,287.08,287.08,286.26,286.41,22585.0,278.361,278.361,277.5659,277.7114,22585.0
2023-09-29 15:40:00,286.39,286.61,285.95,286.46,37096.0,277.692,277.9053,277.2653,277.7599,37096.0
2023-09-29 15:50:00,286.41,287.31,285.9,286.08,116485.0,277.7114,278.584,277.2169,277.3914,116485.0
2023-10-02 09:30:00,285.71,286.23,283.57,283.83,21689.0,277.0326,277.5368,274.9576,275.2097,21689.0
2023-10-02 09:40:00,283.57,285.25,283.57,284.78,10611.0,274.9576,276.5866,274.9576,276.1309,10611.0
2023-10-02 09:50:00,284.78,284.94,283.88,283.95,17918.0,276.1309,276.286,275.2582,275.3261,17918.0
2023-10-02 10:00:00,283.95,285.64,283.78,285.21,15185.0,275.3261,276.9648,275.1613,276.5478,15185.0
2023-10-02 10:10:00,285.18,286.2,285.04,286.1,11222.0,276.5187,277.5078,276.383,277.4108,11222.0
2023-10-02 10:20:00,286.2,287.32,286.08,287.07,16816.0,277.5078,278.5937,277.3914,278.3513,16816.0
2023-10-02 10:30:00,287.16,287.42,286.6,286.64,19722.0,278.4386,278.6907,277.8956,277.9344,19722.0
2023-10-02 10:40:00,286.64,286.92,286.19,286.3,9472.0,277.9344,278.2059,277.4981,277.6047,9472.0
2023-10-02 10:50:00,286.3,286.89,286.3,286.6,9569.0,277.6047,278.1768,277.6047,277.8956,9569.0
2023-10-02 11:00:00,286.69,287.81,286.69,287.45,5964.0,277.9829,279.0689,277.9829,278.7198,5964.0
2023-10-02 11:10:00,287.45,288.18,286.99,287.05,19319.0,278.7198,279.4276,278.2738,278.3319,19319.0
2023-10-02 11:20:00,287.04,287.4,286.84,286.89,11491.0,278.3222,278.6713,278.1283,278.1768,11491.0
2023-10-02 11:30:00,287.06,287.83,286.95,286.95,8251.0,278.3416,279.0883,278.235,278.235,8251.0
2023-10-02 11:40:00,286.95,287.09,286.58,286.81,5801.0,278.235,278.3707,277.8762,278.0992,5801.0
2023-10-02 11:50:00,286.66,286.67,286.12,286.14,3834.0,277.9538,277.9635,277.4302,277.4496,3834.0
2023-10-02 12:00:00,286.16,286.25,285.4,285.47,12959.0,277.469,277.5562,276.7321,276.7999,12959.0
2023-10-02 12:10:00,285.4,286.06,285.39,285.69,7095.0,276.7321,277.372,276.7224,277.0132,7095.0
2023-10-02 12:20:00,285.73,285.96,285.58,285.7,4904.0,277.052,277.275,276.9066,277.0229,4904.0
2023-10-02 12:30:00,285.6,285.77,285.3,285.44,3660.0,276.926,277.0908,276.6351,276.7708,3660.0
2023-10-02 12:40:00,285.43,285.62,285.07,285.07,7136.0,276.7611,276.9454,276.4121,276.4121,7136.0
2023-10-02 12:50:00,285.01,285.34,284.99,285.1,3589.0,276.3539,276.6739,276.3345,276.4412,3589.0
2023-10-02 13:00:00,285.1,285.62,285.1,285.59,6328.0,276.4412,276.9454,276.4412,276.9163,6328.0
2023-10-02 13:10:00,285.38,285.84,285.34,285.76,4447.0,276.7127,277.1587,276.6739,277.0811,4447.0
2023-10-02 13:20:00,285.91,286.14,285.73,285.99,6186.0,277.2266,277.4496,277.052,277.3041,6186.0
2023-10-02 13:30:00,286.06,286.17,285.71,285.99,4315.0,277.372,277.4787,277.0326,277.3041,4315.0
2023-10-02 13:40:00,285.92,286.47,285.92,286.18,5817.0,277.2363,277.7696,277.2363,277.4884,5817.0
2023-10-02 13:50:00,286.18,286.42,286.18,286.31,7718.0,277.4884,277.7211,277.4884,277.6144,7718.0
2023-10-02 14:00:00,286.36,286.84,286.36,286.77,7974.0,277.6629,278.1283,277.6629,278.0604,7974.0
2023-10-02 14:10:00,286.84,287.12,286.68,286.69,8486.0,278.1283,278.3998,277.9732,277.9829,8486.0
2023-10-02 14:20:00,286.68,286.72,286.19,286.28,5810.0,277.9732,278.012,277.4981,277.5853,5810.0
2023-10-02 14:30:00,286.2,286.44,285.98,285.98,8962.0,277.5078,277.7405,277.2944,277.2944,8962.0
2023-10-02 14:40:00,286.01,286.24,286.0,286.11,5912.0,277.3235,277.5465,277.3138,277.4205,5912.0
2023-10-02 14:50:00,286.04,286.27,285.93,286.21,9295.0,277.3526,277.5756,277.246,277.5175,9295.0
2023-10-02 15:00:00,286.24,286.77,286.24,286.74,12082.0,277.5465,278.0604,277.5465,278.0314,12082.0
2023-10-02 15:10:00,286.79,286.82,286.39,286.39,9571.0,278.0798,278.1089,277.692,277.692,9571.0
2023-10-02 15:20:00,286.39,286.88,286.27,286.79,8923.0,277.692,278.1671,277.5756,278.0798,8923.0
2023-10-02 15:30:00,286.73,287.27,286.66,287.02,14957.0,278.0217,278.5453,277.9538,278.3029,14957.0
2023-10-02 15:40:00,287.1,287.22,286.84,286.99,15860.0,278.3804,278.4968,278.1283,278.2738,15860.0
2023-10-02 15:50:00,286.89,287.61,286.74,287.42,67098.0,278.1768,278.8749,278.0314,278.6907,67098.0
2023-10-03 09:30:00,286.11,286.72,284.26,284.5,19513.0,277.4205,278.012,275.6267,275.8594,19513.0
2023-10-03 09:40:00,284.68,286.16,284.51,285.87,10770.0,276.0339,277.469,275.8691,277.1878,10770.0
2023-10-03 09:50:00,285.93,286.74,285.48,286.73,10817.0,277.246,278.0314,276.8096,278.0217,10817.0
2023-10-03 10:00:00,286.5,286.89,285.41,286.0,12459.0,277.7986,278.1768,276.7417,277.3138,12459.0
2023-10-03 10:10:00,286.04,286.51,285.71,285.92,32739.0,277.3526,277.8083,277.0326,277.2363,32739.0
2023-10-03 10:20:00,286.09,286.09,285.26,285.46,25937.0,277.4011,277.4011,276.5963,276.7902,25937.0
2023-10-03 10:30:00,285.46,285.56,284.02,284.02,12437.0,276.7902,276.8872,275.394,275.394,12437.0
2023-10-03 10:40:00,283.89,284.64,283.82,284.55,9064.0,275.2679,275.9951,275.2,275.9079,9064.0
2023-10-03 10:50:00,284.66,284.66,283.96,284.21,12257.0,276.0145,276.0145,275.3358,275.5782,12257.0
2023-10-03 11:00:00,284.21,284.33,283.83,284.08,12408.0,275.5782,275.6945,275.2097,275.4521,12408.0
2023-10-03 11:10:00,284.2,284.31,283.75,284.0,16377.0,275.5685,275.6752,275.1322,275.3746,16377.0
2023-10-03 11:20:00,284.0,284.73,284.0,284.71,5912.0,275.3746,276.0824,275.3746,276.063,5912.0
2023-10-03 11:30:00,284.55,284.56,284.24,284.56,17281.0,275.9079,275.9176,275.6073,275.9176,17281.0
2023-10-03 11:40:00,284.73,284.76,284.32,284.34,15305.0,276.0824,276.1115,275.6849,275.7042,15305.0
2023-10-03 11:50:00,284.34,284.89,284.34,284.46,18735.0,275.7042,276.2375,275.7042,275.8206,18735.0
2023-10-03 12:00:00,284.52,285.53,284.52,285.53,9823.0,275.8788,276.8581,275.8788,276.8581,9823.0
2023-10-03 12:10:00,285.57,285.87,285.24,285.51,13215.0,276.8969,277.1878,276.5769,276.8387,13215.0
2023-10-03 12:20:00,285.49,285.64,285.26,285.64,9898.0,276.8193,276.9648,276.5963,276.9648,9898.0
2023-10-03 12:30:00,285.73,285.88,285.47,285.56,9049.0,277.052,277.1975,276.7999,276.8872,9049.0
2023-10-03 12:40:00,285.67,285.72,285.18,285.64,9338.0,276.9939,277.0423,276.5187,276.9648,9338.0
2023-10-03 12:50:00,285.62,285.8,285.43,285.52,7473.0,276.9454,277.1199,276.7611,276.8484,7473.0
2023-10-03 13:00:00,285.38,285.9,285.38,285.52,7582.0,276.7127,277.2169,276.7127,276.8484,7582.0
2023-10-03 13:10:00,285.56,285.7,285.34,285.6,7110.0,276.8872,277.0229,276.6739,276.926,7110.0
2023-10-03 13:20:00,285.55,285.89,285.47,285.89,7641.0,276.8775,277.2072,276.7999,277.2072,7641.0
2023-10-03 13:30:00,285.82,286.04,285.7,285.8,9022.0,277.1393,277.3526,277.0229,277.1199,9022.0
2023-10-03 13:40:00,285.78,286.07,285.41,285.56,10168.0,277.1005,277.3817,276.7417,276.8872,10168.0
2023-10-03 13:50:00,285.54,285.6,285.16,285.16,6311.0,276.8678,276.926,276.4993,276.4993,6311.0
2023-10-03 14:00:00,285.16,285.36,284.84,284.84,12394.0,276.4993,276.6933,276.1891,276.1891,12394.0
2023-10-03 14:10:00,284.77,284.97,284.62,284.8,8320.0,276.1212,276.3151,275.9757,276.1503,8320.0
2023-10-03 14:20:00,284.8,284.88,284.37,284.56,8219.0,276.1503,276.2278,275.7333,275.9176,8219.0
2023-10-03 14:30:00,284.51,284.61,284.3,284.61,9107.0,275.8691,275.966,275.6655,275.966,9107.0
2023-10-03 14:40:00,284.6,284.82,284.33,284.76,6409.0,275.9563,276.1697,275.6945,276.1115,6409.0
2023-10-03 14:50:00,284.79,285.09,284.71,284.71,7913.0,276.1406,276.4315,276.063,276.063,7913.0
2023-10-03 15:00:00,284.73,284.82,284.34,284.42,7252.0,276.0824,276.1697,275.7042,275.7818,7252.0
2023-10-03 15:10:00,284.42,284.81,284.35,284.6,12942.0,275.7818,276.16,275.7139,275.9563,12942.0
2023-10-03 15:20:00,284.66,285.2,284.66,284.76,11735.0,276.0145,276.5381,276.0145,276.1115,11735.0
2023-10-03 15:30:00,284.8,285.07,284.63,285.07,12580.0,276.1503,276.4121,275.9854,276.4121,12580.0
2023-10-03 15:40:00,285.02,285.28,284.89,284.99,17851.0,276.3636,276.6157,276.2375,276.3345,17851.0
2023-10-03 15:50:00,284.98,285.36,284.23,284.58,63330.0,276.3248,276.6933,275.5976,275.937,63330.0
2023-10-04 09:30:00,284.35,284.99,283.69,284.28,15918.0,275.7139,276.3345,275.074,275.6461,15918.0
2023-10-04 09:40:00,284.29,284.58,283.6,283.99,11337.0,275.6558,275.937,274.9867,275.3649,11337.0
2023-10-04 09:50:00,284.06,284.06,283.14,283.41,16954.0,275.4327,275.4327,274.5407,274.8025,16954.0
2023-10-04 10:00:00,283.41,283.71,282.62,282.93,15047.0,274.8025,275.0934,274.0365,274.3371,15047.0
2023-10-04 10:10:00,283.12,283.22,282.81,282.9,15552.0,274.5213,274.6183,274.2207,274.308,15552.0
2023-10-04 10:20:00,282.98,283.04,282.33,282.86,32625.0,274.3856,274.4437,273.7553,274.2692,32625.0
2023-10-04 10:30:00,282.71,283.02,282.69,282.7,8145.0,274.1238,274.4243,274.1044,274.1141,8145.0
2023-10-04 10:40:00,282.71,282.97,281.69,281.78,11871.0,274.1238,274.3759,273.1347,273.222,11871.0
2023-10-04 10:50:00,281.9,283.06,281.87,283.05,19110.0,273.3384,274.4631,273.3093,274.4534,19110.0
2023-10-04 11:00:00,283.29,283.49,283.13,283.3,14259.0,274.6861,274.8801,274.531,274.6958,14259.0
2023-10-04 11:10:00,283.38,283.67,283.23,283.56,12043.0,274.7734,275.0546,274.628,274.9479,12043.0
2023-10-04 11:20:00,283.59,283.65,282.85,283.53,8168.0,274.977,275.0352,274.2595,274.9188,8168.0
2023-10-04 11:30:00,283.65,283.73,283.11,283.73,12903.0,275.0352,275.1128,274.5116,275.1128,12903.0
2023-10-04 11:40:00,283.71,284.4,283.36,284.31,12665.0,275.0934,275.7624,274.754,275.6752,12665.0
2023-10-04 11:50:00,284.23,284.51,283.69,283.93,8127.0,275.5976,275.8691,275.074,275.3067,8127.0
2023-10-04 12:00:00,284.07,284.37,283.78,284.33,14433.0,275.4424,275.7333,275.1613,275.6945,14433.0
2023-10-04 12:10:00,284.32,284.73,284.15,284.62,16258.0,275.6849,276.0824,275.52,275.9757,16258.0
2023-10-04 12:20:00,284.69,284.69,284.19,284.47,11380.0,276.0436,276.0436,275.5588,275.8303,11380.0
2023-10-04 12:30:00,284.45,285.1,284.45,284.62,8881.0,275.8109,276.4412,275.8109,275.9757,8881.0
2023-10-04 12:40:00,284.48,284.88,284.38,284.76,11282.0,275.84,276.2278,275.743,276.1115,11282.0
2023-10-04 12:50:00,284.76,284.77,284.11,284.35,5042.0,276.1115,276.1212,275.4812,275.7139,5042.0
2023-10-04 13:00:00,284.24,284.52,284.18,284.45,10390.0,275.6073,275.8788,275.5491,275.8109,10390.0
2023-10-04 13:10:00,284.39,284.4,283.86,283.94,7794.0,275.7527,275.7624,275.2388,275.3164,7794.0
2023-10-04 13:20:00,283.95,284.33,283.9,284.26,12174.0,275.3261,275.6945,275.2776,275.6267,12174.0
2023-10-04 13:30:00,284.39,284.39,283.89,283.89,7661.0,275.7527,275.7527,275.2679,275.2679,7661.0
2023-10-04 13:40:00,283.94,283.95,283.47,283.53,6859.0,275.3164,275.3261,274.8607,274.9188,6859.0
2023-10-04 13:50:00,283.54,283.82,283.21,283.69,11428.0,274.9285,275.2,274.6086,275.074,11428.0
2023-10-04 14:00:00,283.69,283.93,283.58,283.74,12522.0,275.074,275.3067,274.9673,275.1225,12522.0
2023-10-04 14:10:00,283.68,283.86,283.52,283.63,9810.0,275.0643,275.2388,274.9092,275.0158,9810.0
2023-10-04 14:20:00,283.74,283.8,282.98,283.46,6526.0,275.1225,275.1806,274.3856,274.851,6526.0
2023-10-04 14:30:00,283.46,283.58,283.17,283.44,10903.0,274.851,274.9673,274.5698,274.8316,10903.0
2023-10-04 14:40:00,283.43,283.55,283.3,283.46,7355.0,274.8219,274.9382,274.6958,274.851,7355.0
2023-10-04 14:50:00,283.45,283.65,283.2,283.41,7451.0,274.8413,275.0352,274.5989,274.8025,7451.0
2023-10-04 15:00:00,283.44,283.94,283.44,283.94,8903.0,274.8316,275.3164,274.8316,275.3164,8903.0
2023-10-04 15:10:00,283.94,284.54,283.94,284.42,13297.0,275.3164,275.8982,275.3164,275.7818,13297.0
2023-10-04 15:20:00,284.4,284.78,284.39,284.64,15000.0,275.7624,276.1309,275.7527,275.9951,15000.0
2023-10-04 15:30:00,284.63,285.23,284.55,285.12,11628.0,275.9854,276.5672,275.9079,276.4606,11628.0
2023-10-04 15:40:00,285.23,285.47,285.08,285.08,26525.0,276.5672,276.7999,276.4218,276.4218,26525.0
2023-10-04 15:50:00,285.01,285.56,284.77,285.0,70674.0,276.3539,276.8872,276.1212,276.3442,70674.0
2023-10-05 09:30:00,285.3,288.06,284.51,287.99,16672.0,276.6351,279.3113,275.8691,279.2434,16672.0
2023-10-05 09:40:00,287.98,288.04,286.16,286.62,17822.0,279.2337,279.2919,277.469,277.915,17822.0
2023-10-05 09:50:00,286.52,286.62,285.99,286.26,7738.0,277.818,277.915,277.3041,277.5659,7738.0
2023-10-05 10:00:00,286.58,286.77,285.95,286.12,7009.0,277.8762,278.0604,277.2653,277.4302,7009.0
2023-10-05 10:10:00,286.06,286.37,285.95,286.16,8097.0,277.372,277.6726,277.2653,277.469,8097.0
2023-10-05 10:20:00,286.13,286.3,285.75,286.17,6063.0,277.4399,277.6047,277.0714,277.4787,6063.0
2023-10-05 10:30:00,286.18,286.18,284.71,284.82,13921.0,277.4884,277.4884,276.063,276.1697,13921.0
2023-10-05 10:40:00,284.81,285.72,284.77,285.68,11735.0,276.16,277.0423,276.1212,277.0035,11735.0
2023-10-05 10:50:00,285.77,286.2,285.59,285.77,7282.0,277.0908,277.5078,276.9163,277.0908,7282.0
2023-10-05 11:00:00,285.72,285.72,285.25,285.34,9865.0,277.0423,277.0423,276.5866,276.6739,9865.0
2023-10-05 11:10:00,285.42,285.93,285.42,285.76,9198.0,276.7514,277.246,276.7514,277.0811,9198.0
2023-10-05 11:20:00,285.89,285.95,284.97,285.17,44041.0,277.2072,277.2653,276.3151,276.509,44041.0
2023-10-05 11:30:00,285.26,285.26,284.27,284.68,9772.0,276.5963,276.5963,275.6364,276.0339,9772.0
2023-10-05 11:40:00,284.68,284.74,283.64,283.79,77004.0,276.0339,276.0921,275.0255,275.171,77004.0
2023-10-05 11:50:00,283.86,284.06,283.08,283.5,20313.0,275.2388,275.4327,274.4825,274.8898,20313.0
2023-10-05 12:00:00,283.44,283.83,283.12,283.79,11359.0,274.8316,275.2097,274.5213,275.171,11359.0
2023-10-05 12:10:00,283.81,283.82,283.4,283.71,11302.0,275.1903,275.2,274.7928,275.0934,11302.0
2023-10-05 12:20:00,283.64,283.86,283.4,283.62,9516.0,275.0255,275.2388,274.7928,275.0061,9516.0
2023-10-05 12:30:00,283.59,283.85,283.45,283.46,9304.0,274.977,275.2291,274.8413,274.851,9304.0
2023-10-05 12:40:00,283.47,283.59,283.05,283.3,15034.0,274.8607,274.977,274.4534,274.6958,15034.0
2023-10-05 12:50:00,283.31,283.59,283.16,283.47,6005.0,274.7055,274.977,274.5601,274.8607,6005.0
2023-10-05 13:00:00,283.52,284.0,283.52,283.54,6783.0,274.9092,275.3746,274.9092,274.9285,6783.0
2023-10-05 13:10:00,283.64,284.57,283.63,284.41,7716.0,275.0255,275.9273,275.0158,275.7721,7716.0
2023-10-05 13:20:00,284.4,284.74,284.35,284.5,6551.0,275.7624,276.0921,275.7139,275.8594,6551.0
2023-10-05 13:30:00,284.5,285.4,284.25,285.28,6373.0,275.8594,276.7321,275.617,276.6157,6373.0
2023-10-05 13:40:00,285.38,285.45,285.03,285.07,5758.0,276.7127,276.7805,276.3733,276.4121,5758.0
2023-10-05 13:50:00,285.13,285.13,284.6,285.08,5760.0,276.4703,276.4703,275.9563,276.4218,5760.0
2023-10-05 14:00:00,285.05,285.16,284.81,284.83,21999.0,276.3927,276.4993,276.16,276.1794,21999.0
2023-10-05 14:10:00,284.83,285.09,284.68,285.0,7978.0,276.1794,276.4315,276.0339,276.3442,7978.0
2023-10-05 14:20:00,285.0,285.48,284.86,285.48,23445.0,276.3442,276.8096,276.2085,276.8096,23445.0
2023-10-05 14:30:00,285.48,286.36,285.48,286.36,9756.0,276.8096,277.6629,276.8096,277.6629,9756.0
2023-10-05 14:40:00,286.34,286.38,285.87,285.9,5000.0,277.6435,277.6823,277.1878,277.2169,5000.0
2023-10-05 14:50:00,285.99,286.29,285.72,286.26,5224.0,277.3041,277.595,277.0423,277.5659,5224.0
2023-10-05 15:00:00,286.21,286.5,286.19,286.24,7014.0,277.5175,277.7986,277.4981,277.5465,7014.0
2023-10-05 15:10:00,286.17,286.22,285.8,286.05,5362.0,277.4787,277.5271,277.1199,277.3623,5362.0
2023-10-05 15:20:00,286.13,286.32,286.0,286.31,8777.0,277.4399,277.6241,277.3138,277.6144,8777.0
2023-10-05 15:30:00,286.39,286.42,285.44,285.44,15191.0,277.692,277.7211,276.7708,276.7708,15191.0
2023-10-05 15:40:00,285.45,285.94,285.4,285.64,25828.0,276.7805,277.2557,276.7321,276.9648,25828.0
2023-10-05 15:50:00,285.61,285.73,285.17,285.18,80842.0,276.9357,277.052,276.509,276.5187,80842.0
2023-10-06 09:30:00,285.92,286.92,285.74,286.35,16868.0,277.2363,278.2059,277.0617,277.6532,16868.0
2023-10-06 09:40:00,286.55,287.3,286.47,286.72,13069.0,277.8471,278.5743,277.7696,278.012,13069.0
2023-10-06 09:50:00,286.94,287.39,286.61,287.24,17964.0,278.2253,278.6616,277.9053,278.5162,17964.0
2023-10-06 10:00:00,287.18,287.18,285.34,285.35,21253.0,278.458,278.458,276.6739,276.6836,21253.0
2023-10-06 10:10:00,285.29,286.69,285.11,286.47,17354.0,276.6254,277.9829,276.4509,277.7696,17354.0
2023-10-06 10:20:00,286.44,286.64,286.01,286.09,11860.0,277.7405,277.9344,277.3235,277.4011,11860.0
2023-10-06 10:30:00,286.16,286.81,285.83,286.4,11492.0,277.469,278.0992,277.149,277.7017,11492.0
2023-10-06 10:40:00,286.47,287.03,286.47,286.81,6755.0,277.7696,278.3125,277.7696,278.0992,6755.0
2023-10-06 10:50:00,286.82,286.82,285.95,286.51,5189.0,278.1089,278.1089,277.2653,277.8083,5189.0
2023-10-06 11:00:00,286.51,286.99,286.37,286.91,4194.0,277.8083,278.2738,277.6726,278.1962,4194.0
2023-10-06 11:10:00,287.0,287.39,286.7,287.13,10437.0,278.2835,278.6616,277.9926,278.4095,10437.0
2023-10-06 11:20:00,287.15,288.25,287.06,288.06,7975.0,278.4289,279.4955,278.3416,279.3113,7975.0
2023-10-06 11:30:00,288.04,288.29,287.82,288.0,7048.0,279.2919,279.5343,279.0786,279.2531,7048.0
2023-10-06 11:40:00,288.08,288.42,287.96,288.42,7952.0,279.3307,279.6603,279.2143,279.6603,7952.0
2023-10-06 11:50:00,288.55,289.31,288.4,289.25,10427.0,279.7864,280.5233,279.6409,280.4651,10427.0
2023-10-06 12:00:00,289.18,289.25,288.56,288.82,6070.0,280.3972,280.4651,279.7961,280.0482,6070.0
2023-10-06 12:10:00,288.63,288.65,288.49,288.63,1547.0,279.864,279.8833,279.7282,279.864,1547.0
2023-10-06 12:20:00,288.63,288.87,288.45,288.58,10109.0,279.864,280.0967,279.6894,279.8155,10109.0
2023-10-06 12:30:00,288.55,288.55,288.06,288.1,9946.0,279.7864,279.7864,279.3113,279.3501,9946.0
2023-10-06 12:40:00,288.09,288.5,288.02,288.5,6695.0,279.3404,279.7379,279.2725,279.7379,6695.0
2023-10-06 12:50:00,288.61,288.61,288.15,288.16,4473.0,279.8446,279.8446,279.3985,279.4082,4473.0
2023-10-06 13:00:00,288.28,288.43,288.06,288.06,4808.0,279.5246,279.67,279.3113,279.3113,4808.0
2023-10-06 13:10:00,288.07,288.07,287.46,287.72,10304.0,279.321,279.321,278.7295,278.9816,10304.0
2023-10-06 13:20:00,287.79,288.35,287.7,287.81,8545.0,279.0495,279.5925,278.9622,279.0689,8545.0
2023-10-06 13:30:00,287.81,288.77,287.81,288.47,9667.0,279.0689,279.9997,279.0689,279.7088,9667.0
2023-10-06 13:40:00,288.46,288.71,288.34,288.53,8461.0,279.6991,279.9415,279.5828,279.767,8461.0
2023-10-06 13:50:00,288.4,288.66,288.25,288.56,9353.0,279.6409,279.893,279.4955,279.7961,9353.0
2023-10-06 14:00:00,288.54,288.72,288.39,288.6,11488.0,279.7767,279.9512,279.6312,279.8349,11488.0
2023-10-06 14:10:00,288.5,288.53,288.24,288.26,5033.0,279.7379,279.767,279.4858,279.5052,5033.0
2023-10-06 14:20:00,288.35,288.63,288.24,288.57,9880.0,279.5925,279.864,279.4858,279.8058,9880.0
2023-10-06 14:30:00,288.63,288.9,288.59,288.83,14299.0,279.864,280.1258,279.8252,280.0579,14299.0
2023-10-06 14:40:00,288.9,289.14,288.78,288.92,8118.0,280.1258,280.3585,280.0094,280.1451,8118.0
2023-10-06 14:50:00,288.97,289.29,288.94,289.15,13013.0,280.1936,280.5039,280.1645,280.3682,13013.0
2023-10-06 15:00:00,289.19,289.21,288.72,289.06,9300.0,280.4069,280.4263,279.9512,280.2809,9300.0
2023-10-06 15:10:00,289.01,289.02,288.15,288.25,59240.0,280.2324,280.2421,279.3985,279.4955,59240.0
2023-10-06 15:20:00,288.2,288.69,288.15,288.69,53169.0,279.447,279.9221,279.3985,279.9221,53169.0
2023-10-06 15:30:00,288.64,288.88,288.35,288.8,14398.0,279.8736,280.1064,279.5925,280.0288,14398.0
2023-10-06 15:40:00,288.76,289.1,288.65,288.82,23000.0,279.99,280.3197,279.8833,280.0482,23000.0
2023-10-06 15:50:00,288.77,288.79,288.06,288.15,63754.0,279.9997,280.0191,279.3113,279.3985,63754.0
2023-10-09 09:30:00,287.18,288.95,287.0,287.48,23043.0,278.458,280.1742,278.2835,278.7489,23043.0
2023-10-09 09:40:00,287.7,288.33,287.2,288.07,11871.0,278.9622,279.5731,278.4774,279.321,11871.0
2023-10-09 09:50:00,288.31,289.5,288.29,289.26,11510.0,279.5537,280.7075,279.5343,280.4748,11510.0
2023-10-09 10:00:00,289.18,289.74,288.48,288.54,13722.0,280.3972,280.9402,279.7185,279.7767,13722.0
2023-10-09 10:10:00,288.62,288.92,287.85,287.99,8107.0,279.8543,280.1451,279.1076,279.2434,8107.0
2023-10-09 10:20:00,288.0,288.01,287.41,287.62,8441.0,279.2531,279.2628,278.681,278.8846,8441.0
2023-10-09 10:30:00,287.62,287.74,286.99,287.23,7490.0,278.8846,279.001,278.2738,278.5065,7490.0
2023-10-09 10:40:00,287.13,287.69,287.0,287.48,8550.0,278.4095,278.9525,278.2835,278.7489,8550.0
2023-10-09 10:50:00,287.46,287.49,287.05,287.19,6458.0,278.7295,278.7586,278.3319,278.4677,6458.0
2023-10-09 11:00:00,287.19,287.45,287.0,287.38,4429.0,278.4677,278.7198,278.2835,278.6519,4429.0
2023-10-09 11:10:00,287.38,288.39,287.38,288.35,19375.0,278.6519,279.6312,278.6519,279.5925,19375.0
2023-10-09 11:20:00,288.36,288.73,288.23,288.44,2110.0,279.6022,279.9609,279.4761,279.6797,2110.0
2023-10-09 11:30:00,288.81,289.0,288.51,288.84,7379.0,280.0385,280.2227,279.7476,280.0676,7379.0
2023-10-09 11:40:00,288.85,289.35,288.68,289.0,5308.0,280.0773,280.5621,279.9124,280.2227,5308.0
2023-10-09 11:50:00,289.0,289.02,288.76,288.81,5512.0,280.2227,280.2421,279.99,280.0385,5512.0
2023-10-09 12:00:00,288.81,289.21,288.62,289.03,5502.0,280.0385,280.4263,279.8543,280.2518,5502.0
2023-10-09 12:10:00,289.14,289.48,289.0,289.45,4256.0,280.3585,280.6881,280.2227,280.659,4256.0
2023-10-09 12:20:00,289.46,289.68,289.33,289.44,7058.0,280.6687,280.8821,280.5427,280.6494,7058.0
2023-10-09 12:30:00,289.46,289.46,289.08,289.12,6849.0,280.6687,280.6687,280.3003,280.3391,6849.0
2023-10-09 12:40:00,288.94,288.94,288.33,288.39,6713.0,280.1645,280.1645,279.5731,279.6312,6713.0
2023-10-09 12:50:00,288.47,288.77,288.42,288.46,9076.0,279.7088,279.9997,279.6603,279.6991,9076.0
2023-10-09 13:00:00,288.46,288.72,288.25,288.53,5800.0,279.6991,279.9512,279.4955,279.767,5800.0
2023-10-09 13:10:00,288.65,288.69,288.43,288.53,4702.0,279.8833,279.9221,279.67,279.767,4702.0
2023-10-09 13:20:00,288.53,288.77,288.4,288.64,6852.0,279.767,279.9997,279.6409,279.8736,6852.0
2023-10-09 13:30:00,288.72,289.18,288.69,289.12,6048.0,279.9512,280.3972,279.9221,280.3391,6048.0
2023-10-09 13:40:00,289.12,289.49,289.05,289.35,12219.0,280.3391,280.6978,280.2712,280.5621,12219.0
2023-10-09 13:50:00,289.43,289.81,289.32,289.73,6256.0,280.6397,281.0081,280.533,280.9305,6256.0
2023-10-09 14:00:00,289.74,289.79,289.19,289.76,5018.0,280.9402,280.9887,280.4069,280.9596,5018.0
2023-10-09 14:10:00,289.72,289.96,289.65,289.65,2246.0,280.9208,281.1536,280.853,280.853,2246.0
2023-10-09 14:20:00,289.58,289.91,289.55,289.86,2316.0,280.7851,281.1051,280.756,281.0566,2316.0
2023-10-09 14:30:00,289.86,290.13,289.85,289.95,5442.0,281.0566,281.3184,281.0469,281.1439,5442.0
2023-10-09 14:40:00,290.08,290.35,290.04,290.2,4572.0,281.2699,281.5317,281.2311,281.3863,4572.0
2023-10-09 14:50:00,290.1,290.19,289.91,290.19,5191.0,281.2893,281.3766,281.1051,281.3766,5191.0
2023-10-09 15:00:00,290.12,290.28,289.9,289.9,4841.0,281.3087,281.4638,281.0954,281.0954,4841.0
2023-10-09 15:10:00,289.96,290.05,289.81,289.86,5174.0,281.1536,281.2408,281.0081,281.0566,5174.0
2023-10-09 15:20:00,289.92,290.3,289.85,290.15,17688.0,281.1148,281.4832,281.0469,281.3378,17688.0
2023-10-09 15:30:00,290.08,290.14,289.65,289.69,12924.0,281.2699,281.3281,280.853,280.8918,12924.0
2023-10-09 15:40:00,289.69,290.0,289.67,289.99,18847.0,280.8918,281.1923,280.8724,281.1826,18847.0
2023-10-09 15:50:00,289.88,290.07,289.44,289.65,54553.0,281.076,281.2602,280.6494,280.853,54553.0
2023-10-10 09:30:00,289.22,290.36,288.62,290.07,15686.0,280.436,281.5414,279.8543,281.2602,15686.0
2023-10-10 09:40:00,290.07,290.07,288.86,289.76,9385.0,281.2602,281.2602,280.087,280.9596,9385.0
2023-10-10 09:50:00,289.76,289.81,288.56,288.62,9425.0,280.9596,281.0081,279.7961,279.8543,9425.0
2023-10-10 10:00:00,288.61,289.0,288.32,288.62,21488.0,279.8446,280.2227,279.5634,279.8543,21488.0
2023-10-10 10:10:00,288.53,289.56,288.51,289.56,24377.0,279.767,280.7657,279.7476,280.7657,24377.0
2023-10-10 10:20:00,289.61,290.72,289.61,290.49,7781.0,280.8142,281.8905,280.8142,281.6675,7781.0
2023-10-10 10:30:00,290.5,290.6,290.14,290.29,47937.0,281.6772,281.7741,281.3281,281.4735,47937.0
2023-10-10 10:40:00,290.25,290.25,289.32,289.61,16729.0,281.4348,281.4348,280.533,280.8142,16729.0
2023-10-10 10:50:00,289.63,289.79,289.25,289.38,17812.0,280.8336,280.9887,280.4651,280.5912,17812.0
2023-10-10 11:00:00,289.22,289.59,289.15,289.52,32867.0,280.436,280.7948,280.3682,280.7269,32867.0
2023-10-10 11:10:00,289.51,290.0,289.39,289.71,13169.0,280.7172,281.1923,280.6009,280.9112,13169.0
2023-10-10 11:20:00,289.79,289.87,289.56,289.61,22622.0,280.9887,281.0663,280.7657,280.8142,22622.0
2023-10-10 11:30:00,289.61,289.98,289.58,289.79,15731.0,280.8142,281.173,280.7851,280.9887,15731.0
2023-10-10 11:40:00,289.81,290.64,289.8,290.56,20067.0,281.0081,281.8129,280.9984,281.7353,20067.0
2023-10-10 11:50:00,290.63,291.26,290.48,291.24,8169.0,281.8032,282.4141,281.6578,282.3947,8169.0
2023-10-10 12:00:00,291.28,291.83,291.27,291.75,8365.0,282.4335,282.9668,282.4238,282.8892,8365.0
2023-10-10 12:10:00,291.77,292.0,291.72,291.8,8420.0,282.9086,283.1316,282.8601,282.9377,8420.0
2023-10-10 12:20:00,291.73,291.9,291.64,291.76,6199.0,282.8698,283.0346,282.7825,282.8989,6199.0
2023-10-10 12:30:00,291.79,292.24,291.7,292.04,9195.0,282.928,283.3643,282.8407,283.1704,9195.0
2023-10-10 12:40:00,292.04,292.21,291.97,292.03,4370.0,283.1704,283.3352,283.1025,283.1607,4370.0
2023-10-10 12:50:00,292.0,292.12,291.86,292.01,5913.0,283.1316,283.248,282.9959,283.1413,5913.0
2023-10-10 13:00:00,291.97,292.24,291.38,291.39,8528.0,283.1025,283.3643,282.5304,282.5401,8528.0
2023-10-10 13:10:00,291.49,291.9,291.48,291.87,6801.0,282.6371,283.0346,282.6274,283.0056,6801.0
2023-10-10 13:20:00,291.85,291.9,291.5,291.73,5299.0,282.9862,283.0346,282.6468,282.8698,5299.0
2023-10-10 13:30:00,291.72,291.95,291.55,291.95,4987.0,282.8601,283.0831,282.6953,283.0831,4987.0
2023-10-10 13:40:00,291.93,292.39,291.93,291.99,5101.0,283.0637,283.5098,283.0637,283.1219,5101.0
2023-10-10 13:50:00,291.98,292.02,291.81,291.89,3924.0,283.1122,283.151,282.9474,283.0249,3924.0
2023-10-10 14:00:00,291.91,292.05,291.72,291.9,14826.0,283.0443,283.1801,282.8601,283.0346,14826.0
2023-10-10 14:10:00,291.86,292.18,291.78,292.16,11084.0,282.9959,283.3061,282.9183,283.2867,11084.0
2023-10-10 14:20:00,292.24,292.31,291.85,292.1,10572.0,283.3643,283.4322,282.9862,283.2286,10572.0
2023-10-10 14:30:00,292.17,292.42,291.82,291.93,7383.0,283.2964,283.5388,282.9571,283.0637,7383.0
2023-10-10 14:40:00,291.85,292.17,291.65,291.94,9323.0,282.9862,283.2964,282.7922,283.0734,9323.0
2023-10-10 14:50:00,292.04,292.05,291.15,291.33,17323.0,283.1704,283.1801,282.3074,282.482,17323.0
2023-10-10 15:00:00,291.29,291.6,291.2,291.57,7919.0,282.4432,282.7438,282.3559,282.7147,7919.0
2023-10-10 15:10:00,291.57,291.77,291.38,291.59,9334.0,282.7147,282.9086,282.5304,282.7341,9334.0
2023-10-10 15:20:00,291.53,291.59,291.33,291.5,16800.0,282.6759,282.7341,282.482,282.6468,16800.0
2023-10-10 15:30:00,291.52,291.63,291.34,291.42,15473.0,282.6662,282.7728,282.4916,282.5692,15473.0
2023-10-10 15:40:00,291.52,291.7,291.33,291.52,17059.0,282.6662,282.8407,282.482,282.6662,17059.0
2023-10-10 15:50:00,291.56,291.8,291.43,291.76,58657.0,282.705,282.9377,282.5789,282.8989,58657.0
2023-10-11 09:30:00,291.18,292.28,291.18,291.94,20550.0,282.3365,283.4031,282.3365,283.0734,20550.0
2023-10-11 09:40:00,291.78,292.79,291.78,292.64,10306.0,282.9183,283.8976,282.9183,283.7522,10306.0
2023-10-11 09:50:00,292.63,292.68,291.99,292.19,11426.0,283.7425,283.7909,283.1219,283.3158,11426.0
2023-10-11 10:00:00,292.13,292.39,291.78,291.88,10444.0,283.2577,283.5098,282.9183,283.0152,10444.0
2023-10-11 10:10:00,291.78,291.9,290.74,291.36,17617.0,282.9183,283.0346,281.9099,282.511,17617.0
2023-10-11 10:20:00,291.33,291.58,290.82,290.92,8482.0,282.482,282.7244,281.9874,282.0844,8482.0
2023-10-11 10:30:00,291.12,291.69,291.02,291.06,16857.0,282.2783,282.831,282.1814,282.2202,16857.0
2023-10-11 10:40:00,291.06,291.11,290.49,290.62,10613.0,282.2202,282.2686,281.6675,281.7935,10613.0
2023-10-11 10:50:00,290.71,290.82,290.47,290.57,11306.0,281.8808,281.9874,281.6481,281.745,11306.0
2023-10-11 11:00:00,290.51,290.85,290.31,290.76,8557.0,281.6869,282.0165,281.4929,281.9293,8557.0
2023-10-11 11:10:00,290.81,290.84,289.82,290.2,6945.0,281.9777,282.0068,281.0178,281.3863,6945.0
2023-10-11 11:20:00,290.06,290.29,290.06,290.26,7856.0,281.2505,281.4735,281.2505,281.4444,7856.0
2023-10-11 11:30:00,290.22,290.78,290.12,290.6,7435.0,281.4057,281.9487,281.3087,281.7741,7435.0
2023-10-11 11:40:00,290.71,291.2,290.59,291.07,10028.0,281.8808,282.3559,281.7644,282.2298,10028.0
2023-10-11 11:50:00,291.14,291.4,290.91,290.91,6764.0,282.2977,282.5498,282.0747,282.0747,6764.0
2023-10-11 12:00:00,290.98,291.12,290.82,291.12,5829.0,282.1426,282.2783,281.9874,282.2783,5829.0
2023-10-11 12:10:00,291.03,291.36,290.86,290.99,5938.0,282.1911,282.511,282.0262,282.1523,5938.0
2023-10-11 12:20:00,291.06,291.13,290.97,291.07,3197.0,282.2202,282.288,282.1329,282.2298,3197.0
2023-10-11 12:30:00,291.13,291.79,291.08,291.69,19389.0,282.288,282.928,282.2395,282.831,19389.0
2023-10-11 12:40:00,291.78,291.83,291.15,291.19,7270.0,282.9183,282.9668,282.3074,282.3462,7270.0
2023-10-11 12:50:00,291.14,291.21,290.78,290.84,6086.0,282.2977,282.3656,281.9487,282.0068,6086.0
2023-10-11 13:00:00,290.84,290.95,290.65,290.94,5011.0,282.0068,282.1135,281.8226,282.1038,5011.0
2023-10-11 13:10:00,290.91,291.18,290.88,290.96,8506.0,282.0747,282.3365,282.0456,282.1232,8506.0
2023-10-11 13:20:00,290.94,291.11,290.78,290.93,5052.0,282.1038,282.2686,281.9487,282.0941,5052.0
2023-10-11 13:30:00,290.86,290.87,290.53,290.65,7699.0,282.0262,282.0359,281.7062,281.8226,7699.0
2023-10-11 13:40:00,290.66,290.8,290.4,290.56,15582.0,281.8323,281.968,281.5802,281.7353,15582.0
2023-10-11 13:50:00,290.58,290.94,290.56,290.94,10511.0,281.7547,282.1038,281.7353,282.1038,10511.0
2023-10-11 14:00:00,290.9,291.21,290.81,291.1,7459.0,282.065,282.3656,281.9777,282.2589,7459.0
2023-10-11 14:10:00,291.03,291.31,290.79,291.16,9748.0,282.1911,282.4626,281.9584,282.3171,9748.0
2023-10-11 14:20:00,291.24,291.5,291.19,291.37,12164.0,282.3947,282.6468,282.3462,282.5207,12164.0
2023-10-11 14:30:00,291.38,291.8,291.36,291.73,8962.0,282.5304,282.9377,282.511,282.8698,8962.0
2023-10-11 14:40:00,291.72,292.31,291.72,292.22,15946.0,282.8601,283.4322,282.8601,283.3449,15946.0
2023-10-11 14:50:00,292.19,292.78,292.19,292.71,17847.0,283.3158,283.8879,283.3158,283.82,17847.0
2023-10-11 15:00:00,292.7,293.12,292.63,293.12,21417.0,283.8103,284.2176,283.7425,284.2176,21417.0
2023-10-11 15:10:00,293.12,293.3,293.03,293.25,24809.0,284.2176,284.3921,284.1303,284.3436,24809.0
2023-10-11 15:20:00,293.25,293.63,293.15,293.51,24312.0,284.3436,284.7121,284.2467,284.5957,24312.0
2023-10-11 15:30:00,293.46,293.87,293.07,293.83,41473.0,284.5473,284.9448,284.1691,284.906,41473.0
2023-10-11 15:40:00,293.78,294.46,293.78,294.06,59948.0,284.8575,285.5169,284.8575,285.129,59948.0
2023-10-11 15:50:00,294.12,294.77,294.07,294.45,141143.0,285.1872,285.8175,285.1387,285.5072,141143.0
2023-10-12 09:30:00,295.0,295.18,294.55,294.89,23224.0,286.0405,286.215,285.6042,285.9338,23224.0
2023-10-12 09:40:00,295.02,295.34,294.6,294.97,8389.0,286.0599,286.3702,285.6526,286.0114,8389.0
2023-10-12 09:50:00,295.13,295.13,294.14,294.5,11064.0,286.1665,286.1665,285.2066,285.5557,11064.0
2023-10-12 10:00:00,294.4,294.64,292.66,292.76,22239.0,285.4587,285.6914,283.7716,283.8685,22239.0
2023-10-12 10:10:00,292.55,293.19,292.36,293.19,16629.0,283.6649,284.2855,283.4807,284.2855,16629.0
2023-10-12 10:20:00,293.11,293.32,293.0,293.1,9206.0,284.2079,284.4115,284.1012,284.1982,9206.0
2023-10-12 10:30:00,293.25,293.26,292.85,293.04,10397.0,284.3436,284.3533,283.9558,284.14,10397.0
2023-10-12 10:40:00,293.07,293.14,292.82,293.03,8116.0,284.1691,284.237,283.9267,284.1303,8116.0
2023-10-12 10:50:00,292.84,293.48,292.67,293.4,13932.0,283.9461,284.5667,283.7813,284.4891,13932.0
2023-10-12 11:00:00,293.4,294.94,293.4,294.94,9387.0,284.4891,285.9823,284.4891,285.9823,9387.0
2023-10-12 11:10:00,294.84,295.4,294.61,294.9,15219.0,285.8853,286.4283,285.6623,285.9435,15219.0
2023-10-12 11:20:00,294.9,295.57,294.9,295.23,11682.0,285.9435,286.5932,285.9435,286.2635,11682.0
2023-10-12 11:30:00,295.25,295.45,294.92,295.19,9021.0,286.2829,286.4768,285.9629,286.2247,9021.0
2023-10-12 11:40:00,295.19,295.48,294.88,295.34,7185.0,286.2247,286.5059,285.9241,286.3702,7185.0
2023-10-12 11:50:00,295.31,296.05,295.04,296.01,22915.0,286.3411,287.0586,286.0793,287.0198,22915.0
2023-10-12 12:00:00,296.03,296.27,295.72,296.02,11998.0,287.0392,287.2719,286.7386,287.0295,11998.0
2023-10-12 12:10:00,296.02,296.5,295.9,296.34,12879.0,287.0295,287.4949,286.9132,287.3398,12879.0
2023-10-12 12:20:00,296.45,297.27,296.45,296.97,17062.0,287.4465,288.2415,287.4465,287.9507,17062.0
2023-10-12 12:30:00,296.97,297.0,296.56,296.85,15558.0,287.9507,287.9797,287.5531,287.8343,15558.0
2023-10-12 12:40:00,296.85,297.43,296.76,297.33,12970.0,287.8343,288.3967,287.747,288.2997,12970.0
2023-10-12 12:50:00,297.38,297.53,296.98,297.35,30904.0,288.3482,288.4936,287.9604,288.3191,30904.0
2023-10-12 13:00:00,297.17,297.38,296.16,296.29,18049.0,288.1446,288.3482,287.1653,287.2913,18049.0
2023-10-12 13:10:00,296.19,296.85,296.19,296.75,18279.0,287.1943,287.8343,287.1943,287.7373,18279.0
2023-10-12 13:20:00,296.48,296.92,296.27,296.37,13091.0,287.4755,287.9022,287.2719,287.3689,13091.0
2023-10-12 13:30:00,296.26,296.34,295.85,296.04,20083.0,287.2622,287.3398,286.8647,287.0489,20083.0
2023-10-12 13:40:00,295.92,296.17,295.47,295.65,21928.0,286.9325,287.175,286.4962,286.6707,21928.0
2023-10-12 13:50:00,295.67,295.93,295.38,295.84,12941.0,286.6901,286.9422,286.4089,286.855,12941.0
2023-10-12 14:00:00,295.9,295.98,295.41,295.54,19626.0,286.9132,286.9907,286.438,286.5641,19626.0
2023-10-12 14:10:00,295.53,295.66,295.18,295.35,17124.0,286.5544,286.6804,286.215,286.3799,17124.0
2023-10-12 14:20:00,295.33,296.21,295.04,296.21,21675.0,286.3605,287.2137,286.0793,287.2137,21675.0
2023-10-12 14:30:00,296.15,296.36,295.96,296.22,22570.0,287.1556,287.3592,286.9713,287.2234,22570.0
2023-10-12 14:40:00,296.3,296.93,296.22,296.9,18441.0,287.301,287.9119,287.2234,287.8828,18441.0
2023-10-12 14:50:00,296.9,297.52,296.85,297.21,20547.0,287.8828,288.484,287.8343,288.1834,20547.0
2023-10-12 15:00:00,297.21,297.34,296.98,297.28,19996.0,288.1834,288.3094,287.9604,288.2512,19996.0
2023-10-12 15:10:00,297.26,298.31,296.97,297.63,34799.0,288.2318,289.25,287.9507,288.5906,34799.0
2023-10-12 15:20:00,297.63,297.95,296.81,297.22,26440.0,288.5906,288.9009,287.7955,288.1931,26440.0
2023-10-12 15:30:00,297.21,297.61,296.79,297.06,41968.0,288.1834,288.5712,287.7761,288.0379,41968.0
2023-10-12 15:40:00,296.92,297.03,295.3,295.94,114500.0,287.9022,288.0088,286.3314,286.9519,114500.0
2023-10-12 15:50:00,295.89,296.45,295.43,295.82,75471.0,286.9035,287.4465,286.4574,286.8356,75471.0
2023-10-13 09:30:00,300.0,305.57,299.9,304.8,84208.0,290.8886,296.2895,290.7917,295.5429,84208.0
2023-10-13 09:40:00,304.44,305.4,303.99,304.69,40701.0,295.1938,296.1246,294.7575,295.4362,40701.0
2023-10-13 09:50:00,304.53,307.31,304.43,306.56,50504.0,295.2811,297.9766,295.1841,297.2494,50504.0
2023-10-13 10:00:00,306.13,306.72,305.55,305.69,57769.0,296.8325,297.4045,296.2701,296.4058,57769.0
2023-10-13 10:10:00,305.55,306.36,304.28,305.58,64165.0,296.2701,297.0555,295.0386,296.2992,64165.0
2023-10-13 10:20:00,305.57,305.82,304.73,305.02,28672.0,296.2895,296.5319,295.475,295.7562,28672.0
2023-10-13 10:30:00,304.76,305.12,303.66,303.66,32235.0,295.5041,295.8531,294.4375,294.4375,32235.0
2023-10-13 10:40:00,303.47,303.92,303.05,303.39,28579.0,294.2532,294.6896,293.846,294.1757,28579.0
2023-10-13 10:50:00,303.34,303.85,302.05,302.3,46574.0,294.1272,294.6217,292.8764,293.1188,46574.0
2023-10-13 11:00:00,302.29,302.61,301.72,302.05,26355.0,293.1091,293.4194,292.5564,292.8764,26355.0
2023-10-13 11:10:00,302.21,302.62,301.93,302.6,34491.0,293.0315,293.4291,292.76,293.4097,34491.0
2023-10-13 11:20:00,302.53,302.88,301.04,301.89,35563.0,293.3418,293.6812,291.897,292.7212,35563.0
2023-10-13 11:30:00,301.76,302.4,301.46,302.06,32353.0,292.5952,293.2157,292.3043,292.8861,32353.0
2023-10-13 11:40:00,302.06,302.78,301.78,302.58,25450.0,292.8861,293.5842,292.6146,293.3903,25450.0
2023-10-13 11:50:00,302.61,302.84,302.06,302.84,12209.0,293.4194,293.6424,292.8861,293.6424,12209.0
2023-10-13 12:00:00,302.89,303.7,302.89,303.58,15773.0,293.6909,294.4763,293.6909,294.3599,15773.0
2023-10-13 12:10:00,303.66,304.07,303.15,303.43,31058.0,294.4375,294.835,293.943,294.2145,31058.0
2023-10-13 12:20:00,303.43,304.24,303.43,304.21,14855.0,294.2145,294.9999,294.2145,294.9708,14855.0
2023-10-13 12:30:00,304.15,304.4,303.61,303.89,21346.0,294.9126,295.155,294.389,294.6605,21346.0
2023-10-13 12:40:00,303.88,304.34,303.6,303.6,15522.0,294.6508,295.0968,294.3793,294.3793,15522.0
2023-10-13 12:50:00,303.44,303.64,302.91,303.21,11770.0,294.2242,294.4181,293.7103,294.0011,11770.0
2023-10-13 13:00:00,303.21,303.38,302.95,303.11,17977.0,294.0011,294.166,293.749,293.9042,17977.0
2023-10-13 13:10:00,302.98,303.43,302.48,303.08,15701.0,293.7781,294.2145,293.2933,293.8751,15701.0
2023-10-13 13:20:00,303.24,303.31,302.38,302.55,16648.0,294.0302,294.0981,293.1963,293.3612,16648.0
2023-10-13 13:30:00,302.67,303.54,302.59,303.37,29128.0,293.4775,294.3211,293.4,294.1563,29128.0
2023-10-13 13:40:00,303.63,304.57,303.58,304.19,20695.0,294.4084,295.3198,294.3599,294.9514,20695.0
2023-10-13 13:50:00,304.27,304.48,304.02,304.33,23204.0,295.0289,295.2326,294.7865,295.0871,23204.0
2023-10-13 14:00:00,304.4,304.52,304.05,304.48,18267.0,295.155,295.2714,294.8156,295.2326,18267.0
2023-10-13 14:10:00,304.45,304.55,304.17,304.42,27521.0,295.2035,295.3004,294.932,295.1744,27521.0
2023-10-13 14:20:00,304.38,304.4,303.82,304.0,18212.0,295.1356,295.155,294.5926,294.7671,18212.0
2023-10-13 14:30:00,303.99,304.18,303.54,303.94,24242.0,294.7575,294.9417,294.3211,294.709,24242.0
2023-10-13 14:40:00,303.94,304.12,303.67,303.98,20688.0,294.709,294.8835,294.4472,294.7478,20688.0
2023-10-13 14:50:00,303.97,304.61,303.81,304.31,22186.0,294.7381,295.3586,294.5829,295.0677,22186.0
2023-10-13 15:00:00,304.28,304.81,304.01,304.73,33415.0,295.0386,295.5525,294.7768,295.475,33415.0
2023-10-13 15:10:00,304.65,305.64,304.62,305.31,35868.0,295.3974,296.3573,295.3683,296.0374,35868.0
2023-10-13 15:20:00,305.24,305.63,305.05,305.31,28634.0,295.9695,296.3476,295.7853,296.0374,28634.0
2023-10-13 15:30:00,305.31,305.52,304.89,304.93,44201.0,296.0374,296.241,295.6301,295.6689,44201.0
2023-10-13 15:40:00,304.94,305.21,304.67,305.17,53047.0,295.6786,295.9404,295.4168,295.9016,53047.0
2023-10-13 15:50:00,305.01,305.23,304.75,305.18,199904.0,295.7465,295.9598,295.4944,295.9113,199904.0
2023-10-16 09:30:00,306.99,308.98,305.97,308.97,42646.0,297.6663,299.5959,296.6773,299.5862,42646.0
2023-10-16 09:40:00,308.97,311.41,308.4,310.98,73982.0,299.5862,301.9521,299.0335,301.5352,73982.0
2023-10-16 09:50:00,311.13,311.87,309.86,310.0,31453.0,301.6806,302.3981,300.4492,300.5849,31453.0
2023-10-16 10:00:00,310.04,310.81,308.87,309.5,41649.0,300.6237,301.3703,299.4892,300.1001,41649.0
2023-10-16 10:10:00,309.5,310.8,309.31,310.04,32974.0,300.1001,301.3606,299.9159,300.6237,32974.0
2023-10-16 10:20:00,310.13,310.18,309.45,310.03,29761.0,300.711,300.7595,300.0516,300.614,29761.0
2023-10-16 10:30:00,310.08,311.47,310.08,311.33,42390.0,300.6625,302.0103,300.6625,301.8745,42390.0
2023-10-16 10:40:00,311.51,312.49,311.42,312.49,20450.0,302.0491,302.9993,301.9618,302.9993,20450.0
2023-10-16 10:50:00,312.49,312.68,312.29,312.35,34149.0,302.9993,303.1835,302.8054,302.8635,34149.0
2023-10-16 11:00:00,312.32,312.57,310.93,311.4,14491.0,302.8345,303.0769,301.4867,301.9424,14491.0
2023-10-16 11:10:00,311.52,311.6,311.23,311.38,18108.0,302.0588,302.1363,301.7776,301.923,18108.0
2023-10-16 11:20:00,311.47,311.93,311.14,311.35,21016.0,302.0103,302.4563,301.6903,301.8939,21016.0
2023-10-16 11:30:00,311.44,311.52,310.81,311.07,10777.0,301.9812,302.0588,301.3703,301.6224,10777.0
2023-10-16 11:40:00,311.05,311.26,310.44,311.08,18404.0,301.603,301.8067,301.0116,301.6321,18404.0
2023-10-16 11:50:00,311.05,311.61,311.05,311.52,20457.0,301.603,302.146,301.603,302.0588,20457.0
2023-10-16 12:00:00,311.55,311.68,311.01,311.34,46186.0,302.0878,302.2139,301.5642,301.8842,46186.0
2023-10-16 12:10:00,311.33,311.5,310.85,311.29,33324.0,301.8745,302.0394,301.4091,301.8357,33324.0
2023-10-16 12:20:00,311.33,311.67,311.05,311.64,26376.0,301.8745,302.2042,301.603,302.1751,26376.0
2023-10-16 12:30:00,311.55,311.93,311.12,311.78,16416.0,302.0878,302.4563,301.6709,302.3109,16416.0
2023-10-16 12:40:00,311.66,311.83,311.12,311.23,24167.0,302.1945,302.3593,301.6709,301.7776,24167.0
2023-10-16 12:50:00,311.26,311.42,311.12,311.29,30210.0,301.8067,301.9618,301.6709,301.8357,30210.0
2023-10-16 13:00:00,311.32,311.41,310.99,311.34,14269.0,301.8648,301.9521,301.5449,301.8842,14269.0
2023-10-16 13:10:00,311.3,311.88,311.21,311.41,14121.0,301.8454,302.4078,301.7582,301.9521,14121.0
2023-10-16 13:20:00,311.3,311.66,311.19,311.55,37961.0,301.8454,302.1945,301.7388,302.0878,37961.0
2023-10-16 13:30:00,311.54,311.62,311.09,311.28,24415.0,302.0781,302.1557,301.6418,301.826,24415.0
2023-10-16 13:40:00,311.23,311.27,310.68,310.77,12542.0,301.7776,301.8163,301.2443,301.3315,12542.0
2023-10-16 13:50:00,310.46,310.91,310.23,310.78,16680.0,301.0309,301.4673,300.8079,301.3412,16680.0
2023-10-16 14:00:00,310.78,311.21,310.55,311.21,19851.0,301.3412,301.7582,301.1182,301.7582,19851.0
2023-10-16 14:10:00,311.22,311.26,310.74,310.79,15379.0,301.7679,301.8067,301.3024,301.3509,15379.0
2023-10-16 14:20:00,310.75,311.07,310.67,311.03,29985.0,301.3121,301.6224,301.2346,301.5836,29985.0
2023-10-16 14:30:00,311.03,311.12,310.73,310.8,23524.0,301.5836,301.6709,301.2927,301.3606,23524.0
2023-10-16 14:40:00,310.84,311.31,310.84,311.17,19458.0,301.3994,301.8551,301.3994,301.7194,19458.0
2023-10-16 14:50:00,311.17,311.81,310.99,311.75,20795.0,301.7194,302.3399,301.5449,302.2818,20795.0
2023-10-16 15:00:00,311.77,312.15,311.51,312.13,28967.0,302.3012,302.6696,302.0491,302.6502,28967.0
2023-10-16 15:10:00,312.17,312.23,311.74,311.92,39872.0,302.689,302.7472,302.2721,302.4466,39872.0
2023-10-16 15:20:00,311.87,312.41,311.73,312.41,29102.0,302.3981,302.9217,302.2624,302.9217,29102.0
2023-10-16 15:30:00,312.36,312.36,311.54,311.54,50202.0,302.8732,302.8732,302.0781,302.0781,50202.0
2023-10-16 15:40:00,311.52,311.71,311.15,311.5,72806.0,302.0588,302.243,301.7,302.0394,72806.0
2023-10-16 15:50:00,311.47,312.71,311.42,311.99,279857.0,302.0103,303.2126,301.9618,302.5145,279857.0
2023-10-17 09:30:00,314.0,314.0,310.38,311.17,42497.0,304.4634,304.4634,300.9534,301.7194,42497.0
2023-10-17 09:40:00,311.24,312.49,311.24,312.44,25748.0,301.7873,302.9993,301.7873,302.9508,25748.0
2023-10-17 09:50:00,312.22,313.25,312.22,312.85,14453.0,302.7375,303.7362,302.7375,303.3484,14453.0
2023-10-17 10:00:00,312.7,313.9,312.64,313.7,19384.0,303.2029,304.3665,303.1447,304.1725,19384.0
2023-10-17 10:10:00,313.8,314.47,313.78,314.0,13655.0,304.2695,304.9192,304.2501,304.4634,13655.0
2023-10-17 10:20:00,313.85,314.39,313.79,314.15,18343.0,304.318,304.8416,304.2598,304.6089,18343.0
2023-10-17 10:30:00,314.2,314.36,314.02,314.22,11006.0,304.6574,304.8125,304.4828,304.6768,11006.0
2023-10-17 10:40:00,314.22,314.75,314.15,314.64,16580.0,304.6768,305.1907,304.6089,305.084,16580.0
2023-10-17 10:50:00,314.62,314.81,314.24,314.79,10184.0,305.0646,305.2488,304.6961,305.2294,10184.0
2023-10-17 11:00:00,314.81,315.12,314.24,314.33,42230.0,305.2488,305.5494,304.6961,304.7834,42230.0
2023-10-17 11:10:00,314.33,315.52,314.33,315.31,11010.0,304.7834,305.9373,304.7834,305.7336,11010.0
2023-10-17 11:20:00,315.35,315.35,314.81,315.13,5491.0,305.7724,305.7724,305.2488,305.5591,5491.0
2023-10-17 11:30:00,315.2,315.81,315.03,315.67,15726.0,305.627,306.2185,305.4622,306.0827,15726.0
2023-10-17 11:40:00,315.76,316.11,315.66,316.07,12472.0,306.17,306.5094,306.073,306.4706,12472.0
2023-10-17 11:50:00,316.03,316.14,315.77,315.95,7967.0,306.4318,306.5384,306.1797,306.3542,7967.0
2023-10-17 12:00:00,315.89,316.02,315.72,315.92,14703.0,306.296,306.4221,306.1312,306.3251,14703.0
2023-10-17 12:10:00,315.92,315.96,315.12,315.3,26708.0,306.3251,306.3639,305.5494,305.724,26708.0
2023-10-17 12:20:00,315.2,315.51,314.83,314.87,12386.0,305.627,305.9276,305.2682,305.307,12386.0
2023-10-17 12:30:00,314.97,314.97,313.83,313.97,6638.0,305.404,305.404,304.2986,304.4343,6638.0
2023-10-17 12:40:00,313.85,314.0,313.37,313.52,9932.0,304.318,304.4634,303.8526,303.998,9932.0
2023-10-17 12:50:00,313.4,313.96,313.16,313.17,7207.0,303.8817,304.4247,303.6489,303.6586,7207.0
2023-10-17 13:00:00,313.17,313.17,312.85,312.86,2944.0,303.6586,303.6586,303.3484,303.3581,2944.0
2023-10-17 13:10:00,312.95,313.01,312.66,312.78,4464.0,303.4453,303.5035,303.1641,303.2805,4464.0
2023-10-17 13:20:00,312.73,312.9,312.43,312.85,13488.0,303.232,303.3968,302.9411,303.3484,13488.0
2023-10-17 13:30:00,312.81,312.82,311.62,311.63,7758.0,303.3096,303.3193,302.1557,302.1654,7758.0
2023-10-17 13:40:00,311.73,311.75,311.2,311.29,8048.0,302.2624,302.2818,301.7485,301.8357,8048.0
2023-10-17 13:50:00,311.31,311.48,311.09,311.35,12203.0,301.8551,302.02,301.6418,301.8939,12203.0
2023-10-17 14:00:00,311.3,311.55,311.25,311.36,11466.0,301.8454,302.0878,301.797,301.9036,11466.0
2023-10-17 14:10:00,311.37,311.57,311.27,311.46,11409.0,301.9133,302.1072,301.8163,302.0006,11409.0
2023-10-17 14:20:00,311.44,311.7,311.43,311.58,4922.0,301.9812,302.2333,301.9715,302.1169,4922.0
2023-10-17 14:30:00,311.57,311.58,310.73,310.73,14710.0,302.1072,302.1169,301.2927,301.2927,14710.0
2023-10-17 14:40:00,310.73,310.93,310.3,310.3,14272.0,301.2927,301.4867,300.8758,300.8758,14272.0
2023-10-17 14:50:00,310.3,310.57,310.07,310.36,10292.0,300.8758,301.1376,300.6528,300.934,10292.0
2023-10-17 15:00:00,310.29,310.72,310.19,310.59,15824.0,300.8661,301.2831,300.7691,301.157,15824.0
2023-10-17 15:10:00,310.5,310.94,310.44,310.5,11612.0,301.0697,301.4964,301.0116,301.0697,11612.0
2023-10-17 15:20:00,310.47,310.6,310.22,310.51,17173.0,301.0406,301.1667,300.7982,301.0794,17173.0
2023-10-17 15:30:00,310.51,310.54,309.8,309.92,11650.0,301.0794,301.1085,300.391,300.5073,11650.0
2023-10-17 15:40:00,309.93,310.31,309.85,310.23,26125.0,300.517,300.8855,300.4395,300.8079,26125.0
2023-10-17 15:50:00,310.19,310.69,310.19,310.56,73860.0,300.7691,301.254,300.7691,301.1279,73860.0
2023-10-18 09:30:00,313.57,313.88,309.9,313.39,34965.0,304.0465,304.3471,300.488,303.872,34965.0
2023-10-18 09:40:00,312.83,314.93,312.83,314.48,29854.0,303.329,305.3652,303.329,304.9289,29854.0
2023-10-18 09:50:00,314.57,314.58,312.83,313.54,17349.0,305.0161,305.0258,303.329,304.0174,17349.0
2023-10-18 10:00:00,313.73,313.82,312.05,312.19,36274.0,304.2016,304.2889,302.5727,302.7084,36274.0
2023-10-18 10:10:00,312.01,312.77,311.91,312.63,15580.0,302.5339,303.2708,302.4369,303.135,15580.0
2023-10-18 10:20:00,312.63,312.73,311.21,311.21,10845.0,303.135,303.232,301.7582,301.7582,10845.0
2023-10-18 10:30:00,311.42,311.63,310.55,310.94,32820.0,301.9618,302.1654,301.1182,301.4964,32820.0
2023-10-18 10:40:00,310.82,312.09,310.78,311.93,18430.0,301.38,302.6114,301.3412,302.4563,18430.0
2023-10-18 10:50:00,312.06,312.2,311.26,311.66,9632.0,302.5824,302.7181,301.8067,302.1945,9632.0
2023-10-18 11:00:00,311.81,312.16,311.53,311.73,7696.0,302.3399,302.6793,302.0685,302.2624,7696.0
2023-10-18 11:10:00,311.71,311.93,311.55,311.91,5424.0,302.243,302.4563,302.0878,302.4369,5424.0
2023-10-18 11:20:00,311.9,312.83,311.8,312.83,7639.0,302.4272,303.329,302.3303,303.329,7639.0
2023-10-18 11:30:00,312.65,313.23,312.41,313.12,5836.0,303.1544,303.7168,302.9217,303.6102,5836.0
2023-10-18 11:40:00,313.09,313.39,312.74,313.34,8179.0,303.5811,303.872,303.2417,303.8235,8179.0
2023-10-18 11:50:00,313.45,313.45,312.98,313.1,5284.0,303.9301,303.9301,303.4744,303.5908,5284.0
2023-10-18 12:00:00,312.99,313.28,312.77,313.01,8081.0,303.4841,303.7653,303.2708,303.5035,8081.0
2023-10-18 12:10:00,312.97,313.33,312.63,312.78,18880.0,303.4647,303.8138,303.135,303.2805,18880.0
2023-10-18 12:20:00,312.87,312.98,312.66,312.78,3665.0,303.3678,303.4744,303.1641,303.2805,3665.0
2023-10-18 12:30:00,312.85,312.94,312.69,312.77,9177.0,303.3484,303.4356,303.1932,303.2708,9177.0
2023-10-18 12:40:00,312.77,313.24,312.76,313.09,19986.0,303.2708,303.7265,303.2611,303.5811,19986.0
2023-10-18 12:50:00,312.99,313.37,312.89,313.14,6761.0,303.4841,303.8526,303.3871,303.6296,6761.0
2023-10-18 13:00:00,313.06,314.42,313.05,314.42,13823.0,303.552,304.8707,303.5423,304.8707,13823.0
2023-10-18 13:10:00,314.39,314.66,314.32,314.54,8729.0,304.8416,305.1034,304.7737,304.987,8729.0
2023-10-18 13:20:00,314.54,314.7,314.1,314.25,10177.0,304.987,305.1422,304.5604,304.7058,10177.0
2023-10-18 13:30:00,314.34,314.34,313.39,313.66,11302.0,304.7931,304.7931,303.872,304.1338,11302.0
2023-10-18 13:40:00,313.65,313.95,313.48,313.95,7929.0,304.1241,304.415,303.9592,304.415,7929.0
2023-10-18 13:50:00,313.97,315.0,313.87,314.68,16431.0,304.4343,305.4331,304.3374,305.1228,16431.0
2023-10-18 14:00:00,314.67,314.8,313.95,314.68,23073.0,305.1131,305.2391,304.415,305.1228,23073.0
2023-10-18 14:10:00,314.68,314.72,313.82,313.88,6814.0,305.1228,305.1616,304.2889,304.3471,6814.0
2023-10-18 14:20:00,313.93,313.98,313.42,313.45,8184.0,304.3956,304.444,303.9011,303.9301,8184.0
2023-10-18 14:30:00,313.58,313.74,313.01,313.06,8852.0,304.0562,304.2113,303.5035,303.552,8852.0
2023-10-18 14:40:00,313.06,313.27,312.79,312.87,8217.0,303.552,303.7556,303.2902,303.3678,8217.0
2023-10-18 14:50:00,312.7,312.9,312.38,312.59,13443.0,303.2029,303.3968,302.8926,303.0963,13443.0
2023-10-18 15:00:00,312.51,312.93,312.35,312.85,13323.0,303.0187,303.4259,302.8635,303.3484,13323.0
2023-10-18 15:10:00,312.84,312.96,312.71,312.83,5210.0,303.3387,303.455,303.2126,303.329,5210.0
2023-10-18 15:20:00,312.83,313.28,312.2,312.49,14552.0,303.329,303.7653,302.7181,302.9993,14552.0
2023-10-18 15:30:00,312.54,312.89,312.53,312.79,11462.0,303.0478,303.3871,303.0381,303.2902,11462.0
2023-10-18 15:40:00,312.79,312.82,311.82,312.19,24385.0,303.2902,303.3193,302.3496,302.7084,24385.0
2023-10-18 15:50:00,312.28,312.44,311.9,311.91,57034.0,302.7957,302.9508,302.4272,302.4369,57034.0
2023-10-19 09:30:00,311.29,313.31,311.22,313.31,26100.0,301.8357,303.7944,301.7679,303.7944,26100.0
2023-10-19 09:40:00,313.42,313.54,312.4,312.4,20250.0,303.9011,304.0174,302.912,302.912,20250.0
2023-10-19 09:50:00,312.3,312.71,311.27,311.43,20822.0,302.8151,303.2126,301.8163,301.9715,20822.0
2023-10-19 10:00:00,311.36,311.66,309.16,309.37,13422.0,301.9036,302.1945,299.7704,299.9741,13422.0
2023-10-19 10:10:00,309.4,309.4,306.83,307.59,19263.0,300.0031,300.0031,297.5112,298.2481,19263.0
2023-10-19 10:20:00,307.53,308.93,307.51,308.71,11674.0,298.1899,299.5474,298.1705,299.3341,11674.0
2023-10-19 10:30:00,308.69,308.97,307.44,307.52,13422.0,299.3147,299.5862,298.1027,298.1802,13422.0
2023-10-19 10:40:00,307.71,308.14,307.45,307.95,4064.0,298.3645,298.7814,298.1124,298.5972,4064.0
2023-10-19 10:50:00,307.78,308.34,307.78,308.05,8373.0,298.4323,298.9753,298.4323,298.6941,8373.0
2023-10-19 11:00:00,308.12,308.47,307.48,307.83,8315.0,298.762,299.1014,298.1415,298.4808,8315.0
2023-10-19 11:10:00,307.94,308.25,307.67,308.08,5256.0,298.5875,298.8881,298.3257,298.7232,5256.0
2023-10-19 11:20:00,307.95,308.66,307.79,308.51,8621.0,298.5972,299.2856,298.442,299.1402,8621.0
2023-10-19 11:30:00,308.65,309.41,308.59,309.18,9803.0,299.2759,300.0128,299.2177,299.7898,9803.0
2023-10-19 11:40:00,309.14,309.89,309.14,309.6,5139.0,299.751,300.4783,299.751,300.1971,5139.0
2023-10-19 11:50:00,309.64,309.64,309.23,309.45,6077.0,300.2359,300.2359,299.8383,300.0516,6077.0
2023-10-19 12:00:00,309.31,311.27,309.01,310.35,20929.0,299.9159,301.8163,299.625,300.9243,20929.0
2023-10-19 12:10:00,310.34,310.96,310.06,310.96,4560.0,300.9146,301.5158,300.6431,301.5158,4560.0
2023-10-19 12:20:00,310.98,311.42,309.95,309.95,8870.0,301.5352,301.9618,300.5364,300.5364,8870.0
2023-10-19 12:30:00,310.12,310.68,309.43,309.61,6606.0,300.7013,301.2443,300.0322,300.2068,6606.0
2023-10-19 12:40:00,309.69,310.82,309.65,310.8,8148.0,300.2843,301.38,300.2456,301.3606,8148.0
2023-10-19 12:50:00,310.77,311.86,310.77,311.78,4916.0,301.3315,302.3884,301.3315,302.3109,4916.0
2023-10-19 13:00:00,311.88,312.02,311.24,311.24,8509.0,302.4078,302.5436,301.7873,301.7873,8509.0
2023-10-19 13:10:00,311.4,311.41,310.72,311.21,7442.0,301.9424,301.9521,301.2831,301.7582,7442.0
2023-10-19 13:20:00,311.23,311.23,310.62,310.94,9107.0,301.7776,301.7776,301.1861,301.4964,9107.0
2023-10-19 13:30:00,311.04,311.22,309.99,310.09,5059.0,301.5933,301.7679,300.5752,300.6722,5059.0
2023-10-19 13:40:00,310.19,310.36,309.95,309.97,4489.0,300.7691,300.934,300.5364,300.5558,4489.0
2023-10-19 13:50:00,309.96,310.17,309.68,309.85,6904.0,300.5461,300.7498,300.2746,300.4395,6904.0
2023-10-19 14:00:00,309.89,310.03,309.43,309.44,7686.0,300.4783,300.614,300.0322,300.0419,7686.0
2023-10-19 14:10:00,309.44,309.73,309.32,309.58,6402.0,300.0419,300.3231,299.9256,300.1777,6402.0
2023-10-19 14:20:00,309.49,309.59,309.25,309.4,3248.0,300.0904,300.1874,299.8577,300.0031,3248.0
2023-10-19 14:30:00,309.31,309.32,308.56,308.81,6850.0,299.9159,299.9256,299.1887,299.4311,6850.0
2023-10-19 14:40:00,308.73,308.8,308.14,308.15,5531.0,299.3535,299.4214,298.7814,298.7911,5531.0
2023-10-19 14:50:00,308.15,308.94,308.14,308.72,17554.0,298.7911,299.5571,298.7814,299.3438,17554.0
2023-10-19 15:00:00,308.76,308.98,308.63,308.9,15271.0,299.3826,299.5959,299.2565,299.5183,15271.0
2023-10-19 15:10:00,308.85,309.03,308.38,308.97,10184.0,299.4698,299.6444,299.0141,299.5862,10184.0
2023-10-19 15:20:00,309.05,309.15,308.91,309.1,11753.0,299.6638,299.7607,299.528,299.7123,11753.0
2023-10-19 15:30:00,309.13,309.84,309.12,309.44,21187.0,299.7413,300.4298,299.7316,300.0419,21187.0
2023-10-19 15:40:00,309.44,309.63,308.7,309.61,33770.0,300.0419,300.2262,299.3244,300.2068,33770.0
2023-10-19 15:50:00,309.79,310.46,309.75,309.97,106883.0,300.3813,301.0309,300.3425,300.5558,106883.0
2023-10-20 09:30:00,310.44,312.02,309.12,309.66,94822.0,301.0116,302.5436,299.7316,300.2552,94822.0
2023-10-20 09:40:00,309.88,310.25,309.27,309.32,7455.0,300.4686,300.8273,299.8771,299.9256,7455.0
2023-10-20 09:50:00,309.58,309.58,308.67,309.07,13701.0,300.1777,300.1777,299.2953,299.6832,13701.0
2023-10-20 10:00:00,309.17,309.17,307.27,307.61,11857.0,299.7801,299.7801,297.9378,298.2675,11857.0
2023-10-20 10:10:00,307.74,307.86,306.84,306.93,22155.0,298.3936,298.5099,297.5209,297.6082,22155.0
2023-10-20 10:20:00,306.93,307.51,306.48,306.83,24735.0,297.6082,298.1705,297.1718,297.5112,24735.0
2023-10-20 10:30:00,306.63,307.91,306.39,307.49,14682.0,297.3173,298.5584,297.0846,298.1512,14682.0
2023-10-20 10:40:00,307.48,308.26,307.34,308.22,10608.0,298.1415,298.8978,298.0057,298.859,10608.0
2023-10-20 10:50:00,308.37,308.73,308.22,308.7,8158.0,299.0044,299.3535,298.859,299.3244,8158.0
2023-10-20 11:00:00,308.7,309.48,308.7,308.8,5939.0,299.3244,300.0807,299.3244,299.4214,5939.0
2023-10-20 11:10:00,308.8,308.93,308.04,308.27,6236.0,299.4214,299.5474,298.6844,298.9075,6236.0
2023-10-20 11:20:00,308.33,308.75,308.24,308.33,4464.0,298.9656,299.3729,298.8784,298.9656,4464.0
2023-10-20 11:30:00,308.32,308.41,307.76,308.0,8314.0,298.9559,299.0432,298.413,298.6457,8314.0
2023-10-20 11:40:00,307.8,308.13,307.63,308.11,6252.0,298.4517,298.7717,298.2869,298.7523,6252.0
2023-10-20 11:50:00,308.23,308.72,308.08,308.38,8586.0,298.8687,299.3438,298.7232,299.0141,8586.0
2023-10-20 12:00:00,308.5,308.5,308.01,308.12,5395.0,299.1305,299.1305,298.6554,298.762,5395.0
2023-10-20 12:10:00,308.09,308.2,307.47,307.7,5290.0,298.7329,298.8396,298.1318,298.3548,5290.0
2023-10-20 12:20:00,307.73,308.62,307.57,308.32,10525.0,298.3839,299.2468,298.2287,298.9559,10525.0
2023-10-20 12:30:00,308.46,309.08,308.43,309.08,6160.0,299.0917,299.6929,299.0626,299.6929,6160.0
2023-10-20 12:40:00,308.92,309.14,308.85,309.14,3934.0,299.5377,299.751,299.4698,299.751,3934.0
2023-10-20 12:50:00,309.09,309.62,308.71,309.29,12343.0,299.7026,300.2165,299.3341,299.8965,12343.0
2023-10-20 13:00:00,309.25,309.35,307.99,308.31,13242.0,299.8577,299.9547,298.636,298.9462,13242.0
2023-10-20 13:10:00,308.31,308.68,308.14,308.53,6060.0,298.9462,299.305,298.7814,299.1596,6060.0
2023-10-20 13:20:00,308.48,308.61,308.11,308.11,14782.0,299.1111,299.2371,298.7523,298.7523,14782.0
2023-10-20 13:30:00,308.11,308.52,307.5,308.05,8480.0,298.7523,299.1499,298.1608,298.6941,8480.0
2023-10-20 13:40:00,308.25,308.4,307.89,307.98,5112.0,298.8881,299.0335,298.539,298.6263,5112.0
2023-10-20 13:50:00,307.98,308.04,307.5,307.74,7333.0,298.6263,298.6844,298.1608,298.3936,7333.0
2023-10-20 14:00:00,307.75,307.75,307.24,307.39,8158.0,298.4033,298.4033,297.9087,298.0542,8158.0
2023-10-20 14:10:00,307.28,307.28,306.84,307.06,8351.0,297.9475,297.9475,297.5209,297.7342,8351.0
2023-10-20 14:20:00,307.03,307.07,306.7,306.94,5529.0,297.7051,297.7439,297.3851,297.6179,5529.0
2023-10-20 14:30:00,306.9,307.64,306.68,307.14,9335.0,297.5791,298.2966,297.3658,297.8118,9335.0
2023-10-20 14:40:00,307.17,307.45,307.03,307.1,4447.0,297.8409,298.1124,297.7051,297.773,4447.0
2023-10-20 14:50:00,307.03,307.39,307.0,307.39,14685.0,297.7051,298.0542,297.676,298.0542,14685.0
2023-10-20 15:00:00,307.41,307.62,306.76,306.8,20834.0,298.0736,298.2772,297.4433,297.4821,20834.0
2023-10-20 15:10:00,306.85,306.92,306.26,306.85,9355.0,297.5306,297.5985,296.9585,297.5306,9355.0
2023-10-20 15:20:00,306.85,306.94,306.4,306.88,15658.0,297.5306,297.6179,297.0943,297.5597,15658.0
2023-10-20 15:30:00,306.95,307.05,306.65,306.65,12889.0,297.6276,297.7245,297.3367,297.3367,12889.0
2023-10-20 15:40:00,306.55,306.58,306.04,306.3,26864.0,297.2397,297.2688,296.7452,296.9973,26864.0
2023-10-20 15:50:00,306.3,307.1,306.14,306.72,93453.0,296.9973,297.773,296.8422,297.4045,93453.0
2023-10-23 09:30:00,306.41,306.48,305.06,305.34,14030.0,297.104,297.1718,295.795,296.0665,14030.0
2023-10-23 09:40:00,305.54,306.2,304.63,305.8,11983.0,296.2604,296.9003,295.378,296.5125,11983.0
2023-10-23 09:50:00,305.81,306.38,305.01,305.46,35689.0,296.5222,297.0749,295.7465,296.1828,35689.0
2023-10-23 10:00:00,305.47,305.87,304.96,305.43,131024.0,296.1925,296.5804,295.698,296.1537,131024.0
2023-10-23 10:10:00,305.62,305.88,305.39,305.84,14092.0,296.3379,296.59,296.1149,296.5513,14092.0
2023-10-23 10:20:00,305.84,306.7,305.63,305.63,24821.0,296.5513,297.3851,296.3476,296.3476,24821.0
2023-10-23 10:30:00,305.56,305.75,305.26,305.38,12119.0,296.2798,296.464,295.9889,296.1052,12119.0
2023-10-23 10:40:00,305.38,305.6,305.21,305.21,11970.0,296.1052,296.3186,295.9404,295.9404,11970.0
2023-10-23 10:50:00,305.35,305.5,304.48,304.55,14160.0,296.0761,296.2216,295.2326,295.3004,14160.0
2023-10-23 11:00:00,304.45,304.77,304.0,304.09,11694.0,295.2035,295.5138,294.7671,294.8544,11694.0
2023-10-23 11:10:00,304.09,304.84,304.0,304.68,10710.0,294.8544,295.5816,294.7671,295.4265,10710.0
2023-10-23 11:20:00,304.41,305.26,304.34,304.48,9144.0,295.1647,295.9889,295.0968,295.2326,9144.0
2023-10-23 11:30:00,304.34,304.65,303.95,304.04,13978.0,295.0968,295.3974,294.7187,294.8059,13978.0
2023-10-23 11:40:00,304.01,304.02,303.37,303.55,47437.0,294.7768,294.7865,294.1563,294.3308,47437.0
2023-10-23 11:50:00,303.56,304.54,303.4,304.4,4291.0,294.3405,295.2907,294.1854,295.155,4291.0
2023-10-23 12:00:00,304.41,304.59,303.43,303.57,23544.0,295.1647,295.3392,294.2145,294.3502,23544.0
2023-10-23 12:10:00,303.5,303.52,301.94,302.5,16047.0,294.2823,294.3017,292.7697,293.3127,16047.0
2023-10-23 12:20:00,302.32,302.87,302.17,302.86,10723.0,293.1382,293.6715,292.9927,293.6618,10723.0
2023-10-23 12:30:00,302.9,303.24,302.51,303.0,12435.0,293.7006,294.0302,293.3224,293.7975,12435.0
2023-10-23 12:40:00,302.9,302.98,302.36,302.78,13666.0,293.7006,293.7781,293.177,293.5842,13666.0
2023-10-23 12:50:00,302.76,303.36,302.38,303.36,33582.0,293.5648,294.1466,293.1963,294.1466,33582.0
2023-10-23 13:00:00,303.5,303.81,303.28,303.8,4977.0,294.2823,294.5829,294.069,294.5732,4977.0
2023-10-23 13:10:00,303.7,303.7,303.09,303.25,6462.0,294.4763,294.4763,293.8848,294.0399,6462.0
2023-10-23 13:20:00,303.17,303.5,302.7,302.89,11351.0,293.9624,294.2823,293.5066,293.6909,11351.0
2023-10-23 13:30:00,303.0,303.35,302.81,302.93,13697.0,293.7975,294.1369,293.6133,293.7296,13697.0
2023-10-23 13:40:00,303.09,303.14,302.6,302.87,10663.0,293.8848,293.9333,293.4097,293.6715,10663.0
2023-10-23 13:50:00,302.87,303.06,302.4,302.47,22067.0,293.6715,293.8557,293.2157,293.2836,22067.0
2023-10-23 14:00:00,302.5,303.28,302.33,303.18,9584.0,293.3127,294.069,293.1479,293.9721,9584.0
2023-10-23 14:10:00,303.19,303.2,302.09,302.09,10370.0,293.9817,293.9914,292.9152,292.9152,10370.0
2023-10-23 14:20:00,302.07,302.45,301.9,302.22,18788.0,292.8958,293.2642,292.7309,293.0412,18788.0
2023-10-23 14:30:00,302.22,302.37,302.03,302.27,10952.0,293.0412,293.1867,292.857,293.0897,10952.0
2023-10-23 14:40:00,302.37,302.9,301.9,302.39,32982.0,293.1867,293.7006,292.7309,293.206,32982.0
2023-10-23 14:50:00,302.33,302.45,301.97,302.45,17879.0,293.1479,293.2642,292.7988,293.2642,17879.0
2023-10-23 15:00:00,302.45,302.79,302.19,302.25,15507.0,293.2642,293.5939,293.0121,293.0703,15507.0
2023-10-23 15:10:00,302.36,302.46,301.42,301.44,28818.0,293.177,293.2739,292.2655,292.2849,28818.0
2023-10-23 15:20:00,301.48,301.83,300.43,300.69,30098.0,292.3237,292.6631,291.3056,291.5577,30098.0
2023-10-23 15:30:00,300.65,300.9,300.2,300.35,40956.0,291.5189,291.7613,291.0826,291.228,40956.0
2023-10-23 15:40:00,300.31,301.21,300.17,300.86,40412.0,291.1892,292.0619,291.0535,291.7225,40412.0
2023-10-23 15:50:00,300.81,301.4,300.64,301.02,89892.0,291.674,292.2461,291.5092,291.8777,89892.0
2023-10-24 09:30:00,303.1,307.8,302.51,305.71,21130.0,293.8945,298.4517,293.3224,296.4252,21130.0
2023-10-24 09:40:00,304.81,304.81,303.37,304.14,12154.0,295.5525,295.5525,294.1563,294.9029,12154.0
2023-10-24 09:50:00,304.37,305.0,303.65,305.0,10247.0,295.1259,295.7368,294.4278,295.7368,10247.0
2023-10-24 10:00:00,304.92,305.96,304.41,304.83,10637.0,295.6592,296.6676,295.1647,295.5719,10637.0
2023-10-24 10:10:00,304.92,304.93,303.96,304.65,11692.0,295.6592,295.6689,294.7284,295.3974,11692.0
2023-10-24 10:20:00,304.65,305.28,304.26,304.76,9607.0,295.3974,296.0083,295.0193,295.5041,9607.0
2023-10-24 10:30:00,304.68,305.01,304.06,304.52,11687.0,295.4265,295.7465,294.8253,295.2714,11687.0
2023-10-24 10:40:00,304.48,305.03,304.44,305.03,6087.0,295.2326,295.7659,295.1938,295.7659,6087.0
2023-10-24 10:50:00,304.77,305.05,304.62,304.72,5215.0,295.5138,295.7853,295.3683,295.4653,5215.0
2023-10-24 11:00:00,304.59,305.51,304.55,305.01,11891.0,295.3392,296.2313,295.3004,295.7465,11891.0
2023-10-24 11:10:00,305.21,305.41,304.92,305.29,4733.0,295.9404,296.1343,295.6592,296.018,4733.0
2023-10-24 11:20:00,305.42,305.42,304.62,304.8,4295.0,296.144,296.144,295.3683,295.5429,4295.0
2023-10-24 11:30:00,304.96,304.96,304.64,304.87,3432.0,295.698,295.698,295.3877,295.6107,3432.0
2023-10-24 11:40:00,304.98,304.99,304.61,304.9,5980.0,295.7174,295.7271,295.3586,295.6398,5980.0
2023-10-24 11:50:00,304.81,304.81,304.25,304.72,13678.0,295.5525,295.5525,295.0096,295.4653,13678.0
2023-10-24 12:00:00,304.76,304.76,304.29,304.33,4822.0,295.5041,295.5041,295.0483,295.0871,4822.0
2023-10-24 12:10:00,304.33,304.37,303.89,304.0,9355.0,295.0871,295.1259,294.6605,294.7671,9355.0
2023-10-24 12:20:00,304.0,304.01,303.53,303.85,8799.0,294.7671,294.7768,294.3114,294.6217,8799.0
2023-10-24 12:30:00,304.0,304.74,304.0,304.49,13909.0,294.7671,295.4847,294.7671,295.2423,13909.0
2023-10-24 12:40:00,304.65,304.8,304.42,304.47,7524.0,295.3974,295.5429,295.1744,295.2229,7524.0
2023-10-24 12:50:00,304.4,304.58,304.15,304.51,18525.0,295.155,295.3295,294.9126,295.2617,18525.0
2023-10-24 13:00:00,304.51,304.87,304.51,304.82,9103.0,295.2617,295.6107,295.2617,295.5622,9103.0
2023-10-24 13:10:00,304.75,304.75,304.23,304.52,13059.0,295.4944,295.4944,294.9902,295.2714,13059.0
2023-10-24 13:20:00,304.53,304.83,304.31,304.83,7340.0,295.2811,295.5719,295.0677,295.5719,7340.0
2023-10-24 13:30:00,304.86,305.16,304.73,304.99,6188.0,295.601,295.8919,295.475,295.7271,6188.0
2023-10-24 13:40:00,305.12,305.33,304.74,304.99,5341.0,295.8531,296.0568,295.4847,295.7271,5341.0
2023-10-24 13:50:00,305.1,305.18,304.78,304.79,4855.0,295.8337,295.9113,295.5235,295.5332,4855.0
2023-10-24 14:00:00,304.76,305.03,304.66,304.87,6121.0,295.5041,295.7659,295.4071,295.6107,6121.0
2023-10-24 14:10:00,304.89,304.98,304.64,304.71,5056.0,295.6301,295.7174,295.3877,295.4556,5056.0
2023-10-24 14:20:00,304.72,304.79,304.39,304.5,5108.0,295.4653,295.5332,295.1453,295.252,5108.0
2023-10-24 14:30:00,304.58,304.97,304.57,304.76,6636.0,295.3295,295.7077,295.3198,295.5041,6636.0
2023-10-24 14:40:00,304.72,305.15,304.61,305.14,6075.0,295.4653,295.8822,295.3586,295.8725,6075.0
2023-10-24 14:50:00,305.03,305.49,305.03,305.36,6725.0,295.7659,296.2119,295.7659,296.0858,6725.0
2023-10-24 15:00:00,305.3,305.47,305.05,305.26,6631.0,296.0277,296.1925,295.7853,295.9889,6631.0
2023-10-24 15:10:00,305.24,305.48,305.13,305.39,6472.0,295.9695,296.2022,295.8628,296.1149,6472.0
2023-10-24 15:20:00,305.39,305.55,305.26,305.53,7157.0,296.1149,296.2701,295.9889,296.2507,7157.0
2023-10-24 15:30:00,305.47,305.47,305.11,305.2,8250.0,296.1925,296.1925,295.8434,295.9307,8250.0
2023-10-24 15:40:00,305.16,305.42,304.89,304.89,11280.0,295.8919,296.144,295.6301,295.6301,11280.0
2023-10-24 15:50:00,304.95,305.26,304.6,304.64,57075.0,295.6883,295.9889,295.3489,295.3877,57075.0
2023-10-25 09:30:00,305.14,305.66,302.67,302.97,27328.0,295.8725,296.3767,293.4775,293.7684,27328.0
2023-10-25 09:40:00,303.46,303.46,301.65,302.44,10185.0,294.2435,294.2435,292.4885,293.2545,10185.0
2023-10-25 09:50:00,302.5,302.65,301.22,301.69,23939.0,293.3127,293.4581,292.0716,292.5273,23939.0
2023-10-25 10:00:00,301.14,301.51,300.41,301.05,17893.0,291.994,292.3528,291.2862,291.9067,17893.0
2023-10-25 10:10:00,300.99,301.66,300.99,301.05,12136.0,291.8486,292.4982,291.8486,291.9067,12136.0
2023-10-25 10:20:00,301.07,301.37,300.63,300.99,20621.0,291.9261,292.217,291.4995,291.8486,20621.0
2023-10-25 10:30:00,301.1,302.5,301.1,302.46,9237.0,291.9552,293.3127,291.9552,293.2739,9237.0
2023-10-25 10:40:00,302.46,303.52,302.42,303.17,11223.0,293.2739,294.3017,293.2351,293.9624,11223.0
2023-10-25 10:50:00,303.12,303.7,302.98,303.56,6291.0,293.9139,294.4763,293.7781,294.3405,6291.0
2023-10-25 11:00:00,303.4,304.31,303.4,303.74,5961.0,294.1854,295.0677,294.1854,294.515,5961.0
2023-10-25 11:10:00,303.75,304.15,303.28,303.99,11620.0,294.5247,294.9126,294.069,294.7575,11620.0
2023-10-25 11:20:00,303.96,305.29,303.96,305.03,19981.0,294.7284,296.018,294.7284,295.7659,19981.0
2023-10-25 11:30:00,305.07,305.32,304.62,305.06,10998.0,295.8047,296.0471,295.3683,295.795,10998.0
2023-10-25 11:40:00,305.02,305.17,304.33,304.85,8745.0,295.7562,295.9016,295.0871,295.5913,8745.0
2023-10-25 11:50:00,304.79,304.88,304.44,304.61,6532.0,295.5332,295.6204,295.1938,295.3586,6532.0
2023-10-25 12:00:00,304.6,304.89,304.41,304.84,5891.0,295.3489,295.6301,295.1647,295.5816,5891.0
2023-10-25 12:10:00,304.84,304.84,304.19,304.57,10249.0,295.5816,295.5816,294.9514,295.3198,10249.0
2023-10-25 12:20:00,304.57,304.96,304.49,304.61,7480.0,295.3198,295.698,295.2423,295.3586,7480.0
2023-10-25 12:30:00,304.53,305.04,304.49,304.59,5926.0,295.2811,295.7756,295.2423,295.3392,5926.0
2023-10-25 12:40:00,304.54,304.85,304.41,304.46,8939.0,295.2907,295.5913,295.1647,295.2132,8939.0
2023-10-25 12:50:00,304.3,304.3,303.81,304.04,4435.0,295.058,295.058,294.5829,294.8059,4435.0
2023-10-25 13:00:00,304.13,304.5,303.93,304.42,7805.0,294.8932,295.252,294.6993,295.1744,7805.0
2023-10-25 13:10:00,304.35,304.49,304.09,304.17,5021.0,295.1065,295.2423,294.8544,294.932,5021.0
2023-10-25 13:20:00,304.35,304.4,303.62,303.62,5010.0,295.1065,295.155,294.3987,294.3987,5010.0
2023-10-25 13:30:00,303.62,303.76,303.48,303.59,5812.0,294.3987,294.5344,294.2629,294.3696,5812.0
2023-10-25 13:40:00,303.54,303.75,303.1,303.1,7858.0,294.3211,294.5247,293.8945,293.8945,7858.0
2023-10-25 13:50:00,303.16,304.32,303.12,304.18,9595.0,293.9527,295.0774,293.9139,294.9417,9595.0
2023-10-25 14:00:00,304.23,304.5,304.2,304.4,7052.0,294.9902,295.252,294.9611,295.155,7052.0
2023-10-25 14:10:00,304.4,304.56,304.06,304.18,6231.0,295.155,295.3101,294.8253,294.9417,6231.0
2023-10-25 14:20:00,304.22,304.47,304.01,304.01,6179.0,294.9805,295.2229,294.7768,294.7768,6179.0
2023-10-25 14:30:00,304.04,304.39,303.96,304.2,7672.0,294.8059,295.1453,294.7284,294.9611,7672.0
2023-10-25 14:40:00,304.13,304.23,303.68,303.75,6818.0,294.8932,294.9902,294.4569,294.5247,6818.0
2023-10-25 14:50:00,303.77,304.5,303.7,304.22,11837.0,294.5441,295.252,294.4763,294.9805,11837.0
2023-10-25 15:00:00,304.23,304.35,304.05,304.21,12318.0,294.9902,295.1065,294.8156,294.9708,12318.0
2023-10-25 15:10:00,304.34,304.7,304.19,304.32,12195.0,295.0968,295.4459,294.9514,295.0774,12195.0
2023-10-25 15:20:00,304.39,304.98,304.23,304.86,23359.0,295.1453,295.7174,294.9902,295.601,23359.0
2023-10-25 15:30:00,304.86,305.28,304.75,305.01,14678.0,295.601,296.0083,295.4944,295.7465,14678.0
2023-10-25 15:40:00,305.01,305.08,304.67,305.08,20669.0,295.7465,295.8143,295.4168,295.8143,20669.0
2023-10-25 15:50:00,305.09,305.1,303.84,304.05,158305.0,295.824,295.8337,294.612,294.8156,158305.0
2023-10-26 09:30:00,302.08,303.01,301.59,302.96,18274.0,292.9055,293.8072,292.4303,293.7587,18274.0
2023-10-26 09:40:00,302.71,302.76,301.67,302.52,6743.0,293.5163,293.5648,292.5079,293.3321,6743.0
2023-10-26 09:50:00,302.79,303.82,302.78,303.82,7010.0,293.5939,294.5926,293.5842,294.5926,7010.0
2023-10-26 10:00:00,303.45,303.47,302.11,303.47,16482.0,294.2339,294.2532,292.9345,294.2532,16482.0
2023-10-26 10:10:00,303.47,304.14,303.47,303.74,6250.0,294.2532,294.9029,294.2532,294.515,6250.0
2023-10-26 10:20:00,303.72,304.95,303.71,304.41,5126.0,294.4957,295.6883,294.486,295.1647,5126.0
2023-10-26 10:30:00,304.4,304.4,303.63,304.15,25810.0,295.155,295.155,294.4084,294.9126,25810.0
2023-10-26 10:40:00,304.01,305.19,304.0,305.19,11696.0,294.7768,295.921,294.7671,295.921,11696.0
2023-10-26 10:50:00,305.15,305.55,304.94,305.15,6618.0,295.8822,296.2701,295.6786,295.8822,6618.0
2023-10-26 11:00:00,305.33,305.42,304.85,304.97,5874.0,296.0568,296.144,295.5913,295.7077,5874.0
2023-10-26 11:10:00,304.98,304.98,303.94,304.81,6383.0,295.7174,295.7174,294.709,295.5525,6383.0
2023-10-26 11:20:00,304.78,304.93,304.61,304.69,4445.0,295.5235,295.6689,295.3586,295.4362,4445.0
2023-10-26 11:30:00,304.69,305.27,304.42,305.21,10200.0,295.4362,295.9986,295.1744,295.9404,10200.0
2023-10-26 11:40:00,305.21,305.49,305.02,305.2,5658.0,295.9404,296.2119,295.7562,295.9307,5658.0
2023-10-26 11:50:00,305.28,305.58,304.87,305.22,7984.0,296.0083,296.2992,295.6107,295.9501,7984.0
2023-10-26 12:00:00,305.19,305.41,304.84,304.93,8811.0,295.921,296.1343,295.5816,295.6689,8811.0
2023-10-26 12:10:00,304.93,305.24,304.53,304.97,10960.0,295.6689,295.9695,295.2811,295.7077,10960.0
2023-10-26 12:20:00,305.2,305.5,305.04,305.32,6533.0,295.9307,296.2216,295.7756,296.0471,6533.0
2023-10-26 12:30:00,305.32,305.73,305.07,305.11,5074.0,296.0471,296.4446,295.8047,295.8434,5074.0
2023-10-26 12:40:00,305.11,305.19,304.8,304.99,6091.0,295.8434,295.921,295.5429,295.7271,6091.0
2023-10-26 12:50:00,304.99,305.04,304.53,304.77,5970.0,295.7271,295.7756,295.2811,295.5138,5970.0
2023-10-26 13:00:00,304.74,305.39,304.57,304.63,4320.0,295.4847,296.1149,295.3198,295.378,4320.0
2023-10-26 13:10:00,304.72,304.85,304.4,304.4,8460.0,295.4653,295.5913,295.155,295.155,8460.0
2023-10-26 13:20:00,304.42,304.6,303.77,303.78,9064.0,295.1744,295.3489,294.5441,294.5538,9064.0
2023-10-26 13:30:00,303.78,303.92,303.2,303.77,10364.0,294.5538,294.6896,293.9914,294.5441,10364.0
2023-10-26 13:40:00,303.74,304.83,303.74,304.43,11634.0,294.515,295.5719,294.515,295.1841,11634.0
2023-10-26 13:50:00,304.44,304.65,304.21,304.65,6135.0,295.1938,295.3974,294.9708,295.3974,6135.0
2023-10-26 14:00:00,304.46,304.61,304.32,304.46,5747.0,295.2132,295.3586,295.0774,295.2132,5747.0
2023-10-26 14:10:00,304.41,304.74,304.28,304.6,3871.0,295.1647,295.4847,295.0386,295.3489,3871.0
2023-10-26 14:20:00,304.61,304.61,304.24,304.52,10119.0,295.3586,295.3586,294.9999,295.2714,10119.0
2023-10-26 14:30:00,304.46,305.03,304.36,304.89,7825.0,295.2132,295.7659,295.1162,295.6301,7825.0
2023-10-26 14:40:00,304.88,305.01,304.6,304.76,9282.0,295.6204,295.7465,295.3489,295.5041,9282.0
2023-10-26 14:50:00,304.74,305.24,304.58,305.21,10427.0,295.4847,295.9695,295.3295,295.9404,10427.0
2023-10-26 15:00:00,305.3,305.64,305.16,305.22,7383.0,296.0277,296.3573,295.8919,295.9501,7383.0
2023-10-26 15:10:00,305.09,305.12,304.8,304.99,12950.0,295.824,295.8531,295.5429,295.7271,12950.0
2023-10-26 15:20:00,304.99,305.13,304.89,304.95,16170.0,295.7271,295.8628,295.6301,295.6883,16170.0
2023-10-26 15:30:00,304.95,304.95,304.43,304.5,42136.0,295.6883,295.6883,295.1841,295.252,42136.0
2023-10-26 15:40:00,304.48,304.48,303.95,304.28,22799.0,295.2326,295.2326,294.7187,295.0386,22799.0
2023-10-26 15:50:00,304.39,304.66,304.09,304.38,89378.0,295.1453,295.4071,294.8544,295.1356,89378.0
2023-10-27 09:30:00,303.24,303.62,302.34,303.21,22075.0,294.0302,294.3987,293.1576,294.0011,22075.0
2023-10-27 09:40:00,303.52,303.93,302.81,303.8,9984.0,294.3017,294.6993,293.6133,294.5732,9984.0
2023-10-27 09:50:00,304.21,304.21,303.14,303.59,12014.0,294.9708,294.9708,293.9333,294.3696,12014.0
2023-10-27 10:00:00,303.5,304.03,303.27,303.88,13803.0,294.2823,294.7962,294.0593,294.6508,13803.0
2023-10-27 10:10:00,303.98,304.13,303.02,303.77,17233.0,294.7478,294.8932,293.8169,294.5441,17233.0
2023-10-27 10:20:00,303.67,304.12,303.19,303.19,8770.0,294.4472,294.8835,293.9817,293.9817,8770.0
2023-10-27 10:30:00,303.0,303.18,302.33,302.35,11099.0,293.7975,293.9721,293.1479,293.1673,11099.0
2023-10-27 10:40:00,302.35,302.36,301.73,302.24,10410.0,293.1673,293.177,292.5661,293.0606,10410.0
2023-10-27 10:50:00,302.28,302.82,302.27,302.59,9120.0,293.0994,293.623,293.0897,293.4,9120.0
2023-10-27 11:00:00,302.69,303.2,302.64,302.64,5202.0,293.4969,293.9914,293.4485,293.4485,5202.0
2023-10-27 11:10:00,302.64,303.11,302.35,302.35,5294.0,293.4485,293.9042,293.1673,293.1673,5294.0
2023-10-27 11:20:00,302.35,302.62,302.16,302.43,5186.0,293.1673,293.4291,292.983,293.2448,5186.0
2023-10-27 11:30:00,302.43,302.43,301.57,301.77,4950.0,293.2448,293.2448,292.4109,292.6049,4950.0
2023-10-27 11:40:00,301.96,302.02,301.52,301.96,3566.0,292.7891,292.8473,292.3625,292.7891,3566.0
2023-10-27 11:50:00,301.9,302.14,301.74,302.14,6767.0,292.7309,292.9636,292.5758,292.9636,6767.0
2023-10-27 12:00:00,302.19,302.19,301.69,301.79,5900.0,293.0121,293.0121,292.5273,292.6243,5900.0
2023-10-27 12:10:00,301.71,301.94,301.44,301.56,3215.0,292.5467,292.7697,292.2849,292.4013,3215.0
2023-10-27 12:20:00,301.57,301.75,301.38,301.75,9544.0,292.4109,292.5855,292.2267,292.5855,9544.0
2023-10-27 12:30:00,301.65,301.93,301.64,301.81,12067.0,292.4885,292.76,292.4788,292.6437,12067.0
2023-10-27 12:40:00,301.82,302.2,301.77,302.06,16717.0,292.6534,293.0218,292.6049,292.8861,16717.0
2023-10-27 12:50:00,301.98,302.44,301.92,302.21,6766.0,292.8085,293.2545,292.7503,293.0315,6766.0
2023-10-27 13:00:00,302.1,302.43,301.83,301.98,8915.0,292.9249,293.2448,292.6631,292.8085,8915.0
2023-10-27 13:10:00,301.97,302.11,301.51,301.93,23311.0,292.7988,292.9345,292.3528,292.76,23311.0
2023-10-27 13:20:00,301.78,302.12,301.67,302.06,37996.0,292.6146,292.9442,292.5079,292.8861,37996.0
2023-10-27 13:30:00,301.95,302.19,301.8,302.11,11281.0,292.7794,293.0121,292.634,292.9345,11281.0
2023-10-27 13:40:00,302.03,302.55,302.03,302.46,6119.0,292.857,293.3612,292.857,293.2739,6119.0
2023-10-27 13:50:00,302.54,302.61,302.36,302.54,6290.0,293.3515,293.4194,293.177,293.3515,6290.0
2023-10-27 14:00:00,302.59,303.3,302.52,303.29,13059.0,293.4,294.0884,293.3321,294.0787,13059.0
2023-10-27 14:10:00,303.31,303.86,303.14,303.35,10477.0,294.0981,294.6314,293.9333,294.1369,10477.0
2023-10-27 14:20:00,303.36,303.36,302.79,302.86,11719.0,294.1466,294.1466,293.5939,293.6618,11719.0
2023-10-27 14:30:00,302.87,303.52,302.87,303.28,12817.0,293.6715,294.3017,293.6715,294.069,12817.0
2023-10-27 14:40:00,303.27,303.52,302.7,302.71,11836.0,294.0593,294.3017,293.5066,293.5163,11836.0
2023-10-27 14:50:00,302.75,302.76,301.79,302.01,6390.0,293.5551,293.5648,292.6243,292.8376,6390.0
2023-10-27 15:00:00,301.99,302.28,301.73,301.74,10270.0,292.8182,293.0994,292.5661,292.5758,10270.0
2023-10-27 15:10:00,301.81,302.31,301.62,302.08,15341.0,292.6437,293.1285,292.4594,292.9055,15341.0
2023-10-27 15:20:00,302.08,302.55,301.96,302.43,57659.0,292.9055,293.3612,292.7891,293.2448,57659.0
2023-10-27 15:30:00,302.51,302.6,301.49,301.55,12327.0,293.3224,293.4097,292.3334,292.3916,12327.0
2023-10-27 15:40:00,301.55,302.42,301.45,302.41,22419.0,292.3916,293.2351,292.2946,293.2254,22419.0
2023-10-27 15:50:00,302.46,303.52,302.32,303.36,128697.0,293.2739,294.3017,293.1382,294.1466,128697.0
2023-10-30 09:30:00,303.97,304.39,303.37,303.37,20657.0,294.7381,295.1453,294.1563,294.1563,20657.0
2023-10-30 09:40:00,303.56,304.24,303.38,304.03,15270.0,294.3405,294.9999,294.166,294.7962,15270.0
2023-10-30 09:50:00,304.34,305.5,304.16,304.97,25295.0,295.0968,296.2216,294.9223,295.7077,25295.0
2023-10-30 10:00:00,304.92,305.33,304.44,304.73,24495.0,295.6592,296.0568,295.1938,295.475,24495.0
2023-10-30 10:10:00,304.75,305.05,303.3,303.32,18412.0,295.4944,295.7853,294.0884,294.1078,18412.0
2023-10-30 10:20:00,303.38,303.93,302.97,303.49,42834.0,294.166,294.6993,293.7684,294.2726,42834.0
2023-10-30 10:30:00,303.49,303.59,302.7,302.7,18073.0,294.2726,294.3696,293.5066,293.5066,18073.0
2023-10-30 10:40:00,302.82,303.5,302.46,303.34,31541.0,293.623,294.2823,293.2739,294.1272,31541.0
2023-10-30 10:50:00,303.23,303.36,302.54,302.92,19170.0,294.0205,294.1466,293.3515,293.7199,19170.0
2023-10-30 11:00:00,302.85,303.53,302.58,302.99,24858.0,293.6521,294.3114,293.3903,293.7878,24858.0
2023-10-30 11:10:00,303.01,303.66,302.9,303.08,9367.0,293.8072,294.4375,293.7006,293.8751,9367.0
2023-10-30 11:20:00,303.06,303.06,301.94,301.95,16400.0,293.8557,293.8557,292.7697,292.7794,16400.0
2023-10-30 11:30:00,301.89,302.73,301.78,302.53,18635.0,292.7212,293.5357,292.6146,293.3418,18635.0
2023-10-30 11:40:00,302.42,302.73,302.23,302.38,8290.0,293.2351,293.5357,293.0509,293.1963,8290.0
2023-10-30 11:50:00,302.38,302.62,302.23,302.48,17667.0,293.1963,293.4291,293.0509,293.2933,17667.0
2023-10-30 12:00:00,302.53,303.11,302.52,302.85,7776.0,293.3418,293.9042,293.3321,293.6521,7776.0
2023-10-30 12:10:00,302.92,303.58,302.89,303.13,18117.0,293.7199,294.3599,293.6909,293.9236,18117.0
2023-10-30 12:20:00,303.13,303.71,302.7,303.54,21170.0,293.9236,294.486,293.5066,294.3211,21170.0
2023-10-30 12:30:00,303.69,304.26,303.69,303.89,9878.0,294.4666,295.0193,294.4666,294.6605,9878.0
2023-10-30 12:40:00,303.71,303.82,303.53,303.7,7103.0,294.486,294.5926,294.3114,294.4763,7103.0
2023-10-30 12:50:00,303.59,303.81,303.34,303.81,16066.0,294.3696,294.5829,294.1272,294.5829,16066.0
2023-10-30 13:00:00,303.86,304.2,303.71,303.94,18141.0,294.6314,294.9611,294.486,294.709,18141.0
2023-10-30 13:10:00,303.93,304.09,303.74,303.94,20156.0,294.6993,294.8544,294.515,294.709,20156.0
2023-10-30 13:20:00,303.92,304.53,303.91,304.42,44276.0,294.6896,295.2811,294.6799,295.1744,44276.0
2023-10-30 13:30:00,304.51,305.51,304.46,305.41,26961.0,295.2617,296.2313,295.2132,296.1343,26961.0
2023-10-30 13:40:00,305.49,305.9,305.32,305.74,9427.0,296.2119,296.6094,296.0471,296.4543,9427.0
2023-10-30 13:50:00,305.87,306.09,305.7,305.86,13622.0,296.5804,296.7937,296.4155,296.5707,13622.0
2023-10-30 14:00:00,305.88,305.88,305.23,305.74,22707.0,296.59,296.59,295.9598,296.4543,22707.0
2023-10-30 14:10:00,305.89,306.12,305.58,305.82,16810.0,296.5997,296.8228,296.2992,296.5319,16810.0
2023-10-30 14:20:00,305.75,306.43,305.66,306.36,82559.0,296.464,297.1233,296.3767,297.0555,82559.0
2023-10-30 14:30:00,306.3,306.46,305.22,305.36,24985.0,296.9973,297.1524,295.9501,296.0858,24985.0
2023-10-30 14:40:00,305.42,305.56,305.04,305.08,21637.0,296.144,296.2798,295.7756,295.8143,21637.0
2023-10-30 14:50:00,305.05,305.12,304.39,304.88,24824.0,295.7853,295.8531,295.1453,295.6204,24824.0
2023-10-30 15:00:00,304.96,305.46,304.92,304.92,40735.0,295.698,296.1828,295.6592,295.6592,40735.0
2023-10-30 15:10:00,304.92,305.43,304.58,304.76,25505.0,295.6592,296.1537,295.3295,295.5041,25505.0
2023-10-30 15:20:00,304.69,304.88,303.96,304.37,42820.0,295.4362,295.6204,294.7284,295.1259,42820.0
2023-10-30 15:30:00,304.37,305.05,304.27,304.59,35653.0,295.1259,295.7853,295.0289,295.3392,35653.0
2023-10-30 15:40:00,304.59,304.79,304.22,304.79,31452.0,295.3392,295.5332,294.9805,295.5332,31452.0
2023-10-30 15:50:00,304.85,305.39,304.72,305.27,110982.0,295.5913,296.1149,295.4653,295.9986,110982.0
2023-10-31 09:30:00,307.2,307.93,306.25,306.96,17005.0,297.87,298.5778,296.9488,297.6372,17005.0
2023-10-31 09:40:00,307.09,307.85,306.85,307.48,15071.0,297.7633,298.5002,297.5306,298.1415,15071.0
2023-10-31 09:50:00,307.42,307.82,306.56,307.49,11909.0,298.0833,298.4711,297.2494,298.1512,11909.0
2023-10-31 10:00:00,307.32,308.15,306.92,307.71,18346.0,297.9863,298.7911,297.5985,298.3645,18346.0
2023-10-31 10:10:00,308.0,308.34,307.6,307.68,20276.0,298.6457,298.9753,298.2578,298.3354,20276.0
2023-10-31 10:20:00,307.78,307.78,306.65,306.92,27072.0,298.4323,298.4323,297.3367,297.5985,27072.0
2023-10-31 10:30:00,306.92,307.18,306.79,307.13,14349.0,297.5985,297.8506,297.4724,297.8021,14349.0
2023-10-31 10:40:00,307.12,307.79,306.9,307.76,8932.0,297.7924,298.442,297.5791,298.413,8932.0
2023-10-31 10:50:00,307.76,307.77,307.23,307.5,17426.0,298.413,298.4226,297.899,298.1608,17426.0
2023-10-31 11:00:00,307.55,307.6,306.67,307.04,25823.0,298.2093,298.2578,297.3561,297.7148,25823.0
2023-10-31 11:10:00,307.13,307.24,306.9,307.14,17941.0,297.8021,297.9087,297.5791,297.8118,17941.0
2023-10-31 11:20:00,307.08,307.26,306.46,306.5,19935.0,297.7536,297.9281,297.1524,297.1912,19935.0
2023-10-31 11:30:00,306.51,306.77,306.45,306.46,9165.0,297.2009,297.453,297.1427,297.1524,9165.0
2023-10-31 11:40:00,306.46,306.48,306.15,306.27,11258.0,297.1524,297.1718,296.8518,296.9682,11258.0
2023-10-31 11:50:00,306.33,306.67,306.32,306.67,10725.0,297.0264,297.3561,297.0167,297.3561,10725.0
2023-10-31 12:00:00,306.62,306.74,306.48,306.62,9513.0,297.3076,297.4239,297.1718,297.3076,9513.0
2023-10-31 12:10:00,306.62,307.02,306.43,306.96,14841.0,297.3076,297.6954,297.1233,297.6372,14841.0
2023-10-31 12:20:00,306.9,307.14,306.82,307.13,12687.0,297.5791,297.8118,297.5015,297.8021,12687.0
2023-10-31 12:30:00,307.18,307.31,306.93,307.05,15232.0,297.8506,297.9766,297.6082,297.7245,15232.0
2023-10-31 12:40:00,307.07,307.56,306.96,307.45,13251.0,297.7439,298.219,297.6372,298.1124,13251.0
2023-10-31 12:50:00,307.38,307.38,306.93,307.23,16694.0,298.0445,298.0445,297.6082,297.899,16694.0
2023-10-31 13:00:00,307.27,307.51,307.06,307.16,19086.0,297.9378,298.1705,297.7342,297.8312,19086.0
2023-10-31 13:10:00,307.16,307.28,306.83,307.14,15305.0,297.8312,297.9475,297.5112,297.8118,15305.0
2023-10-31 13:20:00,307.38,307.52,307.33,307.51,7426.0,298.0445,298.1802,297.996,298.1705,7426.0
2023-10-31 13:30:00,307.6,308.11,307.5,308.0,8134.0,298.2578,298.7523,298.1608,298.6457,8134.0
2023-10-31 13:40:00,308.0,308.62,308.0,308.5,10452.0,298.6457,299.2468,298.6457,299.1305,10452.0
2023-10-31 13:50:00,308.71,308.96,308.52,308.84,11103.0,299.3341,299.5765,299.1499,299.4602,11103.0
2023-10-31 14:00:00,308.96,308.97,308.47,308.76,12653.0,299.5765,299.5862,299.1014,299.3826,12653.0
2023-10-31 14:10:00,308.56,308.73,308.47,308.61,7704.0,299.1887,299.3535,299.1014,299.2371,7704.0
2023-10-31 14:20:00,308.61,308.83,308.43,308.48,18369.0,299.2371,299.4505,299.0626,299.1111,18369.0
2023-10-31 14:30:00,308.58,308.75,308.32,308.34,13729.0,299.208,299.3729,298.9559,298.9753,13729.0
2023-10-31 14:40:00,308.37,308.53,308.18,308.49,16397.0,299.0044,299.1596,298.8202,299.1208,16397.0
2023-10-31 14:50:00,308.46,308.74,308.46,308.57,14323.0,299.0917,299.3632,299.0917,299.1984,14323.0
2023-10-31 15:00:00,308.5,309.45,308.48,309.35,16882.0,299.1305,300.0516,299.1111,299.9547,16882.0
2023-10-31 15:10:00,309.28,309.49,309.13,309.44,16779.0,299.8868,300.0904,299.7413,300.0419,16779.0
2023-10-31 15:20:00,309.42,309.96,309.19,309.94,28063.0,300.0225,300.5461,299.7995,300.5267,28063.0
2023-10-31 15:30:00,309.93,310.09,309.54,309.54,29850.0,300.517,300.6722,300.1389,300.1389,29850.0
2023-10-31 15:40:00,309.53,309.9,309.31,309.43,39382.0,300.1292,300.488,299.9159,300.0322,39382.0
2023-10-31 15:50:00,309.37,309.67,309.01,309.09,118752.0,299.9741,300.2649,299.625,299.7026,118752.0
2023-11-01 09:30:00,307.75,307.75,305.65,305.95,56750.0,298.4033,298.4033,296.367,296.6579,56750.0
2023-11-01 09:40:00,306.32,307.43,306.32,307.05,46196.0,297.0167,298.093,297.0167,297.7245,46196.0
2023-11-01 09:50:00,307.05,309.81,307.02,309.41,19494.0,297.7245,300.4007,297.6954,300.0128,19494.0
2023-11-01 10:00:00,309.57,309.85,307.3,308.28,20528.0,300.168,300.4395,297.9669,298.9172,20528.0
2023-11-01 10:10:00,308.48,308.94,306.96,308.05,31653.0,299.1111,299.5571,297.6372,298.6941,31653.0
2023-11-01 10:20:00,308.33,308.58,307.34,307.54,10094.0,298.9656,299.208,298.0057,298.1996,10094.0
2023-11-01 10:30:00,307.57,308.65,307.55,308.21,14534.0,298.2287,299.2759,298.2093,298.8493,14534.0
2023-11-01 10:40:00,308.11,309.41,308.11,309.15,11933.0,298.7523,300.0128,298.7523,299.7607,11933.0
2023-11-01 10:50:00,309.15,309.75,308.93,309.36,11002.0,299.7607,300.3425,299.5474,299.9644,11002.0
2023-11-01 11:00:00,309.43,310.36,309.43,310.04,9983.0,300.0322,300.934,300.0322,300.6237,9983.0
2023-11-01 11:10:00,310.06,310.39,309.3,310.34,18182.0,300.6431,300.9631,299.9062,300.9146,18182.0
2023-11-01 11:20:00,310.22,310.47,308.93,309.44,15347.0,300.7982,301.0406,299.5474,300.0419,15347.0
2023-11-01 11:30:00,309.31,309.48,308.93,309.04,10007.0,299.9159,300.0807,299.5474,299.6541,10007.0
2023-11-01 11:40:00,308.93,308.93,307.89,308.11,39475.0,299.5474,299.5474,298.539,298.7523,39475.0
2023-11-01 11:50:00,307.99,308.64,307.71,308.51,12202.0,298.636,299.2662,298.3645,299.1402,12202.0
2023-11-01 12:00:00,308.46,309.32,308.33,309.31,8082.0,299.0917,299.9256,298.9656,299.9159,8082.0
2023-11-01 12:10:00,309.07,309.56,308.79,309.48,13172.0,299.6832,300.1583,299.4117,300.0807,13172.0
2023-11-01 12:20:00,309.48,309.61,308.8,309.12,9556.0,300.0807,300.2068,299.4214,299.7316,9556.0
2023-11-01 12:30:00,309.0,309.46,308.96,308.99,9512.0,299.6153,300.0613,299.5765,299.6056,9512.0
2023-11-01 12:40:00,309.11,309.19,308.59,308.91,16656.0,299.722,299.7995,299.2177,299.528,16656.0
2023-11-01 12:50:00,308.97,309.0,308.5,308.52,18278.0,299.5862,299.6153,299.1305,299.1499,18278.0
2023-11-01 13:00:00,308.48,308.96,308.24,308.93,13131.0,299.1111,299.5765,298.8784,299.5474,13131.0
2023-11-01 13:10:00,308.83,309.31,308.83,308.88,10156.0,299.4505,299.9159,299.4505,299.4989,10156.0
2023-11-01 13:20:00,308.9,308.98,307.75,308.74,16873.0,299.5183,299.5959,298.4033,299.3632,16873.0
2023-11-01 13:30:00,308.8,308.8,307.85,308.15,47742.0,299.4214,299.4214,298.5002,298.7911,47742.0
2023-11-01 13:40:00,308.14,308.38,307.81,308.15,18801.0,298.7814,299.0141,298.4614,298.7911,18801.0
2023-11-01 13:50:00,308.36,308.79,308.15,308.79,5771.0,298.9947,299.4117,298.7911,299.4117,5771.0
2023-11-01 14:00:00,308.49,309.16,308.48,308.5,12397.0,299.1208,299.7704,299.1111,299.1305,12397.0
2023-11-01 14:10:00,308.7,308.92,308.09,308.69,18704.0,299.3244,299.5377,298.7329,299.3147,18704.0
2023-11-01 14:20:00,308.83,310.02,308.73,309.54,26833.0,299.4505,300.6043,299.3535,300.1389,26833.0
2023-11-01 14:30:00,309.7,310.8,309.66,309.99,26543.0,300.294,301.3606,300.2552,300.5752,26543.0
2023-11-01 14:40:00,309.99,310.0,309.17,309.69,23922.0,300.5752,300.5849,299.7801,300.2843,23922.0
2023-11-01 14:50:00,309.71,310.62,309.43,310.42,39535.0,300.3037,301.1861,300.0322,300.9922,39535.0
2023-11-01 15:00:00,310.55,311.75,310.48,311.75,27473.0,301.1182,302.2818,301.0503,302.2818,27473.0
2023-11-01 15:10:00,311.75,311.84,310.71,310.89,20549.0,302.2818,302.369,301.2734,301.4479,20549.0
2023-11-01 15:20:00,310.81,311.22,310.34,310.68,28904.0,301.3703,301.7679,300.9146,301.2443,28904.0
2023-11-01 15:30:00,310.66,311.15,309.99,310.11,38028.0,301.2249,301.7,300.5752,300.6916,38028.0
2023-11-01 15:40:00,310.03,310.51,309.73,310.36,28971.0,300.614,301.0794,300.3231,300.934,28971.0
2023-11-01 15:50:00,310.4,310.4,309.39,309.41,112137.0,300.9728,300.9728,299.9934,300.0128,112137.0
2023-11-02 09:30:00,306.31,316.0,306.31,312.26,63834.0,297.007,306.4027,297.007,302.7763,63834.0
2023-11-02 09:40:00,311.44,312.26,307.36,309.03,32355.0,301.9812,302.7763,298.0251,299.6444,32355.0
2023-11-02 09:50:00,308.32,312.92,308.27,312.43,19147.0,298.9559,303.4162,298.9075,302.9411,19147.0
2023-11-02 10:00:00,312.43,313.69,312.31,312.44,17476.0,302.9411,304.1629,302.8248,302.9508,17476.0
2023-11-02 10:10:00,312.45,313.09,311.0,312.07,30611.0,302.9605,303.5811,301.5545,302.5921,30611.0
2023-11-02 10:20:00,312.23,312.43,310.56,311.09,26496.0,302.7472,302.9411,301.1279,301.6418,26496.0
2023-11-02 10:30:00,311.37,312.82,311.34,311.87,21649.0,301.9133,303.3193,301.8842,302.3981,21649.0
2023-11-02 10:40:00,311.83,312.62,311.39,312.02,16417.0,302.3593,303.1253,301.9327,302.5436,16417.0
2023-11-02 10:50:00,312.07,313.07,311.75,312.75,19719.0,302.5921,303.5617,302.2818,303.2514,19719.0
2023-11-02 11:00:00,312.92,313.31,312.19,313.31,12648.0,303.4162,303.7944,302.7084,303.7944,12648.0
2023-11-02 11:10:00,313.01,313.01,312.18,312.38,10650.0,303.5035,303.5035,302.6987,302.8926,10650.0
2023-11-02 11:20:00,312.39,314.28,312.25,314.25,21439.0,302.9023,304.7349,302.7666,304.7058,21439.0
2023-11-02 11:30:00,314.17,315.17,313.89,314.89,23475.0,304.6283,305.5979,304.3568,305.3264,23475.0
2023-11-02 11:40:00,315.04,315.23,314.48,315.17,20477.0,305.4718,305.6561,304.9289,305.5979,20477.0
2023-11-02 11:50:00,315.27,315.3,314.41,314.42,29378.0,305.6949,305.724,304.861,304.8707,29378.0
2023-11-02 12:00:00,314.41,315.0,314.4,314.63,23779.0,304.861,305.4331,304.8513,305.0743,23779.0
2023-11-02 12:10:00,314.72,315.64,314.29,314.58,34850.0,305.1616,306.0536,304.7446,305.0258,34850.0
2023-11-02 12:20:00,314.71,314.93,313.71,313.72,19185.0,305.1519,305.3652,304.1822,304.1919,19185.0
2023-11-02 12:30:00,313.8,314.2,313.41,313.74,11386.0,304.2695,304.6574,303.8914,304.2113,11386.0
2023-11-02 12:40:00,313.73,314.47,313.71,313.86,14777.0,304.2016,304.9192,304.1822,304.3277,14777.0
2023-11-02 12:50:00,313.98,314.1,313.32,313.32,13740.0,304.444,304.5604,303.8041,303.8041,13740.0
2023-11-02 13:00:00,313.48,313.74,313.36,313.52,14682.0,303.9592,304.2113,303.8429,303.998,14682.0
2023-11-02 13:10:00,313.57,314.51,313.51,314.17,14445.0,304.0465,304.9579,303.9883,304.6283,14445.0
2023-11-02 13:20:00,314.22,314.62,314.19,314.52,18853.0,304.6768,305.0646,304.6477,304.9676,18853.0
2023-11-02 13:30:00,314.53,315.4,314.52,315.18,29216.0,304.9773,305.8209,304.9676,305.6076,29216.0
2023-11-02 13:40:00,315.04,315.97,315.03,315.8,40988.0,305.4718,306.3736,305.4622,306.2088,40988.0
2023-11-02 13:50:00,315.8,316.63,315.7,316.57,42424.0,306.2088,307.0136,306.1118,306.9554,42424.0
2023-11-02 14:00:00,316.57,317.48,316.49,317.1,71360.0,306.9554,307.8377,306.8778,307.4693,71360.0
2023-11-02 14:10:00,317.2,318.27,317.16,318.09,49056.0,307.5662,308.6038,307.5275,308.4292,49056.0
2023-11-02 14:20:00,318.09,318.27,317.14,317.98,35274.0,308.4292,308.6038,307.5081,308.3226,35274.0
2023-11-02 14:30:00,317.89,318.38,317.82,318.27,19576.0,308.2353,308.7104,308.1674,308.6038,19576.0
2023-11-02 14:40:00,318.28,318.4,318.01,318.24,21748.0,308.6134,308.7298,308.3516,308.5747,21748.0
2023-11-02 14:50:00,318.17,318.42,317.95,318.32,14798.0,308.5068,308.7492,308.2935,308.6522,14798.0
2023-11-02 15:00:00,318.27,318.5,317.69,318.3,28371.0,308.6038,308.8268,308.0414,308.6328,28371.0
2023-11-02 15:10:00,318.4,318.8,318.18,318.59,26378.0,308.7298,309.1177,308.5165,308.914,26378.0
2023-11-02 15:20:00,318.7,319.47,318.7,319.13,32822.0,309.0207,309.7673,309.0207,309.4376,32822.0
2023-11-02 15:30:00,319.13,319.91,318.91,319.88,34843.0,309.4376,310.1939,309.2243,310.1649,34843.0
2023-11-02 15:40:00,319.92,319.92,319.45,319.69,65042.0,310.2036,310.2036,309.7479,309.9806,65042.0
2023-11-02 15:50:00,319.74,319.84,318.88,318.89,192475.0,310.0291,310.1261,309.1952,309.2049,192475.0
2023-11-03 09:30:00,317.71,319.25,313.66,315.24,53872.0,308.0608,309.554,304.1338,305.6658,53872.0
2023-11-03 09:40:00,315.2,315.53,313.5,313.65,27623.0,305.627,305.947,303.9786,304.1241,27623.0
2023-11-03 09:50:00,313.73,315.68,313.37,315.48,34707.0,304.2016,306.0924,303.8526,305.8985,34707.0
2023-11-03 10:00:00,315.48,315.94,314.49,315.0,26748.0,305.8985,306.3445,304.9386,305.4331,26748.0
2023-11-03 10:10:00,315.49,315.66,313.5,313.94,21563.0,305.9082,306.073,303.9786,304.4053,21563.0
2023-11-03 10:20:00,314.05,314.17,311.06,311.48,14966.0,304.5119,304.6283,301.6127,302.02,14966.0
2023-11-03 10:30:00,311.58,313.23,311.15,313.11,13974.0,302.1169,303.7168,301.7,303.6005,13974.0
2023-11-03 10:40:00,312.95,313.25,311.76,312.71,26068.0,303.4453,303.7362,302.2915,303.2126,26068.0
2023-11-03 10:50:00,312.53,314.14,312.26,314.14,16115.0,303.0381,304.5992,302.7763,304.5992,16115.0
2023-11-03 11:00:00,314.03,314.07,313.3,313.6,8358.0,304.4925,304.5313,303.7847,304.0756,8358.0
2023-11-03 11:10:00,313.84,315.45,313.76,315.18,14571.0,304.3083,305.8694,304.2307,305.6076,14571.0
2023-11-03 11:20:00,315.06,315.25,313.73,313.73,18353.0,305.4912,305.6755,304.2016,304.2016,18353.0
2023-11-03 11:30:00,313.87,314.34,313.7,313.91,6924.0,304.3374,304.7931,304.1725,304.3762,6924.0
2023-11-03 11:40:00,313.91,314.58,313.82,314.51,7139.0,304.3762,305.0258,304.2889,304.9579,7139.0
2023-11-03 11:50:00,314.39,315.1,314.2,314.2,7474.0,304.8416,305.53,304.6574,304.6574,7474.0
2023-11-03 12:00:00,314.09,315.01,314.09,314.48,6927.0,304.5507,305.4428,304.5507,304.9289,6927.0
2023-11-03 12:10:00,314.47,315.15,314.44,315.06,7151.0,304.9192,305.5785,304.8901,305.4912,7151.0
2023-11-03 12:20:00,314.89,315.06,314.65,314.85,5577.0,305.3264,305.4912,305.0937,305.2876,5577.0
2023-11-03 12:30:00,314.98,315.81,314.81,315.81,8037.0,305.4137,306.2185,305.2488,306.2185,8037.0
2023-11-03 12:40:00,315.84,316.04,315.61,315.72,8334.0,306.2476,306.4415,306.0245,306.1312,8334.0
2023-11-03 12:50:00,315.63,316.12,315.59,316.1,7719.0,306.0439,306.519,306.0051,306.4997,7719.0
2023-11-03 13:00:00,316.12,317.0,315.3,315.34,17271.0,306.519,307.3723,305.724,305.7627,17271.0
2023-11-03 13:10:00,315.04,315.09,314.66,314.66,6385.0,305.4718,305.5203,305.1034,305.1034,6385.0
2023-11-03 13:20:00,314.75,314.76,314.02,314.19,18222.0,305.1907,305.2004,304.4828,304.6477,18222.0
2023-11-03 13:30:00,314.13,314.28,313.4,313.71,8909.0,304.5895,304.7349,303.8817,304.1822,8909.0
2023-11-03 13:40:00,313.84,314.17,313.58,313.65,5958.0,304.3083,304.6283,304.0562,304.1241,5958.0
2023-11-03 13:50:00,313.66,314.07,313.66,313.72,5439.0,304.1338,304.5313,304.1338,304.1919,5439.0
2023-11-03 14:00:00,313.75,313.93,313.38,313.43,5792.0,304.221,304.3956,303.8623,303.9107,5792.0
2023-11-03 14:10:00,313.46,313.88,313.46,313.59,18264.0,303.9398,304.3471,303.9398,304.0659,18264.0
2023-11-03 14:20:00,313.4,313.66,312.92,312.94,8251.0,303.8817,304.1338,303.4162,303.4356,8251.0
2023-11-03 14:30:00,312.94,313.14,312.89,313.07,9818.0,303.4356,303.6296,303.3871,303.5617,9818.0
2023-11-03 14:40:00,312.89,313.42,312.63,312.85,24107.0,303.3871,303.9011,303.135,303.3484,24107.0
2023-11-03 14:50:00,313.1,313.1,312.21,312.84,8571.0,303.5908,303.5908,302.7278,303.3387,8571.0
2023-11-03 15:00:00,312.85,312.86,311.54,311.54,4976.0,303.3484,303.3581,302.0781,302.0781,4976.0
2023-11-03 15:10:00,311.7,312.17,311.3,311.65,17514.0,302.2333,302.689,301.8454,302.1848,17514.0
2023-11-03 15:20:00,311.52,311.98,310.94,311.75,13289.0,302.0588,302.5048,301.4964,302.2818,13289.0
2023-11-03 15:30:00,311.65,311.65,311.12,311.27,16562.0,302.1848,302.1848,301.6709,301.8163,16562.0
2023-11-03 15:40:00,311.43,311.43,310.54,310.7,33958.0,301.9715,301.9715,301.1085,301.2637,33958.0
2023-11-03 15:50:00,310.63,311.23,310.48,310.62,125319.0,301.1958,301.7776,301.0503,301.1861,125319.0
2023-11-06 09:30:00,311.19,313.45,311.19,311.8,17334.0,301.7388,303.9301,301.7388,302.3303,17334.0
2023-11-06 09:40:00,311.88,312.63,311.27,312.21,10637.0,302.4078,303.135,301.8163,302.7278,10637.0
2023-11-06 09:50:00,312.25,312.33,311.43,312.07,11019.0,302.7666,302.8442,301.9715,302.5921,11019.0
2023-11-06 10:00:00,312.0,312.57,311.82,312.42,17963.0,302.5242,303.0769,302.3496,302.9314,17963.0
2023-11-06 10:10:00,312.46,312.64,312.11,312.41,12827.0,302.9702,303.1447,302.6308,302.9217,12827.0
2023-11-06 10:20:00,312.41,312.92,312.23,312.4,14760.0,302.9217,303.4162,302.7472,302.912,14760.0
2023-11-06 10:30:00,312.36,312.63,311.89,311.89,14619.0,302.8732,303.135,302.4175,302.4175,14619.0
2023-11-06 10:40:00,312.14,312.52,312.0,312.27,9136.0,302.6599,303.0284,302.5242,302.786,9136.0
2023-11-06 10:50:00,312.25,312.25,311.38,311.61,6233.0,302.7666,302.7666,301.923,302.146,6233.0
2023-11-06 11:00:00,311.49,312.0,311.48,311.74,19018.0,302.0297,302.5242,302.02,302.2721,19018.0
2023-11-06 11:10:00,311.9,312.19,311.78,312.07,30095.0,302.4272,302.7084,302.3109,302.5921,30095.0
2023-11-06 11:20:00,312.03,312.22,311.81,312.11,18535.0,302.5533,302.7375,302.3399,302.6308,18535.0
2023-11-06 11:30:00,312.01,315.34,311.83,313.1,117059.0,302.5339,305.7627,302.3593,303.5908,117059.0
2023-11-06 11:40:00,313.0,313.14,311.82,312.14,48993.0,303.4938,303.6296,302.3496,302.6599,48993.0
2023-11-06 11:50:00,312.37,312.38,311.74,312.3,51957.0,302.8829,302.8926,302.2721,302.8151,51957.0
2023-11-06 12:00:00,312.23,312.49,311.96,312.21,36125.0,302.7472,302.9993,302.4854,302.7278,36125.0
2023-11-06 12:10:00,312.15,312.28,309.15,309.3,74939.0,302.6696,302.7957,299.7607,299.9062,74939.0
2023-11-06 12:20:00,309.31,311.3,307.07,307.21,70513.0,299.9159,301.8454,297.7439,297.8797,70513.0
2023-11-06 12:30:00,307.04,307.05,302.23,302.63,167282.0,297.7148,297.7245,293.0509,293.4388,167282.0
2023-11-06 12:40:00,302.41,305.12,302.41,304.0,59009.0,293.2254,295.8531,293.2254,294.7671,59009.0
2023-11-06 12:50:00,304.06,304.61,303.49,304.09,27901.0,294.8253,295.3586,294.2726,294.8544,27901.0
2023-11-06 13:00:00,304.63,305.72,303.98,305.12,40281.0,295.378,296.4349,294.7478,295.8531,40281.0
2023-11-06 13:10:00,304.97,305.37,304.82,305.02,15541.0,295.7077,296.0955,295.5622,295.7562,15541.0
2023-11-06 13:20:00,304.82,306.56,304.74,306.28,19448.0,295.5622,297.2494,295.4847,296.9779,19448.0
2023-11-06 13:30:00,306.33,307.02,305.89,306.5,34239.0,297.0264,297.6954,296.5997,297.1912,34239.0
2023-11-06 13:40:00,306.55,306.63,306.12,306.51,8590.0,297.2397,297.3173,296.8228,297.2009,8590.0
2023-11-06 13:50:00,306.39,307.33,306.39,307.04,15574.0,297.0846,297.996,297.0846,297.7148,15574.0
2023-11-06 14:00:00,307.22,307.4,307.06,307.06,8668.0,297.8894,298.0639,297.7342,297.7342,8668.0
2023-11-06 14:10:00,307.0,307.63,306.95,307.63,12865.0,297.676,298.2869,297.6276,298.2869,12865.0
2023-11-06 14:20:00,307.81,307.91,307.34,307.91,5619.0,298.4614,298.5584,298.0057,298.5584,5619.0
2023-11-06 14:30:00,308.01,308.26,307.62,308.25,9091.0,298.6554,298.8978,298.2772,298.8881,9091.0
2023-11-06 14:40:00,308.33,308.53,307.62,307.62,8368.0,298.9656,299.1596,298.2772,298.2772,8368.0
2023-11-06 14:50:00,307.67,307.75,307.15,307.28,13558.0,298.3257,298.4033,297.8215,297.9475,13558.0
2023-11-06 15:00:00,307.16,307.21,306.79,306.99,33491.0,297.8312,297.8797,297.4724,297.6663,33491.0
2023-11-06 15:10:00,307.03,307.14,306.73,306.9,26385.0,297.7051,297.8118,297.4142,297.5791,26385.0
2023-11-06 15:20:00,306.92,307.18,306.63,306.63,34057.0,297.5985,297.8506,297.3173,297.3173,34057.0
2023-11-06 15:30:00,306.63,306.87,305.9,306.09,37328.0,297.3173,297.55,296.6094,296.7937,37328.0
2023-11-06 15:40:00,306.12,306.49,305.74,306.01,58695.0,296.8228,297.1815,296.4543,296.7161,58695.0
2023-11-06 15:50:00,305.9,306.87,305.47,306.84,178426.0,296.6094,297.55,296.1925,297.5209,178426.0
2023-11-07 09:30:00,307.71,307.8,304.1,304.65,46240.0,298.3645,298.4517,294.8641,295.3974,46240.0
2023-11-07 09:40:00,304.78,305.37,303.75,303.87,22812.0,295.5235,296.0955,294.5247,294.6411,22812.0
2023-11-07 09:50:00,303.93,304.17,301.54,301.79,38834.0,294.6993,294.932,292.3819,292.6243,38834.0
2023-11-07 10:00:00,302.01,303.84,301.78,303.84,50379.0,292.8376,294.612,292.6146,294.612,50379.0
2023-11-07 10:10:00,303.9,304.13,301.64,301.86,32070.0,294.6702,294.8932,292.4788,292.6921,32070.0
2023-11-07 10:20:00,301.72,302.17,301.2,302.05,40474.0,292.5564,292.9927,292.0522,292.8764,40474.0
2023-11-07 10:30:00,301.89,302.0,301.05,301.23,61959.0,292.7212,292.8279,291.9067,292.0813,61959.0
2023-11-07 10:40:00,301.3,301.52,298.68,299.01,119265.0,292.1491,292.3625,289.6087,289.9287,119265.0
2023-11-07 10:50:00,299.13,299.19,295.35,295.35,140326.0,290.0451,290.1032,286.3799,286.3799,140326.0
2023-11-07 11:00:00,295.48,296.62,294.34,295.39,146744.0,286.5059,287.6113,285.4005,286.4186,146744.0
2023-11-07 11:10:00,295.53,297.07,295.17,295.47,111444.0,286.5544,288.0476,286.2053,286.4962,111444.0
2023-11-07 11:20:00,295.69,297.31,294.86,297.07,123357.0,286.7095,288.2803,285.9047,288.0476,123357.0
2023-11-07 11:30:00,296.99,297.41,296.11,296.11,25713.0,287.97,288.3773,287.1168,287.1168,25713.0
2023-11-07 11:40:00,296.15,297.14,295.8,296.02,43590.0,287.1556,288.1155,286.8162,287.0295,43590.0
2023-11-07 11:50:00,296.17,296.36,295.81,296.25,20634.0,287.175,287.3592,286.8259,287.2525,20634.0
2023-11-07 12:00:00,296.11,296.42,295.97,295.99,19223.0,287.1168,287.4174,286.981,287.0004,19223.0
2023-11-07 12:10:00,296.01,296.05,295.15,295.26,28146.0,287.0198,287.0586,286.1859,286.2926,28146.0
2023-11-07 12:20:00,295.35,296.38,294.5,296.14,65163.0,286.3799,287.3786,285.5557,287.1459,65163.0
2023-11-07 12:30:00,296.14,296.89,295.87,295.97,50292.0,287.1459,287.8731,286.8841,286.981,50292.0
2023-11-07 12:40:00,295.91,296.2,295.78,295.99,15098.0,286.9229,287.204,286.7968,287.0004,15098.0
2023-11-07 12:50:00,295.92,296.37,295.78,296.0,25604.0,286.9325,287.3689,286.7968,287.0101,25604.0
2023-11-07 13:00:00,296.04,296.32,295.93,296.28,21126.0,287.0489,287.3204,286.9422,287.2816,21126.0
2023-11-07 13:10:00,296.23,296.3,295.92,296.15,18144.0,287.2331,287.301,286.9325,287.1556,18144.0
2023-11-07 13:20:00,296.09,296.51,295.94,296.4,24520.0,287.0974,287.5046,286.9519,287.398,24520.0
2023-11-07 13:30:00,296.38,296.42,295.89,295.89,31176.0,287.3786,287.4174,286.9035,286.9035,31176.0
2023-11-07 13:40:00,295.89,296.1,295.72,295.75,20522.0,286.9035,287.1071,286.7386,286.7677,20522.0
2023-11-07 13:50:00,295.83,295.86,295.12,295.5,29754.0,286.8453,286.8744,286.1568,286.5253,29754.0
2023-11-07 14:00:00,295.59,295.61,294.89,294.92,19075.0,286.6126,286.632,285.9338,285.9629,19075.0
2023-11-07 14:10:00,294.89,295.24,294.85,295.14,14990.0,285.9338,286.2732,285.895,286.1762,14990.0
2023-11-07 14:20:00,295.25,295.55,295.13,295.35,16419.0,286.2829,286.5738,286.1665,286.3799,16419.0
2023-11-07 14:30:00,295.27,295.44,294.31,294.34,44517.0,286.3023,286.4671,285.3714,285.4005,44517.0
2023-11-07 14:40:00,294.38,294.43,293.75,293.75,45848.0,285.4393,285.4878,284.8285,284.8285,45848.0
2023-11-07 14:50:00,293.8,294.13,293.61,293.92,40355.0,284.8769,285.1969,284.6927,284.9933,40355.0
2023-11-07 15:00:00,293.94,294.25,293.92,293.96,51184.0,285.0127,285.3133,284.9933,285.0321,51184.0
2023-11-07 15:10:00,293.97,293.98,293.66,293.69,36817.0,285.0418,285.0515,284.7412,284.7703,36817.0
2023-11-07 15:20:00,293.69,293.81,293.3,293.38,35501.0,284.7703,284.8866,284.3921,284.4697,35501.0
2023-11-07 15:30:00,293.45,294.78,293.4,294.5,48246.0,284.5376,285.8272,284.4891,285.5557,48246.0
2023-11-07 15:40:00,294.5,295.17,294.49,294.63,75062.0,285.5557,286.2053,285.546,285.6817,75062.0
2023-11-07 15:50:00,294.64,295.17,293.9,295.03,379868.0,285.6914,286.2053,284.9739,286.0696,379868.0
2023-11-08 09:30:00,296.48,298.68,295.66,296.47,41758.0,287.4755,289.6087,286.6804,287.4658,41758.0
2023-11-08 09:40:00,296.53,296.53,295.17,295.43,23999.0,287.524,287.524,286.2053,286.4574,23999.0
2023-11-08 09:50:00,295.31,295.57,295.19,295.33,12291.0,286.3411,286.5932,286.2247,286.3605,12291.0
2023-11-08 10:00:00,295.33,296.17,295.26,295.8,70650.0,286.3605,287.175,286.2926,286.8162,70650.0
2023-11-08 10:10:00,296.11,296.57,295.85,296.42,82688.0,287.1168,287.5628,286.8647,287.4174,82688.0
2023-11-08 10:20:00,296.43,297.39,296.14,297.16,15522.0,287.4271,288.3579,287.1459,288.1349,15522.0
2023-11-08 10:30:00,297.29,297.29,296.14,297.02,18306.0,288.2609,288.2609,287.1459,287.9991,18306.0
2023-11-08 10:40:00,297.11,297.13,295.94,295.94,15891.0,288.0864,288.1058,286.9519,286.9519,15891.0
2023-11-08 10:50:00,295.87,296.12,295.74,295.79,6770.0,286.8841,287.1265,286.758,286.8065,6770.0
2023-11-08 11:00:00,295.87,296.11,295.68,296.05,7856.0,286.8841,287.1168,286.6998,287.0586,7856.0
2023-11-08 11:10:00,296.05,296.19,295.9,295.9,11966.0,287.0586,287.1943,286.9132,286.9132,11966.0
2023-11-08 11:20:00,295.88,296.04,295.74,295.74,7641.0,286.8938,287.0489,286.758,286.758,7641.0
2023-11-08 11:30:00,295.74,295.89,294.69,294.88,10298.0,286.758,286.9035,285.7399,285.9241,10298.0
2023-11-08 11:40:00,294.85,295.13,294.76,294.84,7088.0,285.895,286.1665,285.8078,285.8853,7088.0
2023-11-08 11:50:00,294.88,294.89,293.91,294.19,7447.0,285.9241,285.9338,284.9836,285.2551,7447.0
2023-11-08 12:00:00,294.11,294.32,293.91,294.22,9572.0,285.1775,285.3811,284.9836,285.2842,9572.0
2023-11-08 12:10:00,294.22,295.24,294.21,295.24,8218.0,285.2842,286.2732,285.2745,286.2732,8218.0
2023-11-08 12:20:00,295.25,295.78,295.23,295.78,8780.0,286.2829,286.7968,286.2635,286.7968,8780.0
2023-11-08 12:30:00,295.6,295.6,295.0,295.25,11695.0,286.6223,286.6223,286.0405,286.2829,11695.0
2023-11-08 12:40:00,295.34,295.9,295.11,295.35,10691.0,286.3702,286.9132,286.1471,286.3799,10691.0
2023-11-08 12:50:00,295.33,295.59,294.98,295.5,9719.0,286.3605,286.6126,286.0211,286.5253,9719.0
2023-11-08 13:00:00,295.52,295.98,295.23,295.98,11211.0,286.5447,286.9907,286.2635,286.9907,11211.0
2023-11-08 13:10:00,295.82,295.97,295.43,295.52,13670.0,286.8356,286.981,286.4574,286.5447,13670.0
2023-11-08 13:20:00,295.52,295.8,295.42,295.47,6232.0,286.5447,286.8162,286.4477,286.4962,6232.0
2023-11-08 13:30:00,295.53,296.03,295.45,295.85,6504.0,286.5544,287.0392,286.4768,286.8647,6504.0
2023-11-08 13:40:00,295.86,295.93,295.53,295.61,6662.0,286.8744,286.9422,286.5544,286.632,6662.0
2023-11-08 13:50:00,295.69,295.78,295.39,295.68,7642.0,286.7095,286.7968,286.4186,286.6998,7642.0
2023-11-08 14:00:00,295.77,296.25,295.42,295.94,22048.0,286.7871,287.2525,286.4477,286.9519,22048.0
2023-11-08 14:10:00,296.01,296.04,295.51,295.88,6867.0,287.0198,287.0489,286.535,286.8938,6867.0
2023-11-08 14:20:00,295.88,296.03,295.61,295.68,8974.0,286.8938,287.0392,286.632,286.6998,8974.0
2023-11-08 14:30:00,295.73,295.84,295.35,295.53,8620.0,286.7483,286.855,286.3799,286.5544,8620.0
2023-11-08 14:40:00,295.62,295.71,295.4,295.67,7582.0,286.6417,286.7289,286.4283,286.6901,7582.0
2023-11-08 14:50:00,295.67,295.9,295.48,295.56,12884.0,286.6901,286.9132,286.5059,286.5835,12884.0
2023-11-08 15:00:00,295.56,296.07,295.51,295.81,31854.0,286.5835,287.078,286.535,286.8259,31854.0
2023-11-08 15:10:00,295.98,296.09,295.77,296.0,19098.0,286.9907,287.0974,286.7871,287.0101,19098.0
2023-11-08 15:20:00,296.02,296.05,295.86,295.92,25421.0,287.0295,287.0586,286.8744,286.9325,25421.0
2023-11-08 15:30:00,295.92,296.0,295.73,296.0,27764.0,286.9325,287.0101,286.7483,287.0101,27764.0
2023-11-08 15:40:00,295.95,296.63,295.88,295.9,50039.0,286.9616,287.621,286.8938,286.9132,50039.0
2023-11-08 15:50:00,296.0,296.06,295.21,295.4,147668.0,287.0101,287.0683,286.2441,286.4283,147668.0
2023-11-09 09:30:00,295.55,296.84,293.35,295.5,19387.0,286.5738,287.8246,284.4406,286.5253,19387.0
2023-11-09 09:40:00,295.25,295.74,293.9,294.13,13646.0,286.2829,286.758,284.9739,285.1969,13646.0
2023-11-09 09:50:00,294.31,294.63,292.74,292.8,15494.0,285.3714,285.6817,283.8491,283.9073,15494.0
2023-11-09 10:00:00,292.8,293.48,291.27,291.44,17982.0,283.9073,284.5667,282.4238,282.5886,17982.0
2023-11-09 10:10:00,291.53,291.53,289.63,289.8,28581.0,282.6759,282.6759,280.8336,280.9984,28581.0
2023-11-09 10:20:00,289.81,290.16,289.26,289.67,18971.0,281.0081,281.3475,280.4748,280.8724,18971.0
2023-11-09 10:30:00,289.48,289.56,288.84,289.12,26307.0,280.6881,280.7657,280.0676,280.3391,26307.0
2023-11-09 10:40:00,289.24,290.24,288.99,289.71,23160.0,280.4554,281.4251,280.213,280.9112,23160.0
2023-11-09 10:50:00,289.64,289.71,288.9,289.32,20959.0,280.8433,280.9112,280.1258,280.533,20959.0
2023-11-09 11:00:00,289.32,290.73,289.26,290.53,15367.0,280.533,281.9002,280.4748,281.7062,15367.0
2023-11-09 11:10:00,290.62,290.68,290.11,290.55,11375.0,281.7935,281.8517,281.299,281.7256,11375.0
2023-11-09 11:20:00,290.59,290.8,290.35,290.72,8620.0,281.7644,281.968,281.5317,281.8905,8620.0
2023-11-09 11:30:00,290.66,290.86,290.29,290.29,7154.0,281.8323,282.0262,281.4735,281.4735,7154.0
2023-11-09 11:40:00,290.29,290.66,290.16,290.46,11977.0,281.4735,281.8323,281.3475,281.6384,11977.0
2023-11-09 11:50:00,290.47,290.69,290.1,290.2,12709.0,281.6481,281.8614,281.2893,281.3863,12709.0
2023-11-09 12:00:00,290.26,290.77,290.1,290.67,8581.0,281.4444,281.939,281.2893,281.842,8581.0
2023-11-09 12:10:00,290.59,290.78,290.42,290.71,11115.0,281.7644,281.9487,281.5996,281.8808,11115.0
2023-11-09 12:20:00,290.7,290.7,290.19,290.56,12932.0,281.8711,281.8711,281.3766,281.7353,12932.0
2023-11-09 12:30:00,290.48,290.55,290.11,290.26,8983.0,281.6578,281.7256,281.299,281.4444,8983.0
2023-11-09 12:40:00,290.36,290.71,290.24,290.54,10453.0,281.5414,281.8808,281.4251,281.7159,10453.0
2023-11-09 12:50:00,290.52,291.41,290.52,290.83,13339.0,281.6966,282.5595,281.6966,281.9971,13339.0
2023-11-09 13:00:00,290.83,290.91,290.17,290.25,10100.0,281.9971,282.0747,281.3572,281.4348,10100.0
2023-11-09 13:10:00,290.11,290.93,290.11,290.35,8510.0,281.299,282.0941,281.299,281.5317,8510.0
2023-11-09 13:20:00,290.22,290.66,290.11,290.49,4958.0,281.4057,281.8323,281.299,281.6675,4958.0
2023-11-09 13:30:00,290.37,290.47,290.11,290.12,6816.0,281.5511,281.6481,281.299,281.3087,6816.0
2023-11-09 13:40:00,290.12,290.23,289.76,289.87,8462.0,281.3087,281.4154,280.9596,281.0663,8462.0
2023-11-09 13:50:00,289.85,289.95,289.19,289.49,9841.0,281.0469,281.1439,280.4069,280.6978,9841.0
2023-11-09 14:00:00,289.3,289.71,288.89,289.61,12636.0,280.5136,280.9112,280.1161,280.8142,12636.0
2023-11-09 14:10:00,289.56,289.71,289.35,289.6,6031.0,280.7657,280.9112,280.5621,280.8045,6031.0
2023-11-09 14:20:00,289.54,290.31,289.54,290.19,10296.0,280.7463,281.4929,280.7463,281.3766,10296.0
2023-11-09 14:30:00,290.1,290.21,289.62,289.89,8952.0,281.2893,281.396,280.8239,281.0857,8952.0
2023-11-09 14:40:00,289.75,290.02,289.7,289.81,5494.0,280.9499,281.2117,280.9015,281.0081,5494.0
2023-11-09 14:50:00,289.9,290.2,289.72,290.03,7710.0,281.0954,281.3863,280.9208,281.2214,7710.0
2023-11-09 15:00:00,290.12,290.33,289.96,290.29,6156.0,281.3087,281.5123,281.1536,281.4735,6156.0
2023-11-09 15:10:00,290.28,290.69,289.93,290.11,16986.0,281.4638,281.8614,281.1245,281.299,16986.0
2023-11-09 15:20:00,290.12,290.2,289.83,290.2,12909.0,281.3087,281.3863,281.0275,281.3863,12909.0
2023-11-09 15:30:00,290.19,290.23,289.82,289.95,12120.0,281.3766,281.4154,281.0178,281.1439,12120.0
2023-11-09 15:40:00,289.82,289.98,289.55,289.61,32196.0,281.0178,281.173,280.756,280.8142,32196.0
2023-11-09 15:50:00,289.71,289.92,288.51,289.07,182273.0,280.9112,281.1148,279.7476,280.2906,182273.0
2023-11-10 09:30:00,289.24,289.84,288.0,288.53,20000.0,280.4554,281.0372,279.2531,279.767,20000.0
2023-11-10 09:40:00,288.53,288.53,286.46,287.35,20936.0,279.767,279.767,277.7599,278.6228,20936.0
2023-11-10 09:50:00,287.44,287.68,286.85,287.48,18542.0,278.7101,278.9428,278.138,278.7489,18542.0
2023-11-10 10:00:00,287.29,288.34,287.27,287.52,17775.0,278.5647,279.5828,278.5453,278.7877,17775.0
2023-11-10 10:10:00,287.47,287.76,287.17,287.65,8324.0,278.7392,279.0204,278.4483,278.9137,8324.0
2023-11-10 10:20:00,287.57,288.01,287.21,287.42,9228.0,278.8361,279.2628,278.4871,278.6907,9228.0
2023-11-10 10:30:00,287.4,287.96,287.4,287.69,16137.0,278.6713,279.2143,278.6713,278.9525,16137.0
2023-11-10 10:40:00,287.82,289.35,287.58,289.29,10403.0,279.0786,280.5621,278.8458,280.5039,10403.0
2023-11-10 10:50:00,289.23,289.45,288.65,288.89,14199.0,280.4457,280.659,279.8833,280.1161,14199.0
2023-11-10 11:00:00,288.84,289.09,288.67,288.82,9521.0,280.0676,280.31,279.9027,280.0482,9521.0
2023-11-10 11:10:00,288.68,289.06,288.41,288.41,8280.0,279.9124,280.2809,279.6506,279.6506,8280.0
2023-11-10 11:20:00,288.32,288.45,288.1,288.38,6164.0,279.5634,279.6894,279.3501,279.6215,6164.0
2023-11-10 11:30:00,288.46,289.02,288.24,288.91,8187.0,279.6991,280.2421,279.4858,280.1354,8187.0
2023-11-10 11:40:00,288.98,289.83,288.97,289.32,8140.0,280.2033,281.0275,280.1936,280.533,8140.0
2023-11-10 11:50:00,289.38,289.5,289.09,289.36,9250.0,280.5912,280.7075,280.31,280.5718,9250.0
2023-11-10 12:00:00,289.75,289.93,289.58,289.73,6823.0,280.9499,281.1245,280.7851,280.9305,6823.0
2023-11-10 12:10:00,289.73,290.08,289.69,289.79,10015.0,280.9305,281.2699,280.8918,280.9887,10015.0
2023-11-10 12:20:00,289.72,289.72,289.55,289.57,8497.0,280.9208,280.9208,280.756,280.7754,8497.0
2023-11-10 12:30:00,289.58,290.67,289.56,290.48,23180.0,280.7851,281.842,280.7657,281.6578,23180.0
2023-11-10 12:40:00,290.48,290.89,290.38,290.49,14254.0,281.6578,282.0553,281.5608,281.6675,14254.0
2023-11-10 12:50:00,290.43,290.91,290.23,290.69,14600.0,281.6093,282.0747,281.4154,281.8614,14600.0
2023-11-10 13:00:00,290.76,291.19,290.69,290.78,9254.0,281.9293,282.3462,281.8614,281.9487,9254.0
2023-11-10 13:10:00,290.84,291.09,290.72,290.94,9989.0,282.0068,282.2492,281.8905,282.1038,9989.0
2023-11-10 13:20:00,290.93,291.53,290.93,291.32,13683.0,282.0941,282.6759,282.0941,282.4723,13683.0
2023-11-10 13:30:00,291.31,292.06,291.3,292.06,13027.0,282.4626,283.1898,282.4529,283.1898,13027.0
2023-11-10 13:40:00,292.14,292.46,292.06,292.37,6211.0,283.2674,283.5776,283.1898,283.4904,6211.0
2023-11-10 13:50:00,292.36,292.36,291.94,292.1,7346.0,283.4807,283.4807,283.0734,283.2286,7346.0
2023-11-10 14:00:00,292.16,292.3,291.81,292.27,14098.0,283.2867,283.4225,282.9474,283.3934,14098.0
2023-11-10 14:10:00,292.15,292.31,291.85,291.94,9941.0,283.277,283.4322,282.9862,283.0734,9941.0
2023-11-10 14:20:00,291.86,292.22,291.85,292.18,7185.0,282.9959,283.3449,282.9862,283.3061,7185.0
2023-11-10 14:30:00,292.19,292.19,291.75,291.91,16194.0,283.3158,283.3158,282.8892,283.0443,16194.0
2023-11-10 14:40:00,291.91,291.96,291.61,291.83,8532.0,283.0443,283.0928,282.7534,282.9668,8532.0
2023-11-10 14:50:00,291.83,292.2,291.78,291.93,19009.0,282.9668,283.3255,282.9183,283.0637,19009.0
2023-11-10 15:00:00,291.88,291.88,291.5,291.66,14532.0,283.0152,283.0152,282.6468,282.8019,14532.0
2023-11-10 15:10:00,291.66,292.16,291.56,292.16,17359.0,282.8019,283.2867,282.705,283.2867,17359.0
2023-11-10 15:20:00,292.35,293.22,292.19,293.22,15377.0,283.471,284.3145,283.3158,284.3145,15377.0
2023-11-10 15:30:00,293.2,293.71,293.19,293.39,45644.0,284.2952,284.7897,284.2855,284.4794,45644.0
2023-11-10 15:40:00,293.45,293.91,293.3,293.65,54016.0,284.5376,284.9836,284.3921,284.7315,54016.0
2023-11-10 15:50:00,293.6,294.0,293.04,293.13,118646.0,284.683,285.0709,284.14,284.2273,118646.0
2023-11-13 09:30:00,293.73,295.99,293.3,294.16,15821.0,284.8091,287.0004,284.3921,285.226,15821.0
2023-11-13 09:40:00,294.09,294.85,293.75,294.24,8195.0,285.1581,285.895,284.8285,285.3036,8195.0
2023-11-13 09:50:00,293.91,294.49,292.56,293.12,14984.0,284.9836,285.546,283.6746,284.2176,14984.0
2023-11-13 10:00:00,293.25,294.47,293.05,293.81,14929.0,284.3436,285.5266,284.1497,284.8866,14929.0
2023-11-13 10:10:00,293.62,293.8,293.09,293.1,7671.0,284.7024,284.8769,284.1885,284.1982,7671.0
2023-11-13 10:20:00,292.71,292.84,291.88,292.22,19354.0,283.82,283.9461,283.0152,283.3449,19354.0
2023-11-13 10:30:00,292.32,293.24,292.22,292.71,9101.0,283.4419,284.3339,283.3449,283.82,9101.0
2023-11-13 10:40:00,292.7,292.78,292.34,292.39,6914.0,283.8103,283.8879,283.4613,283.5098,6914.0
2023-11-13 10:50:00,292.32,292.53,292.05,292.05,10937.0,283.4419,283.6455,283.1801,283.1801,10937.0
2023-11-13 11:00:00,291.97,292.26,291.72,291.98,8542.0,283.1025,283.3837,282.8601,283.1122,8542.0
2023-11-13 11:10:00,291.99,292.49,291.99,292.47,5976.0,283.1219,283.6067,283.1219,283.5873,5976.0
2023-11-13 11:20:00,292.43,293.02,292.43,292.64,8545.0,283.5485,284.1206,283.5485,283.7522,8545.0
2023-11-13 11:30:00,292.81,293.27,292.73,292.99,18300.0,283.917,284.363,283.8394,284.0915,18300.0
2023-11-13 11:40:00,292.95,293.95,292.85,293.56,11952.0,284.0527,285.0224,283.9558,284.6442,11952.0
2023-11-13 11:50:00,293.42,293.79,293.04,293.09,17969.0,284.5085,284.8672,284.14,284.1885,17969.0
2023-11-13 12:00:00,293.23,293.85,293.09,293.48,10976.0,284.3242,284.9254,284.1885,284.5667,10976.0
2023-11-13 12:10:00,293.5,293.74,293.23,293.37,7833.0,284.586,284.8188,284.3242,284.46,7833.0
2023-11-13 12:20:00,293.3,293.37,292.85,292.97,9596.0,284.3921,284.46,283.9558,284.0721,9596.0
2023-11-13 12:30:00,292.89,292.98,292.59,292.98,7673.0,283.9946,284.0818,283.7037,284.0818,7673.0
2023-11-13 12:40:00,292.99,293.04,292.62,292.65,17804.0,284.0915,284.14,283.7328,283.7619,17804.0
2023-11-13 12:50:00,292.78,293.0,292.6,292.98,7163.0,283.8879,284.1012,283.7134,284.0818,7163.0
2023-11-13 13:00:00,292.97,293.1,292.64,292.64,17222.0,284.0721,284.1982,283.7522,283.7522,17222.0
2023-11-13 13:10:00,292.7,293.38,292.7,293.28,6897.0,283.8103,284.4697,283.8103,284.3727,6897.0
2023-11-13 13:20:00,293.28,293.36,292.93,292.93,6129.0,284.3727,284.4503,284.0334,284.0334,6129.0
2023-11-13 13:30:00,292.87,293.15,292.79,293.15,6935.0,283.9752,284.2467,283.8976,284.2467,6935.0
2023-11-13 13:40:00,293.28,293.61,293.17,293.53,4890.0,284.3727,284.6927,284.2661,284.6151,4890.0
2023-11-13 13:50:00,293.61,293.73,293.44,293.51,4976.0,284.6927,284.8091,284.5279,284.5957,4976.0
2023-11-13 14:00:00,293.53,293.86,293.41,293.86,6564.0,284.6151,284.9351,284.4988,284.9351,6564.0
2023-11-13 14:10:00,293.85,293.96,293.67,293.86,6026.0,284.9254,285.0321,284.7509,284.9351,6026.0
2023-11-13 14:20:00,293.86,293.93,293.64,293.9,11618.0,284.9351,285.003,284.7218,284.9739,11618.0
2023-11-13 14:30:00,293.9,293.94,293.71,293.79,7116.0,284.9739,285.0127,284.7897,284.8672,7116.0
2023-11-13 14:40:00,293.79,293.8,293.6,293.67,8957.0,284.8672,284.8769,284.683,284.7509,8957.0
2023-11-13 14:50:00,293.66,293.72,293.22,293.28,10462.0,284.7412,284.7994,284.3145,284.3727,10462.0
2023-11-13 15:00:00,293.21,293.52,293.16,293.37,8931.0,284.3049,284.6054,284.2564,284.46,8931.0
2023-11-13 15:10:00,293.24,293.57,293.2,293.52,7643.0,284.3339,284.6539,284.2952,284.6054,7643.0
2023-11-13 15:20:00,293.47,293.54,293.3,293.43,10413.0,284.557,284.6248,284.3921,284.5182,10413.0
2023-11-13 15:30:00,293.43,293.65,293.37,293.4,20679.0,284.5182,284.7315,284.46,284.4891,20679.0
2023-11-13 15:40:00,293.45,293.45,292.9,293.39,26189.0,284.5376,284.5376,284.0043,284.4794,26189.0
2023-11-13 15:50:00,293.36,294.14,293.25,294.1,126804.0,284.4503,285.2066,284.3436,285.1678,126804.0
2023-11-14 09:30:00,293.19,293.19,289.24,289.59,91289.0,284.2855,284.2855,280.4554,280.7948,91289.0
2023-11-14 09:40:00,289.74,290.22,287.52,289.87,52333.0,280.9402,281.4057,278.7877,281.0663,52333.0
2023-11-14 09:50:00,289.66,290.03,288.0,289.39,54397.0,280.8627,281.2214,279.2531,280.6009,54397.0
2023-11-14 10:00:00,289.53,289.62,287.43,287.64,45763.0,280.7366,280.8239,278.7004,278.904,45763.0
2023-11-14 10:10:00,287.81,287.98,285.29,287.78,103106.0,279.0689,279.2337,276.6254,279.0398,103106.0
2023-11-14 10:20:00,287.93,288.32,286.7,287.47,53222.0,279.1852,279.5634,277.9926,278.7392,53222.0
2023-11-14 10:30:00,287.5,288.74,286.66,288.74,25312.0,278.7683,279.9706,277.9538,279.9706,25312.0
2023-11-14 10:40:00,288.77,289.15,287.99,288.31,18186.0,279.9997,280.3682,279.2434,279.5537,18186.0
2023-11-14 10:50:00,288.31,288.34,287.04,288.21,33208.0,279.5537,279.5828,278.3222,279.4567,33208.0
2023-11-14 11:00:00,288.27,288.5,287.65,288.5,16069.0,279.5149,279.7379,278.9137,279.7379,16069.0
2023-11-14 11:10:00,288.65,289.99,288.22,289.8,34668.0,279.8833,281.1826,279.4664,280.9984,34668.0
2023-11-14 11:20:00,289.8,292.67,289.71,292.27,93208.0,280.9984,283.7813,280.9112,283.3934,93208.0
2023-11-14 11:30:00,292.41,294.16,291.72,293.9,44318.0,283.5292,285.226,282.8601,284.9739,44318.0
2023-11-14 11:40:00,293.98,294.61,293.25,293.56,20668.0,285.0515,285.6623,284.3436,284.6442,20668.0
2023-11-14 11:50:00,293.64,293.91,293.31,293.4,12422.0,284.7218,284.9836,284.4018,284.4891,12422.0
2023-11-14 12:00:00,293.46,293.62,291.94,291.94,12895.0,284.5473,284.7024,283.0734,283.0734,12895.0
2023-11-14 12:10:00,291.88,292.31,291.67,291.85,8469.0,283.0152,283.4322,282.8116,282.9862,8469.0
2023-11-14 12:20:00,291.75,291.75,290.64,290.64,20750.0,282.8892,282.8892,281.8129,281.8129,20750.0
2023-11-14 12:30:00,290.71,291.07,290.35,290.54,21490.0,281.8808,282.2298,281.5317,281.7159,21490.0
2023-11-14 12:40:00,290.79,290.89,290.33,290.69,29319.0,281.9584,282.0553,281.5123,281.8614,29319.0
2023-11-14 12:50:00,290.6,291.08,290.5,290.92,16280.0,281.7741,282.2395,281.6772,282.0844,16280.0
2023-11-14 13:00:00,290.88,291.05,290.5,290.57,10614.0,282.0456,282.2105,281.6772,281.745,10614.0
2023-11-14 13:10:00,290.52,290.59,289.94,290.08,10037.0,281.6966,281.7644,281.1342,281.2699,10037.0
2023-11-14 13:20:00,290.06,290.43,289.6,290.4,16292.0,281.2505,281.6093,280.8045,281.5802,16292.0
2023-11-14 13:30:00,290.32,290.52,290.05,290.37,15647.0,281.5026,281.6966,281.2408,281.5511,15647.0
2023-11-14 13:40:00,290.45,290.68,290.14,290.27,21455.0,281.6287,281.8517,281.3281,281.4541,21455.0
2023-11-14 13:50:00,290.3,290.58,290.24,290.25,12382.0,281.4832,281.7547,281.4251,281.4348,12382.0
2023-11-14 14:00:00,290.27,290.78,289.94,290.78,30728.0,281.4541,281.9487,281.1342,281.9487,30728.0
2023-11-14 14:10:00,290.78,290.84,290.15,290.3,15188.0,281.9487,282.0068,281.3378,281.4832,15188.0
2023-11-14 14:20:00,290.26,290.72,290.26,290.58,13360.0,281.4444,281.8905,281.4444,281.7547,13360.0
2023-11-14 14:30:00,290.71,291.42,290.64,291.3,21509.0,281.8808,282.5692,281.8129,282.4529,21509.0
2023-11-14 14:40:00,291.29,292.28,291.29,291.69,21526.0,282.4432,283.4031,282.4432,282.831,21526.0
2023-11-14 14:50:00,291.8,292.37,291.58,292.26,7391.0,282.9377,283.4904,282.7244,283.3837,7391.0
2023-11-14 15:00:00,292.15,292.24,291.61,291.74,12896.0,283.277,283.3643,282.7534,282.8795,12896.0
2023-11-14 15:10:00,291.76,292.2,291.68,292.2,14405.0,282.8989,283.3255,282.8213,283.3255,14405.0
2023-11-14 15:20:00,292.26,292.26,291.48,291.59,18154.0,283.3837,283.3837,282.6274,282.7341,18154.0
2023-11-14 15:30:00,291.65,291.74,291.0,291.22,35277.0,282.7922,282.8795,282.162,282.3753,35277.0
2023-11-14 15:40:00,291.29,291.37,290.33,290.36,45562.0,282.4432,282.5207,281.5123,281.5414,45562.0
2023-11-14 15:50:00,290.34,290.59,289.68,290.09,128416.0,281.522,281.7644,280.8821,281.2796,128416.0
2023-11-15 09:30:00,289.96,290.79,287.02,287.02,33740.0,281.1536,281.9584,278.3029,278.3029,33740.0
2023-11-15 09:40:00,287.09,287.09,282.67,283.08,73239.0,278.3707,278.3707,274.085,274.4825,73239.0
2023-11-15 09:50:00,282.69,282.69,281.03,282.06,68008.0,274.1044,274.1044,272.4948,273.4935,68008.0
2023-11-15 10:00:00,282.06,283.9,281.85,283.9,71026.0,273.4935,275.2776,273.2899,275.2776,71026.0
2023-11-15 10:10:00,283.93,285.3,282.99,285.29,26077.0,275.3067,276.6351,274.3952,276.6254,26077.0
2023-11-15 10:20:00,285.29,285.66,283.29,284.25,37417.0,276.6254,276.9842,274.6861,275.617,37417.0
2023-11-15 10:30:00,284.13,284.3,283.21,283.43,36622.0,275.5006,275.6655,274.6086,274.8219,36622.0
2023-11-15 10:40:00,283.5,284.79,283.31,284.54,22250.0,274.8898,276.1406,274.7055,275.8982,22250.0
2023-11-15 10:50:00,284.53,285.54,284.19,285.2,38161.0,275.8885,276.8678,275.5588,276.5381,38161.0
2023-11-15 11:00:00,285.37,285.92,284.93,285.66,27111.0,276.703,277.2363,276.2763,276.9842,27111.0
2023-11-15 11:10:00,285.67,285.92,285.13,285.64,9220.0,276.9939,277.2363,276.4703,276.9648,9220.0
2023-11-15 11:20:00,285.71,285.85,284.87,285.06,8805.0,277.0326,277.1684,276.2181,276.4024,8805.0
2023-11-15 11:30:00,284.94,285.73,284.63,285.18,25752.0,276.286,277.052,275.9854,276.5187,25752.0
2023-11-15 11:40:00,285.18,285.49,284.74,285.16,14135.0,276.5187,276.8193,276.0921,276.4993,14135.0
2023-11-15 11:50:00,285.16,285.77,285.16,285.69,9494.0,276.4993,277.0908,276.4993,277.0132,9494.0
2023-11-15 12:00:00,285.79,286.36,285.65,286.36,11106.0,277.1102,277.6629,276.9745,277.6629,11106.0
2023-11-15 12:10:00,286.29,286.86,286.29,286.34,12768.0,277.595,278.1477,277.595,277.6435,12768.0
2023-11-15 12:20:00,286.46,287.17,286.46,287.05,11238.0,277.7599,278.4483,277.7599,278.3319,11238.0
2023-11-15 12:30:00,286.91,286.91,286.07,286.44,8303.0,278.1962,278.1962,277.3817,277.7405,8303.0
2023-11-15 12:40:00,286.51,286.67,286.33,286.37,12967.0,277.8083,277.9635,277.6338,277.6726,12967.0
2023-11-15 12:50:00,286.27,286.38,285.77,285.86,9610.0,277.5756,277.6823,277.0908,277.1781,9610.0
2023-11-15 13:00:00,285.95,285.98,285.39,285.51,7967.0,277.2653,277.2944,276.7224,276.8387,7967.0
2023-11-15 13:10:00,285.53,285.82,285.39,285.67,7021.0,276.8581,277.1393,276.7224,276.9939,7021.0
2023-11-15 13:20:00,285.75,285.93,285.02,285.49,15324.0,277.0714,277.246,276.3636,276.8193,15324.0
2023-11-15 13:30:00,285.3,285.3,284.42,284.46,13045.0,276.6351,276.6351,275.7818,275.8206,13045.0
2023-11-15 13:40:00,284.54,284.56,284.23,284.28,12633.0,275.8982,275.9176,275.5976,275.6461,12633.0
2023-11-15 13:50:00,284.29,284.45,283.74,284.32,20732.0,275.6558,275.8109,275.1225,275.6849,20732.0
2023-11-15 14:00:00,284.35,284.54,283.83,283.83,17663.0,275.7139,275.8982,275.2097,275.2097,17663.0
2023-11-15 14:10:00,283.82,284.16,283.55,283.68,22218.0,275.2,275.5297,274.9382,275.0643,22218.0
2023-11-15 14:20:00,283.55,284.02,283.21,283.87,20660.0,274.9382,275.394,274.6086,275.2485,20660.0
2023-11-15 14:30:00,283.83,284.05,283.47,283.72,32541.0,275.2097,275.4231,274.8607,275.1031,32541.0
2023-11-15 14:40:00,283.57,283.57,282.51,282.51,35878.0,274.9576,274.9576,273.9298,273.9298,35878.0
2023-11-15 14:50:00,282.53,283.43,282.46,283.43,28230.0,273.9492,274.8219,273.8813,274.8219,28230.0
2023-11-15 15:00:00,283.43,283.45,283.0,283.0,22311.0,274.8219,274.8413,274.4049,274.4049,22311.0
2023-11-15 15:10:00,283.13,283.14,282.66,282.81,23855.0,274.531,274.5407,274.0753,274.2207,23855.0
2023-11-15 15:20:00,282.8,283.02,282.36,282.44,38768.0,274.211,274.4243,273.7844,273.862,38768.0
2023-11-15 15:30:00,282.44,283.22,282.31,283.22,52351.0,273.862,274.6183,273.7359,274.6183,52351.0
2023-11-15 15:40:00,283.21,283.5,282.67,282.72,84247.0,274.6086,274.8898,274.085,274.1334,84247.0
2023-11-15 15:50:00,282.71,283.29,282.59,283.03,282168.0,274.1238,274.6861,274.0074,274.434,282168.0
2023-11-16 09:30:00,282.6,283.72,281.55,281.97,39517.0,274.0171,275.1031,272.999,273.4062,39517.0
2023-11-16 09:40:00,281.96,284.5,281.76,283.65,20455.0,273.3965,275.8594,273.2026,275.0352,20455.0
2023-11-16 09:50:00,283.63,284.1,283.08,283.93,19810.0,275.0158,275.4715,274.4825,275.3067,19810.0
2023-11-16 10:00:00,283.86,284.08,283.38,283.63,28402.0,275.2388,275.4521,274.7734,275.0158,28402.0
2023-11-16 10:10:00,283.76,284.13,283.48,284.03,24177.0,275.1419,275.5006,274.8704,275.4037,24177.0
2023-11-16 10:20:00,284.04,284.12,282.61,282.88,19846.0,275.4134,275.4909,274.0268,274.2886,19846.0
2023-11-16 10:30:00,282.76,282.77,281.29,282.42,21670.0,274.1722,274.1819,272.7469,273.8426,21670.0
2023-11-16 10:40:00,282.38,282.57,281.78,281.94,19240.0,273.8038,273.988,273.222,273.3771,19240.0
2023-11-16 10:50:00,281.94,282.05,281.0,281.19,34295.0,273.3771,273.4838,272.4657,272.6499,34295.0
2023-11-16 11:00:00,281.13,281.19,280.42,280.5,20872.0,272.5917,272.6499,271.9033,271.9809,20872.0
2023-11-16 11:10:00,280.5,281.09,280.1,280.9,17864.0,271.9809,272.553,271.593,272.3687,17864.0
2023-11-16 11:20:00,280.89,280.89,280.35,280.87,11976.0,272.359,272.359,271.8354,272.3396,11976.0
2023-11-16 11:30:00,280.8,280.87,280.26,280.66,17317.0,272.2718,272.3396,271.7482,272.136,17317.0
2023-11-16 11:40:00,280.65,281.61,280.56,281.39,14514.0,272.1263,273.0572,272.039,272.8438,14514.0
2023-11-16 11:50:00,281.38,281.8,281.11,281.33,56439.0,272.8341,273.2414,272.5723,272.7857,56439.0
2023-11-16 12:00:00,281.33,281.34,280.82,280.99,16284.0,272.7857,272.7954,272.2912,272.456,16284.0
2023-11-16 12:10:00,280.99,281.38,280.92,281.09,13687.0,272.456,272.8341,272.3881,272.553,13687.0
2023-11-16 12:20:00,281.09,281.6,281.02,281.44,11483.0,272.553,273.0475,272.4851,272.8923,11483.0
2023-11-16 12:30:00,281.43,281.64,281.42,281.63,14352.0,272.8826,273.0862,272.8729,273.0766,14352.0
2023-11-16 12:40:00,281.58,282.0,281.57,281.81,14903.0,273.0281,273.4353,273.0184,273.2511,14903.0
2023-11-16 12:50:00,281.85,281.85,281.48,281.7,10653.0,273.2899,273.2899,272.9311,273.1444,10653.0
2023-11-16 13:00:00,281.73,281.99,281.53,281.75,13507.0,273.1735,273.4256,272.9796,273.1929,13507.0
2023-11-16 13:10:00,281.75,282.19,281.59,282.19,13326.0,273.1929,273.6195,273.0378,273.6195,13326.0
2023-11-16 13:20:00,282.09,282.09,281.69,281.69,11253.0,273.5226,273.5226,273.1347,273.1347,11253.0
2023-11-16 13:30:00,281.76,281.76,281.07,281.16,10484.0,273.2026,273.2026,272.5336,272.6208,10484.0
2023-11-16 13:40:00,281.16,281.23,281.02,281.11,15942.0,272.6208,272.6887,272.4851,272.5723,15942.0
2023-11-16 13:50:00,281.14,281.3,280.84,281.16,16853.0,272.6014,272.7566,272.3105,272.6208,16853.0
2023-11-16 14:00:00,281.09,281.77,280.89,281.68,7419.0,272.553,273.2123,272.359,273.125,7419.0
2023-11-16 14:10:00,281.67,282.3,281.62,281.97,11807.0,273.1153,273.7262,273.0669,273.4062,11807.0
2023-11-16 14:20:00,282.02,282.42,281.7,282.16,13415.0,273.4547,273.8426,273.1444,273.5905,13415.0
2023-11-16 14:30:00,282.0,282.01,281.63,281.63,9441.0,273.4353,273.445,273.0766,273.0766,9441.0
2023-11-16 14:40:00,281.63,281.77,281.46,281.74,11675.0,273.0766,273.2123,272.9117,273.1832,11675.0
2023-11-16 14:50:00,281.73,281.99,281.59,281.75,10152.0,273.1735,273.4256,273.0378,273.1929,10152.0
2023-11-16 15:00:00,281.75,282.15,281.71,281.84,9576.0,273.1929,273.5808,273.1541,273.2802,9576.0
2023-11-16 15:10:00,281.84,282.45,281.8,282.4,14112.0,273.2802,273.8716,273.2414,273.8232,14112.0
2023-11-16 15:20:00,282.4,282.69,282.32,282.45,18703.0,273.8232,274.1044,273.7456,273.8716,18703.0
2023-11-16 15:30:00,282.45,282.56,282.14,282.16,20966.0,273.8716,273.9783,273.5711,273.5905,20966.0
2023-11-16 15:40:00,282.16,282.19,281.63,281.86,35146.0,273.5905,273.6195,273.0766,273.2996,35146.0
2023-11-16 15:50:00,281.91,282.55,281.86,282.01,164399.0,273.348,273.9686,273.2996,273.445,164399.0
2023-11-17 09:30:00,282.97,282.97,277.05,278.72,100755.0,274.3759,274.3759,268.6357,270.2549,100755.0
2023-11-17 09:40:00,278.49,280.22,278.24,279.58,28929.0,270.0319,271.7094,269.7895,271.0888,28929.0
2023-11-17 09:50:00,279.74,280.27,279.36,279.57,31283.0,271.244,271.7579,270.8755,271.0791,31283.0
2023-11-17 10:00:00,279.73,280.68,279.68,280.64,26849.0,271.2343,272.1554,271.1858,272.1166,26849.0
2023-11-17 10:10:00,280.54,280.93,279.66,279.72,34689.0,272.0197,272.3978,271.1664,271.2246,34689.0
2023-11-17 10:20:00,279.74,280.26,279.53,279.91,19291.0,271.244,271.7482,271.0403,271.4088,19291.0
2023-11-17 10:30:00,279.91,280.14,279.61,280.03,19559.0,271.4088,271.6318,271.1179,271.5251,19559.0
2023-11-17 10:40:00,279.95,281.0,279.94,280.58,17430.0,271.4476,272.4657,271.4379,272.0584,17430.0
2023-11-17 10:50:00,280.58,281.06,280.58,280.86,8031.0,272.0584,272.5239,272.0584,272.3299,8031.0
2023-11-17 11:00:00,280.85,281.2,280.65,281.03,11835.0,272.3202,272.6596,272.1263,272.4948,11835.0
2023-11-17 11:10:00,281.04,281.22,280.61,280.61,13568.0,272.5045,272.679,272.0875,272.0875,13568.0
2023-11-17 11:20:00,280.66,280.7,280.27,280.32,13682.0,272.136,272.1748,271.7579,271.8063,13682.0
2023-11-17 11:30:00,280.28,280.43,280.03,280.32,12501.0,271.7676,271.913,271.5251,271.8063,12501.0
2023-11-17 11:40:00,280.23,280.32,279.85,280.16,7508.0,271.7191,271.8063,271.3506,271.6512,7508.0
2023-11-17 11:50:00,280.08,280.25,280.0,280.09,7543.0,271.5736,271.7385,271.4961,271.5833,7543.0
2023-11-17 12:00:00,280.11,280.31,280.08,280.31,4322.0,271.6027,271.7966,271.5736,271.7966,4322.0
2023-11-17 12:10:00,280.31,280.6,280.3,280.43,11838.0,271.7966,272.0778,271.7869,271.913,11838.0
2023-11-17 12:20:00,280.42,280.66,280.42,280.47,8222.0,271.9033,272.136,271.9033,271.9518,8222.0
2023-11-17 12:30:00,280.47,281.04,280.44,280.92,12913.0,271.9518,272.5045,271.9227,272.3881,12913.0
2023-11-17 12:40:00,280.91,281.23,280.91,280.99,6697.0,272.3784,272.6887,272.3784,272.456,6697.0
2023-11-17 12:50:00,280.97,281.15,280.86,280.89,10728.0,272.4366,272.6111,272.3299,272.359,10728.0
2023-11-17 13:00:00,280.89,280.9,280.47,280.62,6613.0,272.359,272.3687,271.9518,272.0972,6613.0
2023-11-17 13:10:00,280.63,280.71,280.15,280.71,8839.0,272.1069,272.1845,271.6415,272.1845,8839.0
2023-11-17 13:20:00,280.65,281.19,280.65,280.9,10399.0,272.1263,272.6499,272.1263,272.3687,10399.0
2023-11-17 13:30:00,280.92,281.23,280.85,281.19,8154.0,272.3881,272.6887,272.3202,272.6499,8154.0
2023-11-17 13:40:00,281.16,281.61,281.06,281.48,12693.0,272.6208,273.0572,272.5239,272.9311,12693.0
2023-11-17 13:50:00,281.48,281.54,281.33,281.49,7999.0,272.9311,272.9893,272.7857,272.9408,7999.0
2023-11-17 14:00:00,281.55,281.55,281.03,281.22,9725.0,272.999,272.999,272.4948,272.679,9725.0
2023-11-17 14:10:00,281.17,281.91,281.17,281.47,11696.0,272.6305,273.348,272.6305,272.9214,11696.0
2023-11-17 14:20:00,281.46,281.5,281.09,281.18,14441.0,272.9117,272.9505,272.553,272.6402,14441.0
2023-11-17 14:30:00,281.22,281.26,280.98,281.11,12455.0,272.679,272.7178,272.4463,272.5723,12455.0
2023-11-17 14:40:00,281.1,281.1,280.69,280.91,9942.0,272.5626,272.5626,272.1651,272.3784,9942.0
2023-11-17 14:50:00,280.94,281.27,280.87,281.22,10617.0,272.4075,272.7275,272.3396,272.679,10617.0
2023-11-17 15:00:00,281.28,281.37,281.01,281.37,12100.0,272.7372,272.8244,272.4754,272.8244,12100.0
2023-11-17 15:10:00,281.36,281.5,281.21,281.47,12683.0,272.8148,272.9505,272.6693,272.9214,12683.0
2023-11-17 15:20:00,281.44,281.58,281.27,281.43,19477.0,272.8923,273.0281,272.7275,272.8826,19477.0
2023-11-17 15:30:00,281.53,281.7,281.44,281.61,19051.0,272.9796,273.1444,272.8923,273.0572,19051.0
2023-11-17 15:40:00,281.59,282.52,281.58,282.34,23086.0,273.0378,273.9395,273.0281,273.765,23086.0
2023-11-17 15:50:00,282.38,282.83,282.27,282.56,108860.0,273.8038,274.2401,273.6971,273.9783,108860.0
2023-11-20 09:30:00,281.38,283.18,281.38,282.84,19754.0,272.8341,274.5795,272.8341,274.2498,19754.0
2023-11-20 09:40:00,282.56,282.87,281.64,281.68,9906.0,273.9783,274.2789,273.0862,273.125,9906.0
2023-11-20 09:50:00,281.76,282.13,281.62,282.05,5190.0,273.2026,273.5614,273.0669,273.4838,5190.0
2023-11-20 10:00:00,282.15,283.38,282.06,283.11,9791.0,273.5808,274.7734,273.4935,274.5116,9791.0
2023-11-20 10:10:00,283.04,283.29,282.8,283.22,10330.0,274.4437,274.6861,274.211,274.6183,10330.0
2023-11-20 10:20:00,283.21,283.37,282.8,282.86,7301.0,274.6086,274.7637,274.211,274.2692,7301.0
2023-11-20 10:30:00,282.82,282.82,282.13,282.34,6316.0,274.2304,274.2304,273.5614,273.765,6316.0
2023-11-20 10:40:00,282.19,283.11,282.18,282.93,12807.0,273.6195,274.5116,273.6098,274.3371,12807.0
2023-11-20 10:50:00,282.89,283.41,282.88,283.23,19267.0,274.2983,274.8025,274.2886,274.628,19267.0
2023-11-20 11:00:00,283.17,283.36,282.85,283.36,10382.0,274.5698,274.754,274.2595,274.754,10382.0
2023-11-20 11:10:00,283.49,284.21,283.48,283.77,11477.0,274.8801,275.5782,274.8704,275.1516,11477.0
2023-11-20 11:20:00,283.83,283.85,283.02,283.02,10640.0,275.2097,275.2291,274.4243,274.4243,10640.0
2023-11-20 11:30:00,283.43,283.43,282.97,283.2,8284.0,274.8219,274.8219,274.3759,274.5989,8284.0
2023-11-20 11:40:00,283.2,283.46,283.03,283.24,19615.0,274.5989,274.851,274.434,274.6377,19615.0
2023-11-20 11:50:00,283.23,283.67,283.15,283.66,6797.0,274.628,275.0546,274.5504,275.0449,6797.0
2023-11-20 12:00:00,283.76,284.06,283.65,283.99,6075.0,275.1419,275.4327,275.0352,275.3649,6075.0
2023-11-20 12:10:00,284.09,284.58,284.0,284.53,6322.0,275.4618,275.937,275.3746,275.8885,6322.0
2023-11-20 12:20:00,284.47,284.79,284.47,284.61,5633.0,275.8303,276.1406,275.8303,275.966,5633.0
2023-11-20 12:30:00,284.55,284.69,284.13,284.52,8896.0,275.9079,276.0436,275.5006,275.8788,8896.0
2023-11-20 12:40:00,284.51,284.68,284.21,284.59,12251.0,275.8691,276.0339,275.5782,275.9467,12251.0
2023-11-20 12:50:00,284.66,284.85,284.6,284.74,13236.0,276.0145,276.1988,275.9563,276.0921,13236.0
2023-11-20 13:00:00,284.84,285.15,284.69,285.07,5855.0,276.1891,276.4896,276.0436,276.4121,5855.0
2023-11-20 13:10:00,285.01,285.36,285.01,285.35,6130.0,276.3539,276.6933,276.3539,276.6836,6130.0
2023-11-20 13:20:00,285.23,285.43,285.13,285.42,17127.0,276.5672,276.7611,276.4703,276.7514,17127.0
2023-11-20 13:30:00,285.38,285.68,285.29,285.32,15642.0,276.7127,277.0035,276.6254,276.6545,15642.0
2023-11-20 13:40:00,285.34,285.61,285.2,285.55,19776.0,276.6739,276.9357,276.5381,276.8775,19776.0
2023-11-20 13:50:00,285.47,285.57,285.29,285.39,4860.0,276.7999,276.8969,276.6254,276.7224,4860.0
2023-11-20 14:00:00,285.43,285.47,284.87,284.93,7746.0,276.7611,276.7999,276.2181,276.2763,7746.0
2023-11-20 14:10:00,284.99,285.2,284.88,284.96,7801.0,276.3345,276.5381,276.2278,276.3054,7801.0
2023-11-20 14:20:00,284.99,285.28,284.28,284.3,11024.0,276.3345,276.6157,275.6461,275.6655,11024.0
2023-11-20 14:30:00,284.32,284.47,284.07,284.45,9128.0,275.6849,275.8303,275.4424,275.8109,9128.0
2023-11-20 14:40:00,284.61,284.86,284.61,284.64,5678.0,275.966,276.2085,275.966,275.9951,5678.0
2023-11-20 14:50:00,284.62,284.9,284.6,284.68,6649.0,275.9757,276.2472,275.9563,276.0339,6649.0
2023-11-20 15:00:00,284.75,285.38,284.73,285.38,7535.0,276.1018,276.7127,276.0824,276.7127,7535.0
2023-11-20 15:10:00,285.5,285.76,285.43,285.56,9711.0,276.829,277.0811,276.7611,276.8872,9711.0
2023-11-20 15:20:00,285.62,285.82,285.52,285.81,14425.0,276.9454,277.1393,276.8484,277.1296,14425.0
2023-11-20 15:30:00,285.77,285.83,285.49,285.76,15360.0,277.0908,277.149,276.8193,277.0811,15360.0
2023-11-20 15:40:00,285.82,285.82,284.66,284.81,57131.0,277.1393,277.1393,276.0145,276.16,57131.0
2023-11-20 15:50:00,284.75,284.81,284.08,284.47,58616.0,276.1018,276.16,275.4521,275.8303,58616.0
2023-11-21 09:30:00,285.21,285.21,281.22,281.22,30638.0,276.5478,276.5478,272.679,272.679,30638.0
2023-11-21 09:40:00,281.43,282.31,280.72,282.18,23994.0,272.8826,273.7359,272.1942,273.6098,23994.0
2023-11-21 09:50:00,282.05,282.63,281.64,282.63,47852.0,273.4838,274.0462,273.0862,274.0462,47852.0
2023-11-21 10:00:00,282.8,283.16,282.25,282.55,18269.0,274.211,274.5601,273.6777,273.9686,18269.0
2023-11-21 10:10:00,282.71,282.96,282.22,282.78,6146.0,274.1238,274.3662,273.6486,274.1916,6146.0
2023-11-21 10:20:00,282.86,284.08,282.82,284.08,18382.0,274.2692,275.4521,274.2304,275.4521,18382.0
2023-11-21 10:30:00,283.86,283.87,282.97,283.1,50310.0,275.2388,275.2485,274.3759,274.5019,50310.0
2023-11-21 10:40:00,283.32,283.57,283.04,283.42,5003.0,274.7152,274.9576,274.4437,274.8122,5003.0
2023-11-21 10:50:00,283.42,283.55,283.19,283.33,5915.0,274.8122,274.9382,274.5892,274.7249,5915.0
2023-11-21 11:00:00,283.35,283.46,283.16,283.46,4075.0,274.7443,274.851,274.5601,274.851,4075.0
2023-11-21 11:10:00,283.58,283.63,283.22,283.25,4613.0,274.9673,275.0158,274.6183,274.6474,4613.0
2023-11-21 11:20:00,283.12,283.42,283.08,283.29,5050.0,274.5213,274.8122,274.4825,274.6861,5050.0
2023-11-21 11:30:00,283.29,284.11,283.15,284.11,7795.0,274.6861,275.4812,274.5504,275.4812,7795.0
2023-11-21 11:40:00,284.04,284.14,283.9,284.04,2309.0,275.4134,275.5103,275.2776,275.4134,2309.0
2023-11-21 11:50:00,284.17,284.37,283.95,284.36,3821.0,275.5394,275.7333,275.3261,275.7236,3821.0
2023-11-21 12:00:00,284.26,284.71,284.25,284.67,4294.0,275.6267,276.063,275.617,276.0242,4294.0
2023-11-21 12:10:00,284.76,284.9,284.65,284.7,3876.0,276.1115,276.2472,276.0048,276.0533,3876.0
2023-11-21 12:20:00,284.69,284.85,284.62,284.84,3140.0,276.0436,276.1988,275.9757,276.1891,3140.0
2023-11-21 12:30:00,284.85,284.94,284.76,284.83,3486.0,276.1988,276.286,276.1115,276.1794,3486.0
2023-11-21 12:40:00,284.74,284.78,284.45,284.78,8401.0,276.0921,276.1309,275.8109,276.1309,8401.0
2023-11-21 12:50:00,284.77,284.77,284.44,284.55,3897.0,276.1212,276.1212,275.8012,275.9079,3897.0
2023-11-21 13:00:00,284.46,284.75,284.45,284.55,3890.0,275.8206,276.1018,275.8109,275.9079,3890.0
2023-11-21 13:10:00,284.56,284.61,284.43,284.52,5072.0,275.9176,275.966,275.7915,275.8788,5072.0
2023-11-21 13:20:00,284.53,284.95,284.53,284.87,6322.0,275.8885,276.2957,275.8885,276.2181,6322.0
2023-11-21 13:30:00,284.77,284.93,284.69,284.89,2326.0,276.1212,276.2763,276.0436,276.2375,2326.0
2023-11-21 13:40:00,284.93,285.27,284.92,285.18,5392.0,276.2763,276.606,276.2666,276.5187,5392.0
2023-11-21 13:50:00,285.24,285.55,285.22,285.49,10141.0,276.5769,276.8775,276.5575,276.8193,10141.0
2023-11-21 14:00:00,285.43,285.88,285.39,285.84,15485.0,276.7611,277.1975,276.7224,277.1587,15485.0
2023-11-21 14:10:00,285.73,285.94,285.45,285.77,11853.0,277.052,277.2557,276.7805,277.0908,11853.0
2023-11-21 14:20:00,285.79,285.82,285.48,285.71,16061.0,277.1102,277.1393,276.8096,277.0326,16061.0
2023-11-21 14:30:00,285.62,285.72,285.51,285.67,15844.0,276.9454,277.0423,276.8387,276.9939,15844.0
2023-11-21 14:40:00,285.6,285.76,285.55,285.76,9693.0,276.926,277.0811,276.8775,277.0811,9693.0
2023-11-21 14:50:00,285.78,285.78,285.06,285.5,43633.0,277.1005,277.1005,276.4024,276.829,43633.0
2023-11-21 15:00:00,285.51,285.68,285.36,285.61,15666.0,276.8387,277.0035,276.6933,276.9357,15666.0
2023-11-21 15:10:00,285.62,285.74,285.43,285.65,13040.0,276.9454,277.0617,276.7611,276.9745,13040.0
2023-11-21 15:20:00,285.66,285.74,285.46,285.51,11353.0,276.9842,277.0617,276.7902,276.8387,11353.0
2023-11-21 15:30:00,285.54,285.91,285.37,285.85,10831.0,276.8678,277.2266,276.703,277.1684,10831.0
2023-11-21 15:40:00,285.87,286.03,285.83,285.96,12537.0,277.1878,277.3429,277.149,277.275,12537.0
2023-11-21 15:50:00,286.0,286.89,285.9,286.51,92497.0,277.3138,278.1768,277.2169,277.8083,92497.0
2023-11-22 09:30:00,286.59,288.29,285.95,288.0,18861.0,277.8859,279.5343,277.2653,279.2531,18861.0
2023-11-22 09:40:00,288.0,288.42,287.79,288.03,4258.0,279.2531,279.6603,279.0495,279.2822,4258.0
2023-11-22 09:50:00,287.86,289.16,287.86,289.16,9216.0,279.1173,280.3779,279.1173,280.3779,9216.0
2023-11-22 10:00:00,289.01,289.07,288.46,288.91,9385.0,280.2324,280.2906,279.6991,280.1354,9385.0
2023-11-22 10:10:00,288.83,288.95,288.46,288.62,15115.0,280.0579,280.1742,279.6991,279.8543,15115.0
2023-11-22 10:20:00,288.58,288.65,287.86,287.86,13016.0,279.8155,279.8833,279.1173,279.1173,13016.0
2023-11-22 10:30:00,288.0,288.16,287.86,287.88,6546.0,279.2531,279.4082,279.1173,279.1367,6546.0
2023-11-22 10:40:00,287.92,288.22,287.78,288.0,6811.0,279.1755,279.4664,279.0398,279.2531,6811.0
2023-11-22 10:50:00,288.0,288.0,287.53,287.68,9491.0,279.2531,279.2531,278.7974,278.9428,9491.0
2023-11-22 11:00:00,287.74,288.11,287.44,288.0,6485.0,279.001,279.3597,278.7101,279.2531,6485.0
2023-11-22 11:10:00,288.12,288.12,287.79,287.93,3163.0,279.3694,279.3694,279.0495,279.1852,3163.0
2023-11-22 11:20:00,287.9,287.9,287.44,287.5,14790.0,279.1561,279.1561,278.7101,278.7683,14790.0
2023-11-22 11:30:00,287.51,287.76,287.43,287.49,2704.0,278.778,279.0204,278.7004,278.7586,2704.0
2023-11-22 11:40:00,287.49,287.61,287.35,287.47,4600.0,278.7586,278.8749,278.6228,278.7392,4600.0
2023-11-22 11:50:00,287.47,287.67,287.45,287.59,7912.0,278.7392,278.9331,278.7198,278.8555,7912.0
2023-11-22 12:00:00,287.55,288.02,287.55,287.6,19788.0,278.8168,279.2725,278.8168,278.8652,19788.0
2023-11-22 12:10:00,287.53,287.6,287.23,287.48,4905.0,278.7974,278.8652,278.5065,278.7489,4905.0
2023-11-22 12:20:00,287.52,287.83,287.45,287.49,5337.0,278.7877,279.0883,278.7198,278.7586,5337.0
2023-11-22 12:30:00,287.5,287.56,287.09,287.1,2400.0,278.7683,278.8265,278.3707,278.3804,2400.0
2023-11-22 12:40:00,287.05,287.1,286.65,286.88,3932.0,278.3319,278.3804,277.9441,278.1671,3932.0
2023-11-22 12:50:00,286.83,287.1,286.83,286.97,5425.0,278.1186,278.3804,278.1186,278.2544,5425.0
2023-11-22 13:00:00,287.1,287.7,287.03,287.5,9107.0,278.3804,278.9622,278.3125,278.7683,9107.0
2023-11-22 13:10:00,287.52,287.78,287.49,287.76,3071.0,278.7877,279.0398,278.7586,279.0204,3071.0
2023-11-22 13:20:00,287.85,287.85,287.45,287.56,11457.0,279.1076,279.1076,278.7198,278.8265,11457.0
2023-11-22 13:30:00,287.64,287.69,287.45,287.48,2687.0,278.904,278.9525,278.7198,278.7489,2687.0
2023-11-22 13:40:00,287.44,287.72,287.44,287.72,4134.0,278.7101,278.9816,278.7101,278.9816,4134.0
2023-11-22 13:50:00,287.75,287.87,287.59,287.8,6810.0,279.0107,279.127,278.8555,279.0592,6810.0
2023-11-22 14:00:00,287.88,288.19,287.87,288.19,2248.0,279.1367,279.4373,279.127,279.4373,2248.0
2023-11-22 14:10:00,288.11,288.29,288.05,288.05,4973.0,279.3597,279.5343,279.3016,279.3016,4973.0
2023-11-22 14:20:00,288.1,288.12,287.75,287.84,2907.0,279.3501,279.3694,279.0107,279.0979,2907.0
2023-11-22 14:30:00,287.9,288.05,287.65,287.66,4102.0,279.1561,279.3016,278.9137,278.9234,4102.0
2023-11-22 14:40:00,287.61,287.74,287.53,287.54,4688.0,278.8749,279.001,278.7974,278.8071,4688.0
2023-11-22 14:50:00,287.54,287.81,287.54,287.61,11417.0,278.8071,279.0689,278.8071,278.8749,11417.0
2023-11-22 15:00:00,287.71,288.14,287.71,287.95,12440.0,278.9719,279.3888,278.9719,279.2046,12440.0
2023-11-22 15:10:00,287.99,288.1,287.81,287.92,5698.0,279.2434,279.3501,279.0689,279.1755,5698.0
2023-11-22 15:20:00,288.0,288.22,287.95,288.12,7065.0,279.2531,279.4664,279.2046,279.3694,7065.0
2023-11-22 15:30:00,288.08,288.49,288.08,288.44,9918.0,279.3307,279.7282,279.3307,279.6797,9918.0
2023-11-22 15:40:00,288.37,288.44,288.19,288.31,12288.0,279.6118,279.6797,279.4373,279.5537,12288.0
2023-11-22 15:50:00,288.3,288.69,288.12,288.22,54249.0,279.544,279.9221,279.3694,279.4664,54249.0
2023-11-24 09:30:00,288.5,290.78,288.41,288.79,14706.0,279.7379,281.9487,279.6506,280.0191,14706.0
2023-11-24 09:40:00,288.79,289.33,288.4,289.04,3691.0,280.0191,280.5427,279.6409,280.2615,3691.0
2023-11-24 09:50:00,289.32,290.09,288.96,289.43,16076.0,280.533,281.2796,280.1839,280.6397,16076.0
2023-11-24 10:00:00,289.43,290.42,289.43,289.87,26132.0,280.6397,281.5996,280.6397,281.0663,26132.0
2023-11-24 10:10:00,290.14,290.14,289.73,290.03,6396.0,281.3281,281.3281,280.9305,281.2214,6396.0
2023-11-24 10:20:00,289.86,290.32,289.44,289.5,13049.0,281.0566,281.5026,280.6494,280.7075,13049.0
2023-11-24 10:30:00,289.55,289.65,288.78,288.82,4018.0,280.756,280.853,280.0094,280.0482,4018.0
2023-11-24 10:40:00,288.81,289.32,288.81,289.25,5517.0,280.0385,280.533,280.0385,280.4651,5517.0
2023-11-24 10:50:00,289.16,289.48,288.61,288.61,4764.0,280.3779,280.6881,279.8446,279.8446,4764.0
2023-11-24 11:00:00,288.75,288.76,288.34,288.61,5751.0,279.9803,279.99,279.5828,279.8446,5751.0
2023-11-24 11:10:00,288.61,288.65,287.87,287.94,7512.0,279.8446,279.8833,279.127,279.1949,7512.0
2023-11-24 11:20:00,288.03,288.07,287.5,287.93,4968.0,279.2822,279.321,278.7683,279.1852,4968.0
2023-11-24 11:30:00,287.98,288.3,287.91,287.91,3803.0,279.2337,279.544,279.1658,279.1658,3803.0
2023-11-24 11:40:00,288.0,288.17,287.72,288.06,4381.0,279.2531,279.4179,278.9816,279.3113,4381.0
2023-11-24 11:50:00,288.06,288.07,287.6,288.06,3288.0,279.3113,279.321,278.8652,279.3113,3288.0
2023-11-24 12:00:00,288.11,288.13,287.73,288.01,2603.0,279.3597,279.3791,278.9913,279.2628,2603.0
2023-11-24 12:10:00,288.12,288.22,287.95,288.0,3708.0,279.3694,279.4664,279.2046,279.2531,3708.0
2023-11-24 12:20:00,287.84,288.06,287.78,287.96,2831.0,279.0979,279.3113,279.0398,279.2143,2831.0
2023-11-24 12:30:00,287.77,287.93,287.36,287.39,4855.0,279.0301,279.1852,278.6325,278.6616,4855.0
2023-11-24 12:40:00,287.44,287.64,287.36,287.55,12252.0,278.7101,278.904,278.6325,278.8168,12252.0
2023-11-24 12:50:00,287.49,288.07,287.33,288.07,31626.0,278.7586,279.321,278.6034,279.321,31626.0
2023-11-27 09:30:00,287.97,289.66,286.64,287.58,22377.0,279.224,280.8627,277.9344,278.8458,22377.0
2023-11-27 09:40:00,288.18,289.36,287.67,287.8,19211.0,279.4276,280.5718,278.9331,279.0592,19211.0
2023-11-27 09:50:00,287.8,288.0,286.33,288.0,10935.0,279.0592,279.2531,277.6338,279.2531,10935.0
2023-11-27 10:00:00,287.99,288.19,286.79,287.24,10202.0,279.2434,279.4373,278.0798,278.5162,10202.0
2023-11-27 10:10:00,287.07,287.69,286.99,287.57,7339.0,278.3513,278.9525,278.2738,278.8361,7339.0
2023-11-27 10:20:00,287.39,287.75,287.3,287.37,5072.0,278.6616,279.0107,278.5743,278.6422,5072.0
2023-11-27 10:30:00,287.44,287.52,286.77,287.15,7916.0,278.7101,278.7877,278.0604,278.4289,7916.0
2023-11-27 10:40:00,287.05,287.08,286.59,286.73,6829.0,278.3319,278.361,277.8859,278.0217,6829.0
2023-11-27 10:50:00,286.7,286.71,285.7,286.37,31444.0,277.9926,278.0023,277.0229,277.6726,31444.0
2023-11-27 11:00:00,286.36,286.36,285.69,285.81,6991.0,277.6629,277.6629,277.0132,277.1296,6991.0
2023-11-27 11:10:00,285.91,286.5,285.68,286.49,10539.0,277.2266,277.7986,277.0035,277.7889,10539.0
2023-11-27 11:20:00,286.5,286.68,286.17,286.38,8305.0,277.7986,277.9732,277.4787,277.6823,8305.0
2023-11-27 11:30:00,286.34,286.4,285.97,286.0,8093.0,277.6435,277.7017,277.2847,277.3138,8093.0
2023-11-27 11:40:00,285.94,286.56,285.76,286.13,12422.0,277.2557,277.8568,277.0811,277.4399,12422.0
2023-11-27 11:50:00,286.19,286.75,286.18,286.38,4262.0,277.4981,278.0411,277.4884,277.6823,4262.0
2023-11-27 12:00:00,286.24,286.37,286.1,286.17,2583.0,277.5465,277.6726,277.4108,277.4787,2583.0
2023-11-27 12:10:00,286.3,286.43,285.93,286.03,5470.0,277.6047,277.7308,277.246,277.3429,5470.0
2023-11-27 12:20:00,285.92,286.0,285.23,285.5,8364.0,277.2363,277.3138,276.5672,276.829,8364.0
2023-11-27 12:30:00,285.48,285.54,285.01,285.14,4534.0,276.8096,276.8678,276.3539,276.4799,4534.0
2023-11-27 12:40:00,285.19,285.49,285.16,285.4,9232.0,276.5284,276.8193,276.4993,276.7321,9232.0
2023-11-27 12:50:00,285.4,285.54,285.31,285.37,2823.0,276.7321,276.8678,276.6448,276.703,2823.0
2023-11-27 13:00:00,285.33,285.33,285.08,285.25,4716.0,276.6642,276.6642,276.4218,276.5866,4716.0
2023-11-27 13:10:00,285.29,285.68,285.23,285.57,9827.0,276.6254,277.0035,276.5672,276.8969,9827.0
2023-11-27 13:20:00,285.64,285.68,285.42,285.61,5267.0,276.9648,277.0035,276.7514,276.9357,5267.0
2023-11-27 13:30:00,285.55,285.94,285.54,285.55,5748.0,276.8775,277.2557,276.8678,276.8775,5748.0
2023-11-27 13:40:00,285.55,285.84,285.48,285.58,5692.0,276.8775,277.1587,276.8096,276.9066,5692.0
2023-11-27 13:50:00,285.55,285.67,285.36,285.65,10684.0,276.8775,276.9939,276.6933,276.9745,10684.0
2023-11-27 14:00:00,285.55,285.81,285.5,285.68,3245.0,276.8775,277.1296,276.829,277.0035,3245.0
2023-11-27 14:10:00,285.81,286.18,285.44,286.18,6433.0,277.1296,277.4884,276.7708,277.4884,6433.0
2023-11-27 14:20:00,286.22,286.22,285.99,286.1,4141.0,277.5271,277.5271,277.3041,277.4108,4141.0
2023-11-27 14:30:00,286.1,286.11,285.74,285.96,11205.0,277.4108,277.4205,277.0617,277.275,11205.0
2023-11-27 14:40:00,285.96,286.23,285.78,286.06,6964.0,277.275,277.5368,277.1005,277.372,6964.0
2023-11-27 14:50:00,285.96,286.07,285.79,286.06,6081.0,277.275,277.3817,277.1102,277.372,6081.0
2023-11-27 15:00:00,286.14,286.28,285.94,286.15,8395.0,277.4496,277.5853,277.2557,277.4593,8395.0
2023-11-27 15:10:00,286.17,286.25,285.92,285.92,9226.0,277.4787,277.5562,277.2363,277.2363,9226.0
2023-11-27 15:20:00,285.96,286.35,285.85,286.24,13479.0,277.275,277.6532,277.1684,277.5465,13479.0
2023-11-27 15:30:00,286.36,287.04,286.25,286.92,10867.0,277.6629,278.3222,277.5562,278.2059,10867.0
2023-11-27 15:40:00,286.82,286.92,286.37,286.38,17573.0,278.1089,278.2059,277.6726,277.6823,17573.0
2023-11-27 15:50:00,286.42,286.81,286.19,286.32,58678.0,277.7211,278.0992,277.4981,277.6241,58678.0
2023-11-28 09:30:00,287.03,287.17,286.0,286.61,18916.0,278.3125,278.4483,277.3138,277.9053,18916.0
2023-11-28 09:40:00,287.0,287.5,286.47,287.5,14887.0,278.2835,278.7683,277.7696,278.7683,14887.0
2023-11-28 09:50:00,287.59,287.7,287.09,287.5,21441.0,278.8555,278.9622,278.3707,278.7683,21441.0
2023-11-28 10:00:00,287.61,287.76,287.37,287.45,11318.0,278.8749,279.0204,278.6422,278.7198,11318.0
2023-11-28 10:10:00,287.64,287.88,287.23,287.68,6289.0,278.904,279.1367,278.5065,278.9428,6289.0
2023-11-28 10:20:00,287.56,287.68,287.1,287.34,6382.0,278.8265,278.9428,278.3804,278.6131,6382.0
2023-11-28 10:30:00,287.46,287.53,287.14,287.25,5818.0,278.7295,278.7974,278.4192,278.5259,5818.0
2023-11-28 10:40:00,287.34,288.12,287.31,288.03,11394.0,278.6131,279.3694,278.584,279.2822,11394.0
2023-11-28 10:50:00,287.82,287.87,287.33,287.86,7925.0,279.0786,279.127,278.6034,279.1173,7925.0
2023-11-28 11:00:00,287.92,288.22,287.77,287.77,5954.0,279.1755,279.4664,279.0301,279.0301,5954.0
2023-11-28 11:10:00,287.82,288.04,287.63,287.69,3097.0,279.0786,279.2919,278.8943,278.9525,3097.0
2023-11-28 11:20:00,287.97,288.66,287.86,288.49,7130.0,279.224,279.893,279.1173,279.7282,7130.0
2023-11-28 11:30:00,288.3,288.88,288.29,288.83,7781.0,279.544,280.1064,279.5343,280.0579,7781.0
2023-11-28 11:40:00,288.75,289.04,288.69,289.0,4066.0,279.9803,280.2615,279.9221,280.2227,4066.0
2023-11-28 11:50:00,288.98,289.04,288.64,288.64,6558.0,280.2033,280.2615,279.8736,279.8736,6558.0
2023-11-28 12:00:00,288.63,288.74,288.46,288.56,5416.0,279.864,279.9706,279.6991,279.7961,5416.0
2023-11-28 12:10:00,288.66,288.68,288.0,288.03,10209.0,279.893,279.9124,279.2531,279.2822,10209.0
2023-11-28 12:20:00,287.97,288.06,287.66,287.66,2644.0,279.224,279.3113,278.9234,278.9234,2644.0
2023-11-28 12:30:00,287.29,287.36,287.05,287.13,1842.0,278.5647,278.6325,278.3319,278.4095,1842.0
2023-11-28 12:40:00,287.08,287.13,286.76,286.94,6018.0,278.361,278.4095,278.0507,278.2253,6018.0
2023-11-28 12:50:00,286.84,287.0,286.72,286.79,2125.0,278.1283,278.2835,278.012,278.0798,2125.0
2023-11-28 13:00:00,286.78,286.88,286.55,286.7,2918.0,278.0701,278.1671,277.8471,277.9926,2918.0
2023-11-28 13:10:00,286.81,287.06,286.76,286.89,3283.0,278.0992,278.3416,278.0507,278.1768,3283.0
2023-11-28 13:20:00,286.98,287.21,286.93,287.19,6931.0,278.2641,278.4871,278.2156,278.4677,6931.0
2023-11-28 13:30:00,287.11,287.24,286.97,286.98,4187.0,278.3901,278.5162,278.2544,278.2641,4187.0
2023-11-28 13:40:00,287.13,287.17,286.73,286.73,1840.0,278.4095,278.4483,278.0217,278.0217,1840.0
2023-11-28 13:50:00,286.64,286.64,286.32,286.54,2232.0,277.9344,277.9344,277.6241,277.8374,2232.0
2023-11-28 14:00:00,286.64,286.91,286.54,286.6,2032.0,277.9344,278.1962,277.8374,277.8956,2032.0
2023-11-28 14:10:00,286.5,286.75,286.41,286.61,3496.0,277.7986,278.0411,277.7114,277.9053,3496.0
2023-11-28 14:20:00,286.61,286.61,286.26,286.26,4231.0,277.9053,277.9053,277.5659,277.5659,4231.0
2023-11-28 14:30:00,286.21,286.45,285.93,286.28,5798.0,277.5175,277.7502,277.246,277.5853,5798.0
2023-11-28 14:40:00,286.32,286.35,286.19,286.19,1562.0,277.6241,277.6532,277.4981,277.4981,1562.0
2023-11-28 14:50:00,286.19,286.52,286.19,286.33,4109.0,277.4981,277.818,277.4981,277.6338,4109.0
2023-11-28 15:00:00,286.45,286.48,286.31,286.38,4094.0,277.7502,277.7793,277.6144,277.6823,4094.0
2023-11-28 15:10:00,286.38,286.46,286.08,286.08,2829.0,277.6823,277.7599,277.3914,277.3914,2829.0
2023-11-28 15:20:00,286.17,286.17,285.79,285.88,7768.0,277.4787,277.4787,277.1102,277.1975,7768.0
2023-11-28 15:30:00,285.81,285.88,285.35,285.35,8037.0,277.1296,277.1975,276.6836,276.6836,8037.0
2023-11-28 15:40:00,285.49,286.22,285.37,286.21,10229.0,276.8193,277.5271,276.703,277.5175,10229.0
2023-11-28 15:50:00,286.26,286.27,285.67,286.08,52683.0,277.5659,277.5756,276.9939,277.3914,52683.0
2023-11-29 09:30:00,283.15,284.0,282.61,283.0,24083.0,274.5504,275.3746,274.0268,274.4049,24083.0
2023-11-29 09:40:00,282.9,283.24,282.0,282.0,9333.0,274.308,274.6377,273.4353,273.4353,9333.0
2023-11-29 09:50:00,281.87,282.75,281.87,282.4,11649.0,273.3093,274.1625,273.3093,273.8232,11649.0
2023-11-29 10:00:00,282.41,283.0,282.33,282.75,12272.0,273.8329,274.4049,273.7553,274.1625,12272.0
2023-11-29 10:10:00,282.9,283.5,282.33,283.41,5867.0,274.308,274.8898,273.7553,274.8025,5867.0
2023-11-29 10:20:00,283.5,283.68,283.01,283.01,8301.0,274.8898,275.0643,274.4146,274.4146,8301.0
2023-11-29 10:30:00,283.09,283.5,282.99,283.35,8677.0,274.4922,274.8898,274.3952,274.7443,8677.0
2023-11-29 10:40:00,283.25,283.32,282.97,282.97,5437.0,274.6474,274.7152,274.3759,274.3759,5437.0
2023-11-29 10:50:00,283.12,283.12,282.66,282.78,4706.0,274.5213,274.5213,274.0753,274.1916,4706.0
2023-11-29 11:00:00,282.78,283.0,282.55,282.66,6662.0,274.1916,274.4049,273.9686,274.0753,6662.0
2023-11-29 11:10:00,282.61,282.87,282.39,282.61,9751.0,274.0268,274.2789,273.8135,274.0268,9751.0
2023-11-29 11:20:00,282.59,283.12,282.55,283.12,5055.0,274.0074,274.5213,273.9686,274.5213,5055.0
2023-11-29 11:30:00,283.1,283.25,282.77,282.83,5615.0,274.5019,274.6474,274.1819,274.2401,5615.0
2023-11-29 11:40:00,282.78,283.22,282.66,283.09,6211.0,274.1916,274.6183,274.0753,274.4922,6211.0
2023-11-29 11:50:00,283.08,283.25,282.85,283.19,9828.0,274.4825,274.6474,274.2595,274.5892,9828.0
2023-11-29 12:00:00,283.25,287.6,270.55,270.98,500291.0,274.6474,278.8652,262.3331,262.75,500291.0
2023-11-29 12:10:00,271.0,278.74,268.32,277.74,742029.0,262.7694,270.2743,260.1708,269.3047,742029.0
2023-11-29 12:20:00,277.91,278.51,272.2,273.84,357719.0,269.4695,270.0513,263.933,265.5231,357719.0
2023-11-29 12:30:00,273.84,275.01,272.24,274.2,311982.0,265.5231,266.6576,263.9717,265.8722,311982.0
2023-11-29 12:40:00,274.18,274.8,271.25,271.25,148071.0,265.8528,266.454,263.0118,263.0118,148071.0
2023-11-29 12:50:00,271.25,272.2,269.62,269.78,206297.0,263.0118,263.933,261.4313,261.5865,206297.0
2023-11-29 13:00:00,269.78,270.3,268.71,269.1,122791.0,261.5865,262.0907,260.5489,260.9271,122791.0
2023-11-29 13:10:00,268.96,268.96,267.21,267.8,205118.0,260.7914,260.7914,259.0945,259.6666,205118.0
2023-11-29 13:20:00,267.75,269.31,266.81,268.17,170514.0,259.6181,261.1307,258.7067,260.0253,170514.0
2023-11-29 13:30:00,267.82,268.0,265.73,266.17,142527.0,259.686,259.8605,257.6595,258.0861,142527.0
2023-11-29 13:40:00,266.04,266.79,265.08,265.08,161380.0,257.96,258.6873,257.0292,257.0292,161380.0
2023-11-29 13:50:00,265.08,265.17,263.21,263.88,273075.0,257.0292,257.1165,255.216,255.8656,273075.0
2023-11-29 14:00:00,263.85,263.96,262.51,263.29,179844.0,255.8366,255.9432,254.5372,255.2936,179844.0
2023-11-29 14:10:00,263.29,264.49,262.62,263.69,239915.0,255.2936,256.4571,254.6439,255.6814,239915.0
2023-11-29 14:20:00,263.65,264.21,263.42,263.66,128192.0,255.6426,256.1856,255.4196,255.6523,128192.0
2023-11-29 14:30:00,263.81,263.83,263.01,263.6,59650.0,255.7978,255.8172,255.0221,255.5941,59650.0
2023-11-29 14:40:00,263.68,264.52,263.21,263.43,175213.0,255.6717,256.4862,255.216,255.4293,175213.0
2023-11-29 14:50:00,263.42,266.5,263.23,265.5,119048.0,255.4196,258.4061,255.2354,257.4364,119048.0
2023-11-29 15:00:00,265.5,265.58,264.03,264.35,166368.0,257.4364,257.514,256.0111,256.3214,166368.0
2023-11-29 15:10:00,264.35,264.41,263.68,264.1,75751.0,256.3214,256.3795,255.6717,256.079,75751.0
2023-11-29 15:20:00,264.17,264.41,263.56,264.13,49634.0,256.1468,256.3795,255.5554,256.108,49634.0
2023-11-29 15:30:00,264.26,264.27,262.85,263.39,90113.0,256.2341,256.2438,254.8669,255.3905,90113.0
2023-11-29 15:40:00,263.36,264.41,263.08,264.37,136355.0,255.3614,256.3795,255.0899,256.3408,136355.0
2023-11-29 15:50:00,264.36,264.41,262.76,262.86,404785.0,256.3311,256.3795,254.7797,254.8766,404785.0
2023-11-30 09:30:00,263.95,264.38,259.42,262.5,211434.0,255.9335,256.3505,251.5411,254.5276,211434.0
2023-11-30 09:40:00,262.42,263.34,260.26,262.54,257081.0,254.45,255.342,252.3556,254.5663,257081.0
2023-11-30 09:50:00,262.62,265.82,262.01,263.62,207917.0,254.6439,257.7467,254.0524,255.6135,207917.0
2023-11-30 10:00:00,263.48,264.16,263.16,263.17,143251.0,255.4778,256.1371,255.1675,255.1772,143251.0
2023-11-30 10:10:00,263.36,264.02,262.2,262.47,201890.0,255.3614,256.0014,254.2367,254.4985,201890.0
2023-11-30 10:20:00,262.4,262.69,261.18,261.37,81644.0,254.4306,254.7118,253.2476,253.4319,81644.0
2023-11-30 10:30:00,261.4,263.01,261.31,262.21,101326.0,253.461,255.0221,253.3737,254.2464,101326.0
2023-11-30 10:40:00,262.02,264.13,261.77,264.13,81885.0,254.0621,256.108,253.8197,256.108,81885.0
2023-11-30 10:50:00,264.12,264.25,262.61,262.69,64590.0,256.0984,256.2244,254.6342,254.7118,64590.0
2023-11-30 11:00:00,263.1,264.19,262.58,263.8,57839.0,255.1093,256.1662,254.6051,255.7881,57839.0
2023-11-30 11:10:00,263.8,264.17,262.95,263.54,55979.0,255.7881,256.1468,254.9639,255.536,55979.0
2023-11-30 11:20:00,263.86,264.06,263.3,263.98,59066.0,255.8462,256.0402,255.3033,255.9626,59066.0
2023-11-30 11:30:00,263.9,264.23,263.81,264.02,106317.0,255.885,256.205,255.7978,256.0014,106317.0
2023-11-30 11:40:00,263.98,265.49,263.97,265.49,79186.0,255.9626,257.4267,255.9529,257.4267,79186.0
2023-11-30 11:50:00,265.44,266.91,265.33,265.86,106538.0,257.3783,258.8036,257.2716,257.7855,106538.0
2023-11-30 12:00:00,265.85,266.08,264.58,264.94,59693.0,257.7758,257.9988,256.5444,256.8934,59693.0
2023-11-30 12:10:00,264.97,265.0,264.0,264.32,47808.0,256.9225,256.9516,255.982,256.2923,47808.0
2023-11-30 12:20:00,264.36,264.36,263.69,263.97,40783.0,256.3311,256.3311,255.6814,255.9529,40783.0
2023-11-30 12:30:00,263.94,263.95,263.46,263.89,35188.0,255.9238,255.9335,255.4584,255.8753,35188.0
2023-11-30 12:40:00,263.9,263.9,262.68,263.02,42476.0,255.885,255.885,254.7021,255.0318,42476.0
2023-11-30 12:50:00,262.99,263.25,262.57,262.78,33305.0,255.0027,255.2548,254.5954,254.799,33305.0
2023-11-30 13:00:00,262.75,262.86,262.53,262.63,32932.0,254.77,254.8766,254.5566,254.6536,32932.0
2023-11-30 13:10:00,262.61,262.96,262.61,262.69,32865.0,254.6342,254.9736,254.6342,254.7118,32865.0
2023-11-30 13:20:00,262.66,262.84,262.21,262.44,34703.0,254.6827,254.8572,254.2464,254.4694,34703.0
2023-11-30 13:30:00,262.44,262.5,262.12,262.15,41957.0,254.4694,254.5276,254.1591,254.1882,41957.0
2023-11-30 13:40:00,262.18,262.26,261.73,262.16,41401.0,254.2173,254.2948,253.7809,254.1979,41401.0
2023-11-30 13:50:00,262.18,262.39,261.9,262.38,72542.0,254.2173,254.4209,253.9458,254.4112,72542.0
2023-11-30 14:00:00,262.31,263.0,262.24,262.57,71933.0,254.3433,255.0124,254.2754,254.5954,71933.0
2023-11-30 14:10:00,262.54,263.53,262.45,263.45,64572.0,254.5663,255.5263,254.4791,255.4487,64572.0
2023-11-30 14:20:00,263.38,263.55,263.05,263.15,56887.0,255.3808,255.5457,255.0608,255.1578,56887.0
2023-11-30 14:30:00,263.21,263.98,263.0,263.0,58334.0,255.216,255.9626,255.0124,255.0124,58334.0
2023-11-30 14:40:00,262.95,263.25,262.4,262.97,148509.0,254.9639,255.2548,254.4306,254.9833,148509.0
2023-11-30 14:50:00,263.13,263.27,262.8,263.17,95201.0,255.1384,255.2742,254.8184,255.1772,95201.0
2023-11-30 15:00:00,263.17,263.55,262.74,262.84,68567.0,255.1772,255.5457,254.7603,254.8572,68567.0
2023-11-30 15:10:00,262.79,263.14,262.55,262.55,46052.0,254.8087,255.1481,254.576,254.576,46052.0
2023-11-30 15:20:00,262.56,262.63,262.19,262.5,90066.0,254.5857,254.6536,254.227,254.5276,90066.0
2023-11-30 15:30:00,262.47,263.19,262.28,263.01,193475.0,254.4985,255.1966,254.3142,255.0221,193475.0
2023-11-30 15:40:00,263.01,263.2,262.59,263.02,137017.0,255.0221,255.2063,254.6148,255.0318,137017.0
2023-11-30 15:50:00,263.01,263.72,262.25,262.91,356739.0,255.0221,255.7105,254.2851,254.9251,356739.0
2023-12-01 09:30:00,263.96,266.67,263.79,266.49,83174.0,255.9432,258.5709,255.7784,258.3964,83174.0
2023-12-01 09:40:00,266.55,267.04,265.66,266.44,33083.0,258.4545,258.9297,257.5916,258.3479,33083.0
2023-12-01 09:50:00,266.59,267.6,266.16,267.17,48787.0,258.4933,259.4727,258.0764,259.0557,48787.0
2023-12-01 10:00:00,267.15,268.5,266.57,268.45,73852.0,259.0363,260.3453,258.4739,260.2968,73852.0
2023-12-01 10:10:00,268.5,271.0,268.45,270.27,105288.0,260.3453,262.7694,260.2968,262.0616,105288.0
2023-12-01 10:20:00,270.27,271.54,270.26,270.57,77639.0,262.0616,263.293,262.0519,262.3525,77639.0
2023-12-01 10:30:00,270.53,272.0,270.04,271.77,121239.0,262.3137,263.739,261.8386,263.516,121239.0
2023-12-01 10:40:00,271.94,272.09,270.79,271.15,70584.0,263.6808,263.8263,262.5658,262.9148,70584.0
2023-12-01 10:50:00,271.16,272.37,271.15,272.23,38952.0,262.9245,264.0978,262.9148,263.962,38952.0
2023-12-01 11:00:00,272.24,272.24,271.53,271.85,28852.0,263.9717,263.9717,263.2833,263.5936,28852.0
2023-12-01 11:10:00,271.76,273.13,271.32,272.63,66161.0,263.5063,264.8347,263.0797,264.3499,66161.0
2023-12-01 11:20:00,272.65,272.68,270.78,270.78,53022.0,264.3693,264.3984,262.5561,262.5561,53022.0
2023-12-01 11:30:00,270.7,271.19,269.73,269.82,58771.0,262.4785,262.9536,261.538,261.6252,58771.0
2023-12-01 11:40:00,269.8,270.53,269.65,270.27,46097.0,261.6058,262.3137,261.4604,262.0616,46097.0
2023-12-01 11:50:00,270.22,270.38,269.85,270.21,27858.0,262.0131,262.1682,261.6543,262.0034,27858.0
2023-12-01 12:00:00,270.08,270.08,269.33,269.85,31285.0,261.8773,261.8773,261.1501,261.6543,31285.0
2023-12-01 12:10:00,269.91,270.36,269.27,270.36,26160.0,261.7125,262.1488,261.0919,262.1488,26160.0
2023-12-01 12:20:00,270.3,270.38,269.46,269.6,12970.0,262.0907,262.1682,261.2762,261.4119,12970.0
2023-12-01 12:30:00,269.59,270.82,269.59,270.62,22557.0,261.4022,262.5949,261.4022,262.4009,22557.0
2023-12-01 12:40:00,270.75,270.86,270.43,270.76,17074.0,262.527,262.6336,262.2167,262.5367,17074.0
2023-12-01 12:50:00,270.73,271.03,270.73,270.97,20977.0,262.5076,262.7985,262.5076,262.7403,20977.0
2023-12-01 13:00:00,270.93,271.07,270.48,270.5,16220.0,262.7015,262.8373,262.2652,262.2846,16220.0
2023-12-01 13:10:00,270.5,270.82,270.38,270.49,20906.0,262.2846,262.5949,262.1682,262.2749,20906.0
2023-12-01 13:20:00,270.43,270.51,269.75,269.89,24492.0,262.2167,262.2943,261.5574,261.6931,24492.0
2023-12-01 13:30:00,269.85,270.04,269.62,270.03,21080.0,261.6543,261.8386,261.4313,261.8289,21080.0
2023-12-01 13:40:00,270.04,270.37,269.74,269.95,24495.0,261.8386,262.1585,261.5477,261.7513,24495.0
2023-12-01 13:50:00,269.96,270.07,269.77,269.77,18641.0,261.761,261.8676,261.5768,261.5768,18641.0
2023-12-01 14:00:00,269.77,270.16,269.73,269.94,19862.0,261.5768,261.9549,261.538,261.7416,19862.0
2023-12-01 14:10:00,269.94,271.16,269.88,270.8,22691.0,261.7416,262.9245,261.6834,262.5755,22691.0
2023-12-01 14:20:00,270.79,271.33,270.79,271.24,11167.0,262.5658,263.0894,262.5658,263.0021,11167.0
2023-12-01 14:30:00,271.28,271.34,270.37,270.47,27907.0,263.0409,263.0991,262.1585,262.2555,27907.0
2023-12-01 14:40:00,270.38,270.69,270.23,270.59,28533.0,262.1682,262.4688,262.0228,262.3719,28533.0
2023-12-01 14:50:00,270.62,270.83,270.52,270.78,24251.0,262.4009,262.6046,262.304,262.5561,24251.0
2023-12-01 15:00:00,270.74,270.95,270.23,270.35,26062.0,262.5173,262.7209,262.0228,262.1391,26062.0
2023-12-01 15:10:00,270.36,270.85,269.95,270.01,37269.0,262.1488,262.624,261.7513,261.8095,37269.0
2023-12-01 15:20:00,270.03,270.28,269.82,269.95,47188.0,261.8289,262.0713,261.6252,261.7513,47188.0
2023-12-01 15:30:00,269.92,270.41,269.86,269.97,62525.0,261.7222,262.1973,261.664,261.7707,62525.0
2023-12-01 15:40:00,270.0,270.11,269.68,269.97,95915.0,261.7998,261.9064,261.4895,261.7707,95915.0
2023-12-01 15:50:00,269.93,269.97,268.67,269.08,329947.0,261.7319,261.7707,260.5102,260.9077,329947.0
2023-12-04 09:30:00,268.25,269.88,267.51,268.08,48590.0,260.1029,261.6834,259.3854,259.9381,48590.0
2023-12-04 09:40:00,268.05,268.73,266.14,266.55,83779.0,259.909,260.5683,258.057,258.4545,83779.0
2023-12-04 09:50:00,266.32,266.86,265.84,266.18,38671.0,258.2315,258.7551,257.7661,258.0958,38671.0
2023-12-04 10:00:00,266.24,266.24,264.4,264.69,48612.0,258.154,258.154,256.3698,256.651,48612.0
2023-12-04 10:10:00,264.71,264.95,263.42,264.49,51022.0,256.6704,256.9031,255.4196,256.4571,51022.0
2023-12-04 10:20:00,264.36,264.36,263.56,264.17,34099.0,256.3311,256.3311,255.5554,256.1468,34099.0
2023-12-04 10:30:00,264.14,264.39,263.34,263.34,45821.0,256.1177,256.3602,255.342,255.342,45821.0
2023-12-04 10:40:00,263.34,264.14,263.24,263.68,38411.0,255.342,256.1177,255.2451,255.6717,38411.0
2023-12-04 10:50:00,263.7,264.54,263.41,264.48,25518.0,255.6911,256.5056,255.4099,256.4474,25518.0
2023-12-04 11:00:00,264.51,264.68,264.19,264.2,36107.0,256.4765,256.6413,256.1662,256.1759,36107.0
2023-12-04 11:10:00,264.2,264.28,263.82,263.82,32389.0,256.1759,256.2535,255.8075,255.8075,32389.0
2023-12-04 11:20:00,263.89,263.92,263.28,263.49,40174.0,255.8753,255.9044,255.2839,255.4875,40174.0
2023-12-04 11:30:00,263.49,263.83,263.42,263.45,15834.0,255.4875,255.8172,255.4196,255.4487,15834.0
2023-12-04 11:40:00,263.46,263.54,263.12,263.15,23254.0,255.4584,255.536,255.1287,255.1578,23254.0
2023-12-04 11:50:00,263.18,263.26,262.86,262.98,27462.0,255.1869,255.2645,254.8766,254.993,27462.0
2023-12-04 12:00:00,263.0,263.45,262.88,263.16,14502.0,255.0124,255.4487,254.896,255.1675,14502.0
2023-12-04 12:10:00,263.22,263.32,262.83,262.91,15888.0,255.2257,255.3226,254.8475,254.9251,15888.0
2023-12-04 12:20:00,262.86,263.04,262.67,262.86,21851.0,254.8766,255.0512,254.6924,254.8766,21851.0
2023-12-04 12:30:00,262.88,263.16,262.61,262.8,22181.0,254.896,255.1675,254.6342,254.8184,22181.0
2023-12-04 12:40:00,262.8,263.23,262.77,262.83,25540.0,254.8184,255.2354,254.7894,254.8475,25540.0
2023-12-04 12:50:00,262.83,262.89,262.27,262.39,34569.0,254.8475,254.9057,254.3045,254.4209,34569.0
2023-12-04 13:00:00,262.32,262.89,262.32,262.72,11727.0,254.353,254.9057,254.353,254.7409,11727.0
2023-12-04 13:10:00,262.79,262.94,262.58,262.78,15470.0,254.8087,254.9542,254.6051,254.799,15470.0
2023-12-04 13:20:00,262.82,262.88,262.55,262.56,18471.0,254.8378,254.896,254.576,254.5857,18471.0
2023-12-04 13:30:00,262.56,262.56,262.25,262.3,21431.0,254.5857,254.5857,254.2851,254.3336,21431.0
2023-12-04 13:40:00,262.25,262.58,262.13,262.3,25253.0,254.2851,254.6051,254.1688,254.3336,25253.0
2023-12-04 13:50:00,262.31,262.59,262.23,262.49,15690.0,254.3433,254.6148,254.2658,254.5179,15690.0
2023-12-04 14:00:00,262.59,262.95,262.55,262.63,7808.0,254.6148,254.9639,254.576,254.6536,7808.0
2023-12-04 14:10:00,262.75,263.0,262.64,262.82,21891.0,254.77,255.0124,254.6633,254.8378,21891.0
2023-12-04 14:20:00,262.82,262.82,262.34,262.52,22975.0,254.8378,254.8378,254.3724,254.5469,22975.0
2023-12-04 14:30:00,262.54,262.68,261.65,261.73,36969.0,254.5663,254.7021,253.7034,253.7809,36969.0
2023-12-04 14:40:00,261.73,262.09,261.73,261.9,31189.0,253.7809,254.13,253.7809,253.9458,31189.0
2023-12-04 14:50:00,261.96,262.06,261.8,262.0,25443.0,254.004,254.1009,253.8488,254.0427,25443.0
2023-12-04 15:00:00,261.96,262.03,261.64,261.71,27135.0,254.004,254.0718,253.6937,253.7615,27135.0
2023-12-04 15:10:00,261.71,261.78,261.22,261.43,98082.0,253.7615,253.8294,253.2864,253.4901,98082.0
2023-12-04 15:20:00,261.42,262.4,261.4,262.29,59337.0,253.4804,254.4306,253.461,254.3239,59337.0
2023-12-04 15:30:00,262.3,262.3,261.1,261.34,95913.0,254.3336,254.3336,253.1701,253.4028,95913.0
2023-12-04 15:40:00,261.35,262.12,261.35,261.81,85325.0,253.4125,254.1591,253.4125,253.8585,85325.0
2023-12-04 15:50:00,261.79,262.94,261.74,262.94,286740.0,253.8391,254.9542,253.7906,254.9542,286740.0
2023-12-05 09:30:00,262.29,262.71,260.34,260.45,44473.0,255.5374,255.9466,253.6376,253.7448,44473.0
2023-12-05 09:40:00,260.4,260.57,259.18,260.51,75698.0,253.6961,253.8617,252.5075,253.8033,75698.0
2023-12-05 09:50:00,260.34,260.34,258.23,258.41,41185.0,253.6376,253.6376,251.582,251.7573,41185.0
2023-12-05 10:00:00,258.53,259.41,258.46,258.74,42171.0,251.8742,252.7316,251.806,252.0788,42171.0
2023-12-05 10:10:00,258.75,258.99,257.9,258.65,28708.0,252.0886,252.3224,251.2605,251.9912,28708.0
2023-12-05 10:20:00,258.6,259.36,258.3,259.36,31016.0,251.9424,252.6829,251.6502,252.6829,31016.0
2023-12-05 10:30:00,259.41,260.16,259.41,260.01,23895.0,252.7316,253.4623,252.7316,253.3161,23895.0
2023-12-05 10:40:00,259.95,260.58,259.81,260.07,25564.0,253.2577,253.8715,253.1213,253.3746,25564.0
2023-12-05 10:50:00,259.92,259.98,259.36,259.52,27081.0,253.2285,253.2869,252.6829,252.8388,27081.0
2023-12-05 11:00:00,259.59,259.6,259.0,259.11,12873.0,252.907,252.9167,252.3321,252.4393,12873.0
2023-12-05 11:10:00,258.97,259.21,258.35,258.42,18483.0,252.3029,252.5367,251.6989,251.7671,18483.0
2023-12-05 11:20:00,258.39,258.93,258.27,258.86,30930.0,251.7378,252.2639,251.6209,252.1957,30930.0
2023-12-05 11:30:00,258.84,259.31,258.79,259.28,18315.0,252.1763,252.6342,252.1275,252.6049,18315.0
2023-12-05 11:40:00,259.32,259.5,259.13,259.23,13525.0,252.6439,252.8193,252.4588,252.5562,13525.0
2023-12-05 11:50:00,259.23,259.41,258.92,259.4,27319.0,252.5562,252.7316,252.2542,252.7218,27319.0
2023-12-05 12:00:00,259.39,260.06,259.39,259.69,34374.0,252.7121,253.3649,252.7121,253.0044,34374.0
2023-12-05 12:10:00,259.69,259.74,259.01,259.23,23184.0,253.0044,253.0531,252.3419,252.5562,23184.0
2023-12-05 12:20:00,259.24,259.45,258.83,258.83,7563.0,252.566,252.7706,252.1665,252.1665,7563.0
2023-12-05 12:30:00,258.92,259.0,258.65,258.72,26892.0,252.2542,252.3321,251.9912,252.0593,26892.0
2023-12-05 12:40:00,258.76,259.56,258.7,259.31,22189.0,252.0983,252.8777,252.0399,252.6342,22189.0
2023-12-05 12:50:00,259.42,259.42,258.72,258.98,19889.0,252.7413,252.7413,252.0593,252.3127,19889.0
2023-12-05 13:00:00,259.0,259.06,258.77,258.87,18942.0,252.3321,252.3906,252.1081,252.2055,18942.0
2023-12-05 13:10:00,258.94,259.07,258.74,258.99,21355.0,252.2737,252.4003,252.0788,252.3224,21355.0
2023-12-05 13:20:00,259.01,259.04,258.74,258.95,19958.0,252.3419,252.3711,252.0788,252.2834,19958.0
2023-12-05 13:30:00,259.0,259.72,258.94,259.44,27597.0,252.3321,253.0336,252.2737,252.7608,27597.0
2023-12-05 13:40:00,259.46,259.46,258.69,258.7,15755.0,252.7803,252.7803,252.0301,252.0399,15755.0
2023-12-05 13:50:00,258.75,258.87,258.63,258.76,17430.0,252.0886,252.2055,251.9717,252.0983,17430.0
2023-12-05 14:00:00,258.7,258.8,258.57,258.72,68793.0,252.0399,252.1373,251.9132,252.0593,68793.0
2023-12-05 14:10:00,258.72,258.77,258.26,258.41,25695.0,252.0593,252.1081,251.6112,251.7573,25695.0
2023-12-05 14:20:00,258.43,258.45,258.08,258.1,27527.0,251.7768,251.7963,251.4358,251.4553,27527.0
2023-12-05 14:30:00,258.1,258.32,257.77,257.86,70155.0,251.4553,251.6696,251.1338,251.2215,70155.0
2023-12-05 14:40:00,257.89,258.42,257.87,257.87,22225.0,251.2507,251.7671,251.2312,251.2312,22225.0
2023-12-05 14:50:00,257.95,258.09,257.61,257.63,27434.0,251.3092,251.4456,250.9779,250.9974,27434.0
2023-12-05 15:00:00,257.59,257.65,257.13,257.35,27648.0,250.9584,251.0169,250.5103,250.7246,27648.0
2023-12-05 15:10:00,257.38,257.68,257.2,257.67,34385.0,250.7538,251.0461,250.5785,251.0364,34385.0
2023-12-05 15:20:00,257.67,258.17,257.39,257.79,86462.0,251.0364,251.5235,250.7636,251.1533,86462.0
2023-12-05 15:30:00,257.77,258.66,257.74,258.46,66647.0,251.1338,252.0009,251.1046,251.806,66647.0
2023-12-05 15:40:00,258.53,258.64,258.04,258.2,69865.0,251.8742,251.9814,251.3969,251.5527,69865.0
2023-12-05 15:50:00,258.17,258.26,257.33,257.84,213563.0,251.5235,251.6112,250.7051,251.202,213563.0
2023-12-06 09:30:00,258.7,259.0,256.77,257.84,48267.0,252.0399,252.3321,250.1596,251.202,48267.0
2023-12-06 09:40:00,257.87,258.78,257.56,258.41,59751.0,251.2312,252.1178,250.9292,251.7573,59751.0
2023-12-06 09:50:00,258.26,258.59,257.75,258.58,50767.0,251.6112,251.9327,251.1143,251.923,50767.0
2023-12-06 10:00:00,258.58,259.74,258.55,259.57,51026.0,251.923,253.0531,251.8937,252.8875,51026.0
2023-12-06 10:10:00,259.5,259.99,259.18,259.22,30143.0,252.8193,253.2967,252.5075,252.5465,30143.0
2023-12-06 10:20:00,259.22,259.42,258.33,258.36,37379.0,252.5465,252.7413,251.6794,251.7086,37379.0
2023-12-06 10:30:00,258.39,258.39,257.43,257.78,33807.0,251.7378,251.7378,250.8026,251.1435,33807.0
2023-12-06 10:40:00,257.87,258.0,256.83,256.91,31889.0,251.2312,251.3579,250.218,250.2959,31889.0
2023-12-06 10:50:00,256.91,257.38,256.86,257.06,14494.0,250.2959,250.7538,250.2472,250.4421,14494.0
2023-12-06 11:00:00,257.08,257.43,256.74,257.0,29238.0,250.4616,250.8026,250.1303,250.3836,29238.0
2023-12-06 11:10:00,256.92,257.08,256.8,256.91,12436.0,250.3057,250.4616,250.1888,250.2959,12436.0
2023-12-06 11:20:00,257.0,257.32,256.7,257.08,25841.0,250.3836,250.6954,250.0914,250.4616,25841.0
2023-12-06 11:30:00,257.03,257.31,256.88,257.13,19915.0,250.4129,250.6856,250.2667,250.5103,19915.0
2023-12-06 11:40:00,257.1,257.2,256.58,256.61,21744.0,250.4811,250.5785,249.9744,250.0037,21744.0
2023-12-06 11:50:00,256.8,257.14,256.79,256.83,12450.0,250.1888,250.52,250.179,250.218,12450.0
2023-12-06 12:00:00,256.83,256.91,256.57,256.77,8863.0,250.218,250.2959,249.9647,250.1596,8863.0
2023-12-06 12:10:00,256.82,256.97,256.2,256.21,13451.0,250.2083,250.3544,249.6042,249.614,13451.0
2023-12-06 12:20:00,256.2,256.79,256.19,256.72,16356.0,249.6042,250.179,249.5945,250.1108,16356.0
2023-12-06 12:30:00,256.81,256.84,256.56,256.67,9506.0,250.1985,250.2277,249.955,250.0621,9506.0
2023-12-06 12:40:00,256.67,256.87,256.62,256.87,9825.0,250.0621,250.257,250.0134,250.257,9825.0
2023-12-06 12:50:00,256.82,257.03,256.65,257.03,8602.0,250.2083,250.4129,250.0426,250.4129,8602.0
2023-12-06 13:00:00,257.13,257.54,257.0,257.4,16590.0,250.5103,250.9097,250.3836,250.7733,16590.0
2023-12-06 13:10:00,257.27,257.27,256.68,256.68,9877.0,250.6467,250.6467,250.0719,250.0719,9877.0
2023-12-06 13:20:00,256.66,257.08,256.52,256.95,11302.0,250.0524,250.4616,249.916,250.3349,11302.0
2023-12-06 13:30:00,256.95,257.27,256.95,257.21,11335.0,250.3349,250.6467,250.3349,250.5882,11335.0
2023-12-06 13:40:00,257.26,257.34,256.96,257.05,13425.0,250.6369,250.7149,250.3447,250.4323,13425.0
2023-12-06 13:50:00,257.05,257.21,256.98,257.15,9417.0,250.4323,250.5882,250.3641,250.5298,9417.0
2023-12-06 14:00:00,257.12,257.22,256.75,256.75,9805.0,250.5005,250.598,250.1401,250.1401,9805.0
2023-12-06 14:10:00,256.75,256.82,256.36,256.4,12646.0,250.1401,250.2083,249.7601,249.7991,12646.0
2023-12-06 14:20:00,256.29,256.48,256.17,256.48,18098.0,249.6919,249.877,249.575,249.877,18098.0
2023-12-06 14:30:00,256.49,256.56,256.32,256.42,8205.0,249.8868,249.955,249.7211,249.8186,8205.0
2023-12-06 14:40:00,256.33,256.62,256.3,256.46,11881.0,249.7309,250.0134,249.7017,249.8575,11881.0
2023-12-06 14:50:00,256.52,256.53,256.28,256.37,15386.0,249.916,249.9257,249.6822,249.7698,15386.0
2023-12-06 15:00:00,256.33,256.46,255.9,256.17,25955.0,249.7309,249.8575,249.3119,249.575,25955.0
2023-12-06 15:10:00,256.2,256.3,255.83,255.96,24217.0,249.6042,249.7017,249.2438,249.3704,24217.0
2023-12-06 15:20:00,255.96,256.29,255.9,256.13,31730.0,249.3704,249.6919,249.3119,249.536,31730.0
2023-12-06 15:30:00,256.13,256.24,255.77,255.92,30297.0,249.536,249.6432,249.1853,249.3314,30297.0
2023-12-06 15:40:00,255.88,256.29,255.85,256.29,42768.0,249.2925,249.6919,249.2632,249.6919,42768.0
2023-12-06 15:50:00,256.31,257.58,256.3,257.43,204245.0,249.7114,250.9487,249.7017,250.8026,204245.0
2023-12-07 09:30:00,257.55,258.5,256.56,257.2,76043.0,250.9195,251.845,249.955,250.5785,76043.0
2023-12-07 09:40:00,257.23,257.66,256.91,257.39,32933.0,250.6077,251.0266,250.2959,250.7636,32933.0
2023-12-07 09:50:00,257.2,257.38,256.87,256.89,14375.0,250.5785,250.7538,250.257,250.2765,14375.0
2023-12-07 10:00:00,256.93,256.96,256.41,256.81,39259.0,250.3154,250.3447,249.8088,250.1985,39259.0
2023-12-07 10:10:00,256.81,257.19,256.42,256.61,24098.0,250.1985,250.5687,249.8186,250.0037,24098.0
2023-12-07 10:20:00,256.65,257.0,256.23,256.36,28589.0,250.0426,250.3836,249.6335,249.7601,28589.0
2023-12-07 10:30:00,256.42,256.53,255.95,256.1,31829.0,249.8186,249.9257,249.3607,249.5068,31829.0
2023-12-07 10:40:00,256.1,256.21,255.82,256.18,23464.0,249.5068,249.614,249.234,249.5847,23464.0
2023-12-07 10:50:00,256.1,256.33,255.92,256.26,15407.0,249.5068,249.7309,249.3314,249.6627,15407.0
2023-12-07 11:00:00,256.32,256.73,256.29,256.71,23779.0,249.7211,250.1206,249.6919,250.1011,23779.0
2023-12-07 11:10:00,256.73,257.09,256.67,257.04,15644.0,250.1206,250.4713,250.0621,250.4226,15644.0
2023-12-07 11:20:00,257.06,257.15,256.55,256.55,16596.0,250.4421,250.5298,249.9452,249.9452,16596.0
2023-12-07 11:30:00,256.65,256.79,256.48,256.7,8017.0,250.0426,250.179,249.877,250.0914,8017.0
2023-12-07 11:40:00,256.64,257.16,256.63,257.02,21759.0,250.0329,250.5395,250.0232,250.4031,21759.0
2023-12-07 11:50:00,257.16,257.79,257.02,257.5,14434.0,250.5395,251.1533,250.4031,250.8708,14434.0
2023-12-07 12:00:00,257.52,257.52,257.04,257.16,32860.0,250.8902,250.8902,250.4226,250.5395,32860.0
2023-12-07 12:10:00,257.12,257.44,257.12,257.36,36321.0,250.5005,250.8123,250.5005,250.7344,36321.0
2023-12-07 12:20:00,257.36,257.44,256.87,256.93,40991.0,250.7344,250.8123,250.257,250.3154,40991.0
2023-12-07 12:30:00,256.94,257.05,256.75,257.0,17836.0,250.3252,250.4323,250.1401,250.3836,17836.0
2023-12-07 12:40:00,256.94,257.14,256.82,257.1,16974.0,250.3252,250.52,250.2083,250.4811,16974.0
2023-12-07 12:50:00,257.13,257.14,256.64,256.69,31387.0,250.5103,250.52,250.0329,250.0816,31387.0
2023-12-07 13:00:00,256.65,256.82,256.5,256.67,29086.0,250.0426,250.2083,249.8965,250.0621,29086.0
2023-12-07 13:10:00,256.56,256.95,256.47,256.95,14123.0,249.955,250.3349,249.8673,250.3349,14123.0
2023-12-07 13:20:00,256.86,257.18,256.81,256.87,15788.0,250.2472,250.559,250.1985,250.257,15788.0
2023-12-07 13:30:00,256.87,257.07,256.73,256.9,8252.0,250.257,250.4518,250.1206,250.2862,8252.0
2023-12-07 13:40:00,256.92,256.96,256.79,256.93,15762.0,250.3057,250.3447,250.179,250.3154,15762.0
2023-12-07 13:50:00,256.9,257.07,256.7,256.73,8732.0,250.2862,250.4518,250.0914,250.1206,8732.0
2023-12-07 14:00:00,256.73,256.87,256.69,256.81,11195.0,250.1206,250.257,250.0816,250.1985,11195.0
2023-12-07 14:10:00,256.82,256.89,256.62,256.67,13566.0,250.2083,250.2765,250.0134,250.0621,13566.0
2023-12-07 14:20:00,256.67,256.74,256.44,256.52,16795.0,250.0621,250.1303,249.838,249.916,16795.0
2023-12-07 14:30:00,256.57,256.66,256.31,256.41,29795.0,249.9647,250.0524,249.7114,249.8088,29795.0
2023-12-07 14:40:00,256.37,256.43,255.95,256.3,30167.0,249.7698,249.8283,249.3607,249.7017,30167.0
2023-12-07 14:50:00,256.3,256.74,256.27,256.55,26302.0,249.7017,250.1303,249.6724,249.9452,26302.0
2023-12-07 15:00:00,256.54,256.76,256.39,256.7,28763.0,249.9355,250.1498,249.7893,250.0914,28763.0
2023-12-07 15:10:00,256.7,256.96,256.49,256.65,18669.0,250.0914,250.3447,249.8868,250.0426,18669.0
2023-12-07 15:20:00,256.68,256.74,256.35,256.48,38580.0,250.0719,250.1303,249.7504,249.877,38580.0
2023-12-07 15:30:00,256.48,256.55,256.33,256.41,27759.0,249.877,249.9452,249.7309,249.8088,27759.0
2023-12-07 15:40:00,256.44,256.62,256.41,256.53,61081.0,249.838,250.0134,249.8088,249.9257,61081.0
2023-12-07 15:50:00,256.59,258.01,256.57,257.86,186745.0,249.9842,251.3676,249.9647,251.2215,186745.0
2023-12-08 09:30:00,259.47,259.7,258.16,258.17,34616.0,252.79,253.0141,251.5138,251.5235,34616.0
2023-12-08 09:40:00,258.46,258.63,257.0,257.41,18314.0,251.806,251.9717,250.3836,250.7831,18314.0
2023-12-08 09:50:00,257.51,257.52,256.63,256.77,10218.0,250.8805,250.8902,250.0232,250.1596,10218.0
2023-12-08 10:00:00,256.92,257.35,256.26,256.48,23814.0,250.3057,250.7246,249.6627,249.877,23814.0
2023-12-08 10:10:00,256.38,257.35,256.38,257.23,28682.0,249.7796,250.7246,249.7796,250.6077,28682.0
2023-12-08 10:20:00,257.25,257.3,256.19,256.35,14753.0,250.6272,250.6759,249.5945,249.7504,14753.0
2023-12-08 10:30:00,256.43,256.57,256.1,256.42,21010.0,249.8283,249.9647,249.5068,249.8186,21010.0
2023-12-08 10:40:00,256.29,256.51,255.96,256.15,14482.0,249.6919,249.9062,249.3704,249.5555,14482.0
2023-12-08 10:50:00,256.23,256.6,255.8,256.57,32760.0,249.6335,249.9939,249.2145,249.9647,32760.0
2023-12-08 11:00:00,256.66,256.66,255.33,255.49,28345.0,250.0524,250.0524,248.7566,248.9125,28345.0
2023-12-08 11:10:00,255.5,255.5,255.08,255.21,14349.0,248.9222,248.9222,248.5131,248.6397,14349.0
2023-12-08 11:20:00,255.2,255.24,254.61,254.68,28236.0,248.63,248.6689,248.0552,248.1234,28236.0
2023-12-08 11:30:00,254.77,254.96,254.69,254.76,18312.0,248.211,248.3961,248.1331,248.2013,18312.0
2023-12-08 11:40:00,254.76,254.76,254.45,254.55,21512.0,248.2013,248.2013,247.8993,247.9967,21512.0
2023-12-08 11:50:00,254.58,254.66,254.38,254.61,33262.0,248.0259,248.1039,247.8311,248.0552,33262.0
2023-12-08 12:00:00,254.65,254.65,253.95,254.06,41631.0,248.0941,248.0941,247.4122,247.5193,41631.0
2023-12-08 12:10:00,254.09,254.56,254.03,254.5,32990.0,247.5485,248.0064,247.4901,247.948,32990.0
2023-12-08 12:20:00,254.57,254.83,254.51,254.78,30478.0,248.0162,248.2695,247.9577,248.2208,30478.0
2023-12-08 12:30:00,254.78,255.08,254.66,254.81,43577.0,248.2208,248.5131,248.1039,248.25,43577.0
2023-12-08 12:40:00,254.87,254.97,254.63,254.93,24155.0,248.3085,248.4059,248.0746,248.3669,24155.0
2023-12-08 12:50:00,254.93,255.64,254.89,255.4,40900.0,248.3669,249.0586,248.328,248.8248,40900.0
2023-12-08 13:00:00,255.42,255.76,255.33,255.76,8989.0,248.8443,249.1756,248.7566,249.1756,8989.0
2023-12-08 13:10:00,255.81,255.93,255.25,255.48,21200.0,249.2243,249.3412,248.6787,248.9028,21200.0
2023-12-08 13:20:00,255.47,255.55,255.35,255.35,30759.0,248.893,248.971,248.7761,248.7761,30759.0
2023-12-08 13:30:00,255.42,255.56,255.35,255.45,14531.0,248.8443,248.9807,248.7761,248.8735,14531.0
2023-12-08 13:40:00,255.48,255.56,255.37,255.51,13085.0,248.9028,248.9807,248.7956,248.932,13085.0
2023-12-08 13:50:00,255.51,255.55,255.15,255.32,17996.0,248.932,248.971,248.5813,248.7469,17996.0
2023-12-08 14:00:00,255.27,256.03,255.26,256.03,24116.0,248.6982,249.4386,248.6884,249.4386,24116.0
2023-12-08 14:10:00,256.02,256.45,255.9,256.25,79637.0,249.4289,249.8478,249.3119,249.6529,79637.0
2023-12-08 14:20:00,256.25,256.83,256.19,256.8,25646.0,249.6529,250.218,249.5945,250.1888,25646.0
2023-12-08 14:30:00,256.86,257.36,256.83,257.36,48251.0,250.2472,250.7344,250.218,250.7344,48251.0
2023-12-08 14:40:00,257.41,258.4,257.41,258.33,37563.0,250.7831,251.7476,250.7831,251.6794,37563.0
2023-12-08 14:50:00,258.4,258.9,258.26,258.9,11347.0,251.7476,252.2347,251.6112,252.2347,11347.0
2023-12-08 15:00:00,258.9,258.93,257.81,258.26,26455.0,252.2347,252.2639,251.1728,251.6112,26455.0
2023-12-08 15:10:00,258.35,259.39,258.35,259.3,62668.0,251.6989,252.7121,251.6989,252.6244,62668.0
2023-12-08 15:20:00,259.22,259.22,258.51,258.68,23565.0,252.5465,252.5465,251.8548,252.0204,23565.0
2023-12-08 15:30:00,258.68,259.19,258.47,259.12,21748.0,252.0204,252.5172,251.8158,252.4491,21748.0
2023-12-08 15:40:00,259.05,259.41,258.99,259.04,38389.0,252.3809,252.7316,252.3224,252.3711,38389.0
2023-12-08 15:50:00,259.01,259.17,258.55,258.75,164056.0,252.3419,252.4978,251.8937,252.0886,164056.0
2023-12-11 09:30:00,298.82,300.58,292.7,293.0,911622.0,291.127,292.8417,285.1645,285.4568,911622.0
2023-12-11 09:40:00,293.0,296.73,291.43,296.42,279125.0,285.4568,289.0908,283.9272,288.7888,279125.0
2023-12-11 09:50:00,296.35,298.39,295.28,298.0,305625.0,288.7206,290.7081,287.6781,290.3281,305625.0
2023-12-11 10:00:00,297.96,300.83,297.76,300.56,404161.0,290.2891,293.0852,290.0943,292.8222,404161.0
2023-12-11 10:10:00,300.58,303.51,300.1,301.59,444085.0,292.8417,295.6962,292.374,293.8257,444085.0
2023-12-11 10:20:00,301.6,302.94,301.1,302.92,187766.0,293.8354,295.1409,293.3483,295.1214,187766.0
2023-12-11 10:30:00,302.87,303.33,301.43,301.61,241966.0,295.0727,295.5209,293.6698,293.8452,241966.0
2023-12-11 10:40:00,301.56,301.82,299.64,301.82,175726.0,293.7964,294.0498,291.9259,294.0498,175726.0
2023-12-11 10:50:00,301.84,303.27,300.8,303.23,145754.0,294.0692,295.4624,293.056,295.4235,145754.0
2023-12-11 11:00:00,303.15,303.17,301.82,302.29,115621.0,295.3455,295.365,294.0498,294.5077,115621.0
2023-12-11 11:10:00,302.31,303.69,302.24,302.85,118314.0,294.5271,295.8716,294.4589,295.0532,118314.0
2023-12-11 11:20:00,302.98,302.98,300.25,300.73,63280.0,295.1799,295.1799,292.5202,292.9878,63280.0
2023-12-11 11:30:00,300.71,300.81,300.01,300.17,78045.0,292.9683,293.0658,292.2864,292.4422,78045.0
2023-12-11 11:40:00,300.19,300.87,299.65,300.24,92968.0,292.4617,293.1242,291.9356,292.5104,92968.0
2023-12-11 11:50:00,300.28,300.95,299.89,299.98,90196.0,292.5494,293.2022,292.1694,292.2571,90196.0
2023-12-11 12:00:00,299.98,300.69,299.53,300.44,74897.0,292.2571,292.9488,291.8187,292.7053,74897.0
2023-12-11 12:10:00,300.44,300.74,300.16,300.19,27775.0,292.7053,292.9976,292.4325,292.4617,27775.0
2023-12-11 12:20:00,300.18,300.23,299.96,300.07,45199.0,292.452,292.5007,292.2376,292.3448,45199.0
2023-12-11 12:30:00,300.07,300.18,299.42,300.13,58188.0,292.3448,292.452,291.7115,292.4033,58188.0
2023-12-11 12:40:00,300.11,300.5,300.05,300.36,37811.0,292.3838,292.7637,292.3253,292.6273,37811.0
2023-12-11 12:50:00,300.38,301.06,300.3,300.69,31954.0,292.6468,293.3093,292.5689,292.9488,31954.0
2023-12-11 13:00:00,300.72,300.73,299.96,300.38,38130.0,292.9781,292.9878,292.2376,292.6468,38130.0
2023-12-11 13:10:00,300.45,300.77,300.26,300.71,21693.0,292.715,293.0268,292.5299,292.9683,21693.0
2023-12-11 13:20:00,300.73,301.24,300.72,301.07,35238.0,292.9878,293.4847,292.9781,293.3191,35238.0
2023-12-11 13:30:00,301.12,302.0,301.02,302.0,32874.0,293.3678,294.2251,293.2704,294.2251,32874.0
2023-12-11 13:40:00,302.0,302.5,301.55,301.62,47743.0,294.2251,294.7122,293.7867,293.8549,47743.0
2023-12-11 13:50:00,301.65,301.77,301.23,301.26,18357.0,293.8841,294.001,293.4749,293.5042,18357.0
2023-12-11 14:00:00,301.2,301.25,300.66,300.99,25538.0,293.4457,293.4944,292.9196,293.2411,25538.0
2023-12-11 14:10:00,300.99,301.36,300.69,300.84,27253.0,293.2411,293.6016,292.9488,293.095,27253.0
2023-12-11 14:20:00,300.81,301.26,300.63,301.05,27024.0,293.0658,293.5042,292.8904,293.2996,27024.0
2023-12-11 14:30:00,301.11,301.16,300.55,300.7,28220.0,293.358,293.4067,292.8125,292.9586,28220.0
2023-12-11 14:40:00,300.72,301.34,300.65,301.34,27147.0,292.9781,293.5821,292.9099,293.5821,27147.0
2023-12-11 14:50:00,301.36,301.8,301.3,301.71,24233.0,293.6016,294.0303,293.5431,293.9426,24233.0
2023-12-11 15:00:00,301.76,303.14,301.68,302.79,77332.0,293.9913,295.3358,293.9134,294.9948,77332.0
2023-12-11 15:10:00,302.76,302.84,301.77,301.93,59136.0,294.9656,295.0435,294.001,294.1569,59136.0
2023-12-11 15:20:00,301.99,303.0,301.96,302.93,52997.0,294.2154,295.1994,294.1862,295.1312,52997.0
2023-12-11 15:30:00,302.9,302.97,301.96,302.0,65848.0,295.102,295.1701,294.1862,294.2251,65848.0
2023-12-11 15:40:00,301.96,303.05,301.88,301.9,108260.0,294.1862,295.2481,294.1082,294.1277,108260.0
2023-12-11 15:50:00,301.88,302.25,301.75,302.02,351889.0,294.1082,294.4687,293.9816,294.2446,351889.0
2023-12-12 09:30:00,301.97,301.97,299.0,300.25,72731.0,294.1959,294.1959,291.3024,292.5202,72731.0
2023-12-12 09:40:00,300.37,300.59,299.0,299.57,37131.0,292.6371,292.8514,291.3024,291.8577,37131.0
2023-12-12 09:50:00,299.43,299.8,298.65,299.69,30954.0,291.7213,292.0818,290.9614,291.9746,30954.0
2023-12-12 10:00:00,299.53,300.81,299.53,300.47,26126.0,291.8187,293.0658,291.8187,292.7345,26126.0
2023-12-12 10:10:00,300.25,300.28,299.92,300.18,22341.0,292.5202,292.5494,292.1987,292.452,22341.0
2023-12-12 10:20:00,300.1,300.1,298.92,299.2,19703.0,292.374,292.374,291.2244,291.4972,19703.0
2023-12-12 10:30:00,299.19,299.5,298.91,299.09,24707.0,291.4875,291.7895,291.2147,291.39,24707.0
2023-12-12 10:40:00,299.05,299.58,298.85,299.58,24282.0,291.3511,291.8674,291.1562,291.8674,24282.0
2023-12-12 10:50:00,299.5,300.58,299.43,300.58,41643.0,291.7895,292.8417,291.7213,292.8417,41643.0
2023-12-12 11:00:00,300.34,301.59,300.21,301.35,38408.0,292.6079,293.8257,292.4812,293.5919,38408.0
2023-12-12 11:10:00,301.18,301.52,300.55,300.7,20575.0,293.4262,293.7575,292.8125,292.9586,20575.0
2023-12-12 11:20:00,300.71,300.78,300.35,300.36,14431.0,292.9683,293.0365,292.6176,292.6273,14431.0
2023-12-12 11:30:00,300.43,300.84,300.26,300.84,35652.0,292.6955,293.095,292.5299,293.095,35652.0
2023-12-12 11:40:00,300.83,300.84,300.57,300.8,25160.0,293.0852,293.095,292.8319,293.056,25160.0
2023-12-12 11:50:00,300.81,301.15,300.37,300.37,32836.0,293.0658,293.397,292.6371,292.6371,32836.0
2023-12-12 12:00:00,300.38,300.8,300.2,300.2,14874.0,292.6468,293.056,292.4715,292.4715,14874.0
2023-12-12 12:10:00,300.23,300.45,300.0,300.24,17798.0,292.5007,292.715,292.2766,292.5104,17798.0
2023-12-12 12:20:00,300.24,300.24,300.0,300.19,14241.0,292.5104,292.5104,292.2766,292.4617,14241.0
2023-12-12 12:30:00,300.19,300.22,298.8,298.86,32763.0,292.4617,292.4909,291.1075,291.166,32763.0
2023-12-12 12:40:00,298.89,299.14,298.67,299.05,24706.0,291.1952,291.4388,290.9809,291.3511,24706.0
2023-12-12 12:50:00,299.05,299.54,298.85,299.33,17655.0,291.3511,291.8285,291.1562,291.6239,17655.0
2023-12-12 13:00:00,299.41,299.9,299.22,299.9,22760.0,291.7018,292.1792,291.5167,292.1792,22760.0
2023-12-12 13:10:00,299.78,299.88,298.92,298.98,26622.0,292.0623,292.1597,291.2244,291.2829,26622.0
2023-12-12 13:20:00,298.93,298.93,298.32,298.44,24238.0,291.2342,291.2342,290.6399,290.7568,24238.0
2023-12-12 13:30:00,298.42,298.44,298.0,298.0,28349.0,290.7373,290.7568,290.3281,290.3281,28349.0
2023-12-12 13:40:00,298.0,298.28,297.98,298.09,18435.0,290.3281,290.6009,290.3086,290.4158,18435.0
2023-12-12 13:50:00,298.09,298.14,297.66,297.67,14229.0,290.4158,290.4645,289.9969,290.0066,14229.0
2023-12-12 14:00:00,297.67,297.87,297.02,297.26,13448.0,290.0066,290.2014,289.3733,289.6072,13448.0
2023-12-12 14:10:00,297.27,297.32,297.0,297.24,14576.0,289.6169,289.6656,289.3538,289.5877,14576.0
2023-12-12 14:20:00,297.3,297.59,297.2,297.51,17114.0,289.6461,289.9287,289.5487,289.8507,17114.0
2023-12-12 14:30:00,297.55,298.46,297.45,297.99,33488.0,289.8897,290.7763,289.7923,290.3184,33488.0
2023-12-12 14:40:00,297.88,298.39,297.88,298.14,16558.0,290.2112,290.7081,290.2112,290.4645,16558.0
2023-12-12 14:50:00,298.19,298.32,297.81,298.17,22838.0,290.5132,290.6399,290.143,290.4937,22838.0
2023-12-12 15:00:00,298.13,298.56,298.13,298.56,18778.0,290.4548,290.8737,290.4548,290.8737,18778.0
2023-12-12 15:10:00,298.55,298.68,298.27,298.32,17058.0,290.8639,290.9906,290.5911,290.6399,17058.0
2023-12-12 15:20:00,298.32,298.4,297.37,297.41,21392.0,290.6399,290.7178,289.7143,289.7533,21392.0
2023-12-12 15:30:00,297.4,297.48,297.0,297.03,60180.0,289.7435,289.8215,289.3538,289.3831,60180.0
2023-12-12 15:40:00,297.02,297.16,296.43,296.59,68353.0,289.3733,289.5097,288.7985,288.9544,68353.0
2023-12-12 15:50:00,296.55,297.12,296.32,296.71,181328.0,288.9154,289.4708,288.6914,289.0713,181328.0
2023-12-13 09:30:00,296.97,297.51,294.56,294.56,36874.0,289.3246,289.8507,286.9767,286.9767,36874.0
2023-12-13 09:40:00,294.59,294.59,293.38,293.89,45096.0,287.0059,287.0059,285.827,286.3239,45096.0
2023-12-13 09:50:00,293.74,295.67,293.59,295.51,31693.0,286.1778,288.0581,286.0316,287.9022,31693.0
2023-12-13 10:00:00,295.51,296.54,295.27,296.45,33017.0,287.9022,288.9057,287.6684,288.818,33017.0
2023-12-13 10:10:00,296.4,296.8,295.56,295.63,25291.0,288.7693,289.159,287.9509,288.0191,25291.0
2023-12-13 10:20:00,295.55,295.78,295.29,295.46,19585.0,287.9412,288.1653,287.6879,287.8535,19585.0
2023-12-13 10:30:00,295.31,295.43,294.6,294.92,15082.0,287.7074,287.8243,287.0156,287.3274,15082.0
2023-12-13 10:40:00,294.86,295.43,294.44,294.95,24774.0,287.2689,287.8243,286.8598,287.3566,24774.0
2023-12-13 10:50:00,295.11,295.43,295.03,295.31,16184.0,287.5125,287.8243,287.4346,287.7074,16184.0
2023-12-13 11:00:00,295.31,296.36,295.28,296.35,24014.0,287.7074,288.7303,287.6781,288.7206,24014.0
2023-12-13 11:10:00,296.22,297.36,296.18,297.22,18522.0,288.5939,289.7046,288.555,289.5682,18522.0
2023-12-13 11:20:00,297.23,298.0,297.07,297.54,24249.0,289.5779,290.3281,289.422,289.8799,24249.0
2023-12-13 11:30:00,297.55,297.78,297.49,297.6,10556.0,289.8897,290.1138,289.8312,289.9384,10556.0
2023-12-13 11:40:00,297.62,298.03,297.42,297.55,15119.0,289.9579,290.3573,289.763,289.8897,15119.0
2023-12-13 11:50:00,297.49,298.0,297.43,297.55,22057.0,289.8312,290.3281,289.7728,289.8897,22057.0
2023-12-13 12:00:00,297.55,297.89,297.27,297.57,17750.0,289.8897,290.2209,289.6169,289.9092,17750.0
2023-12-13 12:10:00,297.66,298.17,297.58,298.0,19262.0,289.9969,290.4937,289.9189,290.3281,19262.0
2023-12-13 12:20:00,298.19,298.3,297.48,297.48,13283.0,290.5132,290.6204,289.8215,289.8215,13283.0
2023-12-13 12:30:00,297.64,298.08,297.37,297.93,7904.0,289.9774,290.406,289.7143,290.2599,7904.0
2023-12-13 12:40:00,298.04,298.06,297.77,297.91,7171.0,290.3671,290.3866,290.104,290.2404,7171.0
2023-12-13 12:50:00,297.91,298.29,297.79,297.83,21659.0,290.2404,290.6106,290.1235,290.1625,21659.0
2023-12-13 13:00:00,297.75,297.75,296.92,297.15,35718.0,290.0845,290.0845,289.2759,289.5,35718.0
2023-12-13 13:10:00,297.19,297.4,296.92,297.24,8617.0,289.539,289.7435,289.2759,289.5877,8617.0
2023-12-13 13:20:00,297.24,297.74,297.22,297.74,8732.0,289.5877,290.0748,289.5682,290.0748,8732.0
2023-12-13 13:30:00,297.74,297.74,296.97,296.97,12235.0,290.0748,290.0748,289.3246,289.3246,12235.0
2023-12-13 13:40:00,297.03,297.03,296.57,296.58,13888.0,289.3831,289.3831,288.9349,288.9447,13888.0
2023-12-13 13:50:00,296.5,296.58,296.23,296.53,11080.0,288.8667,288.9447,288.6037,288.8959,11080.0
2023-12-13 14:00:00,296.53,297.26,296.35,296.59,13793.0,288.8959,289.6072,288.7206,288.9544,13793.0
2023-12-13 14:10:00,296.46,297.04,295.98,295.98,10369.0,288.8277,289.3928,288.3601,288.3601,10369.0
2023-12-13 14:20:00,295.92,296.26,295.83,296.26,14006.0,288.3016,288.6329,288.214,288.6329,14006.0
2023-12-13 14:30:00,296.25,296.57,296.17,296.51,14692.0,288.6232,288.9349,288.5452,288.8765,14692.0
2023-12-13 14:40:00,296.58,296.76,296.31,296.5,32118.0,288.9447,289.12,288.6816,288.8667,32118.0
2023-12-13 14:50:00,296.61,297.23,296.26,297.09,41716.0,288.9739,289.5779,288.6329,289.4415,41716.0
2023-12-13 15:00:00,297.09,297.09,296.21,296.22,21780.0,289.4415,289.4415,288.5842,288.5939,21780.0
2023-12-13 15:10:00,296.22,296.8,295.19,296.21,47807.0,288.5939,289.159,287.5904,288.5842,47807.0
2023-12-13 15:20:00,296.21,296.21,295.19,295.73,49329.0,288.5842,288.5842,287.5904,288.1165,49329.0
2023-12-13 15:30:00,295.67,296.26,295.3,296.21,84233.0,288.0581,288.6329,287.6976,288.5842,84233.0
2023-12-13 15:40:00,296.21,296.73,295.96,296.68,61557.0,288.5842,289.0908,288.3406,289.0421,61557.0
2023-12-13 15:50:00,296.76,297.27,296.4,297.2,138481.0,289.12,289.6169,288.7693,289.5487,138481.0
2023-12-14 09:30:00,293.49,294.0,290.39,293.01,108936.0,285.9342,286.4311,282.914,285.4666,108936.0
2023-12-14 09:40:00,292.79,294.72,292.09,294.44,89281.0,285.2522,287.1325,284.5703,286.8598,89281.0
2023-12-14 09:50:00,294.44,294.78,292.94,293.25,34392.0,286.8598,287.191,285.3984,285.7004,34392.0
2023-12-14 10:00:00,293.3,293.97,291.9,292.59,35244.0,285.7491,286.4019,284.3851,285.0574,35244.0
2023-12-14 10:10:00,292.58,294.04,292.36,294.0,21939.0,285.0476,286.47,284.8333,286.4311,21939.0
2023-12-14 10:20:00,293.91,294.14,292.51,293.71,33951.0,286.3434,286.5675,284.9794,286.1485,33951.0
2023-12-14 10:30:00,293.72,294.13,292.83,292.91,15001.0,286.1583,286.5577,285.2912,285.3691,15001.0
2023-12-14 10:40:00,293.0,293.46,292.88,293.16,22372.0,285.4568,285.905,285.3399,285.6127,22372.0
2023-12-14 10:50:00,293.18,294.2,293.07,294.2,14748.0,285.6322,286.6259,285.525,286.6259,14748.0
2023-12-14 11:00:00,294.19,295.2,294.01,295.17,18641.0,286.6162,287.6002,286.4408,287.571,18641.0
2023-12-14 11:10:00,295.49,295.49,294.36,294.38,13094.0,287.8827,287.8827,286.7818,286.8013,13094.0
2023-12-14 11:20:00,294.35,295.03,294.1,294.67,36105.0,286.7721,287.4346,286.5285,287.0838,36105.0
2023-12-14 11:30:00,294.71,294.97,294.17,294.42,8294.0,287.1228,287.3761,286.5967,286.8403,8294.0
2023-12-14 11:40:00,294.37,295.2,294.23,294.84,52922.0,286.7916,287.6002,286.6552,287.2495,52922.0
2023-12-14 11:50:00,294.77,295.59,294.73,294.96,57937.0,287.1813,287.9801,287.1423,287.3664,57937.0
2023-12-14 12:00:00,294.94,295.34,294.64,295.13,49935.0,287.3469,287.7366,287.0546,287.532,49935.0
2023-12-14 12:10:00,295.22,295.99,295.05,295.32,61384.0,287.6197,288.3698,287.454,287.7171,61384.0
2023-12-14 12:20:00,295.51,295.9,295.22,295.26,14121.0,287.9022,288.2822,287.6197,287.6586,14121.0
2023-12-14 12:30:00,295.28,295.7,295.11,295.2,36502.0,287.6781,288.0873,287.5125,287.6002,36502.0
2023-12-14 12:40:00,295.13,296.04,295.13,295.92,13125.0,287.532,288.4186,287.532,288.3016,13125.0
2023-12-14 12:50:00,295.86,296.94,295.86,296.79,14329.0,288.2432,289.2954,288.2432,289.1493,14329.0
2023-12-14 13:00:00,296.75,297.35,296.56,297.35,18467.0,289.1103,289.6948,288.9252,289.6948,18467.0
2023-12-14 13:10:00,297.31,298.3,297.08,298.29,45571.0,289.6559,290.6204,289.4318,290.6106,45571.0
2023-12-14 13:20:00,298.27,298.38,297.77,298.0,34457.0,290.5911,290.6983,290.104,290.3281,34457.0
2023-12-14 13:30:00,298.05,298.21,297.46,297.46,24359.0,290.3768,290.5327,289.802,289.802,24359.0
2023-12-14 13:40:00,297.73,298.08,296.83,298.01,24156.0,290.0651,290.406,289.1882,290.3378,24156.0
2023-12-14 13:50:00,298.04,298.18,296.96,297.0,15967.0,290.3671,290.5035,289.3149,289.3538,15967.0
2023-12-14 14:00:00,297.29,297.58,297.07,297.11,52174.0,289.6364,289.9189,289.422,289.461,52174.0
2023-12-14 14:10:00,297.17,297.93,297.17,297.61,63004.0,289.5195,290.2599,289.5195,289.9481,63004.0
2023-12-14 14:20:00,297.59,297.6,297.1,297.23,56316.0,289.9287,289.9384,289.4513,289.5779,56316.0
2023-12-14 14:30:00,297.26,298.1,297.2,298.0,25707.0,289.6072,290.4255,289.5487,290.3281,25707.0
2023-12-14 14:40:00,298.1,298.78,297.81,298.49,31963.0,290.4255,291.088,290.143,290.8055,31963.0
2023-12-14 14:50:00,298.44,298.74,297.96,298.37,29290.0,290.7568,291.049,290.2891,290.6886,29290.0
2023-12-14 15:00:00,298.22,298.88,298.01,298.69,31458.0,290.5424,291.1854,290.3378,291.0003,31458.0
2023-12-14 15:10:00,298.8,299.44,298.7,299.1,38221.0,291.1075,291.731,291.0101,291.3998,38221.0
2023-12-14 15:20:00,299.06,299.64,298.83,299.64,40438.0,291.3608,291.9259,291.1367,291.9259,40438.0
2023-12-14 15:30:00,299.69,300.0,299.46,299.86,58401.0,291.9746,292.2766,291.7505,292.1402,58401.0
2023-12-14 15:40:00,299.79,299.93,299.55,299.69,114215.0,292.072,292.2084,291.8382,291.9746,114215.0
2023-12-14 15:50:00,299.56,299.71,298.34,298.66,251220.0,291.8479,291.9941,290.6593,290.9711,251220.0
2023-12-15 09:30:00,297.02,297.02,294.94,295.37,245164.0,289.3733,289.3733,287.3469,287.7658,245164.0
2023-12-15 09:40:00,295.37,296.43,295.18,296.22,20398.0,287.7658,288.7985,287.5807,288.5939,20398.0
2023-12-15 09:50:00,296.13,297.57,295.76,296.5,20199.0,288.5062,289.9092,288.1458,288.8667,20199.0
2023-12-15 10:00:00,296.35,296.46,293.86,293.86,42593.0,288.7206,288.8277,286.2947,286.2947,42593.0
2023-12-15 10:10:00,293.92,294.5,292.94,292.94,47526.0,286.3531,286.9182,285.3984,285.3984,47526.0
2023-12-15 10:20:00,293.09,293.6,292.11,292.91,30049.0,285.5445,286.0414,284.5897,285.3691,30049.0
2023-12-15 10:30:00,293.04,293.27,292.6,293.09,37266.0,285.4958,285.7199,285.0671,285.5445,37266.0
2023-12-15 10:40:00,293.03,295.82,292.23,294.25,70130.0,285.4861,288.2042,284.7066,286.6746,70130.0
2023-12-15 10:50:00,294.21,294.21,291.44,292.56,98358.0,286.6357,286.6357,283.937,285.0282,98358.0
2023-12-15 11:00:00,292.57,293.0,291.12,291.16,31017.0,285.0379,285.4568,283.6252,283.6642,31017.0
2023-12-15 11:10:00,291.3,291.3,290.43,291.18,34802.0,283.8006,283.8006,282.953,283.6837,34802.0
2023-12-15 11:20:00,291.16,291.16,290.05,290.4,30724.0,283.6642,283.6642,282.5828,282.9238,30724.0
2023-12-15 11:30:00,290.26,290.57,289.86,290.0,31426.0,282.7874,283.0894,282.3977,282.5341,31426.0
2023-12-15 11:40:00,290.01,290.37,289.45,289.81,33373.0,282.5438,282.8945,281.9982,282.3489,33373.0
2023-12-15 11:50:00,289.8,290.09,289.15,289.38,19486.0,282.3392,282.6217,281.7059,281.93,19486.0
2023-12-15 12:00:00,289.33,289.97,289.33,289.75,33805.0,281.8813,282.5048,281.8813,282.2905,33805.0
2023-12-15 12:10:00,289.75,291.0,289.75,290.97,23183.0,282.2905,283.5083,282.2905,283.4791,23183.0
2023-12-15 12:20:00,290.96,291.14,290.77,290.92,19353.0,283.4693,283.6447,283.2842,283.4304,19353.0
2023-12-15 12:30:00,290.98,291.23,290.76,290.88,11674.0,283.4888,283.7324,283.2745,283.3914,11674.0
2023-12-15 12:40:00,290.88,291.29,290.61,290.88,13218.0,283.3914,283.7908,283.1284,283.3914,13218.0
2023-12-15 12:50:00,290.88,291.3,290.88,291.11,13799.0,283.3914,283.8006,283.3914,283.6155,13799.0
2023-12-15 13:00:00,291.11,291.35,290.89,291.17,16387.0,283.6155,283.8493,283.4011,283.6739,16387.0
2023-12-15 13:10:00,291.17,291.25,290.95,290.97,9770.0,283.6739,283.7519,283.4596,283.4791,9770.0
2023-12-15 13:20:00,290.91,291.17,290.81,291.17,14898.0,283.4206,283.6739,283.3232,283.6739,14898.0
2023-12-15 13:30:00,291.19,291.77,291.12,291.56,13818.0,283.6934,284.2585,283.6252,284.0539,13818.0
2023-12-15 13:40:00,291.64,292.22,291.5,291.74,21473.0,284.1318,284.6969,283.9954,284.2293,21473.0
2023-12-15 13:50:00,291.85,291.85,291.54,291.65,18609.0,284.3364,284.3364,284.0344,284.1416,18609.0
2023-12-15 14:00:00,291.62,291.67,290.47,290.88,21677.0,284.1124,284.1611,282.992,283.3914,21677.0
2023-12-15 14:10:00,290.89,291.03,290.63,290.63,8507.0,283.4011,283.5375,283.1478,283.1478,8507.0
2023-12-15 14:20:00,290.69,290.82,290.21,290.29,18917.0,283.2063,283.3329,282.7387,282.8166,18917.0
2023-12-15 14:30:00,290.41,290.65,289.89,290.52,26710.0,282.9335,283.1673,282.4269,283.0407,26710.0
2023-12-15 14:40:00,290.55,290.63,290.07,290.43,20417.0,283.0699,283.1478,282.6023,282.953,20417.0
2023-12-15 14:50:00,290.4,290.91,289.78,289.85,27837.0,282.9238,283.4206,282.3197,282.3879,27837.0
2023-12-15 15:00:00,289.83,289.97,289.14,289.16,30006.0,282.3684,282.5048,281.6962,281.7157,30006.0
2023-12-15 15:10:00,289.09,289.87,288.93,289.87,42704.0,281.6475,282.4074,281.4916,282.4074,42704.0
2023-12-15 15:20:00,289.9,290.31,289.9,289.98,28429.0,282.4366,282.8361,282.4366,282.5146,28429.0
2023-12-15 15:30:00,289.98,290.05,289.02,289.27,32673.0,282.5146,282.5828,281.5793,281.8229,32673.0
2023-12-15 15:40:00,289.33,289.52,289.02,289.17,84139.0,281.8813,282.0664,281.5793,281.7254,84139.0
2023-12-15 15:50:00,289.18,290.86,289.17,290.17,166377.0,281.7352,283.3719,281.7254,282.6997,166377.0
2023-12-18 09:30:00,291.49,291.64,289.03,289.91,25882.0,283.9857,284.1318,281.589,282.4464,25882.0
2023-12-18 09:40:00,289.69,290.99,289.3,290.75,7360.0,282.232,283.4986,281.8521,283.2647,7360.0
2023-12-18 09:50:00,290.5,290.53,289.56,289.63,10229.0,283.0212,283.0504,282.1054,282.1736,10229.0
2023-12-18 10:00:00,289.77,290.45,289.6,289.76,18945.0,282.31,282.9725,282.1444,282.3002,18945.0
2023-12-18 10:10:00,289.84,289.91,288.88,288.88,24162.0,282.3782,282.4464,281.4429,281.4429,24162.0
2023-12-18 10:20:00,288.97,290.37,288.87,290.27,12549.0,281.5306,282.8945,281.4331,282.7971,12549.0
2023-12-18 10:30:00,290.07,290.97,290.07,290.9,7410.0,282.6023,283.4791,282.6023,283.4109,7410.0
2023-12-18 10:40:00,290.88,290.88,290.51,290.71,10944.0,283.3914,283.3914,283.0309,283.2258,10944.0
2023-12-18 10:50:00,290.62,291.14,290.62,291.13,8783.0,283.1381,283.6447,283.1381,283.635,8783.0
2023-12-18 11:00:00,291.14,291.3,290.95,291.16,9649.0,283.6447,283.8006,283.4596,283.6642,9649.0
2023-12-18 11:10:00,291.23,291.32,290.75,291.32,17090.0,283.7324,283.8201,283.2647,283.8201,17090.0
2023-12-18 11:20:00,291.49,291.95,291.32,291.76,14112.0,283.9857,284.4339,283.8201,284.2487,14112.0
2023-12-18 11:30:00,291.7,292.06,291.56,291.86,10936.0,284.1903,284.541,284.0539,284.3462,10936.0
2023-12-18 11:40:00,291.74,291.75,291.48,291.68,7668.0,284.2293,284.239,283.976,284.1708,7668.0
2023-12-18 11:50:00,291.67,293.26,291.65,293.14,22969.0,284.1611,285.7101,284.1416,285.5932,22969.0
2023-12-18 12:00:00,292.99,293.3,292.77,292.81,12011.0,285.4471,285.7491,285.2327,285.2717,12011.0
2023-12-18 12:10:00,292.76,293.76,292.76,293.41,14119.0,285.223,286.1973,285.223,285.8563,14119.0
2023-12-18 12:20:00,293.3,293.42,293.05,293.3,7744.0,285.7491,285.866,285.5055,285.7491,7744.0
2023-12-18 12:30:00,293.31,293.65,293.22,293.34,17886.0,285.7588,286.0901,285.6712,285.7881,17886.0
2023-12-18 12:40:00,293.4,293.46,293.21,293.27,7590.0,285.8465,285.905,285.6614,285.7199,7590.0
2023-12-18 12:50:00,293.3,293.68,293.13,293.16,11206.0,285.7491,286.1193,285.5835,285.6127,11206.0
2023-12-18 13:00:00,292.99,293.01,292.26,292.34,8916.0,285.4471,285.4666,284.7359,284.8138,8916.0
2023-12-18 13:10:00,292.28,292.42,292.11,292.42,6858.0,284.7554,284.8918,284.5897,284.8918,6858.0
2023-12-18 13:20:00,292.41,292.5,292.11,292.37,6805.0,284.882,284.9697,284.5897,284.843,6805.0
2023-12-18 13:30:00,292.4,292.56,292.05,292.21,10425.0,284.8723,285.0282,284.5313,284.6872,10425.0
2023-12-18 13:40:00,292.14,292.17,291.82,291.87,4039.0,284.619,284.6482,284.3072,284.3559,4039.0
2023-12-18 13:50:00,291.88,292.13,291.82,292.08,6042.0,284.3657,284.6092,284.3072,284.5605,6042.0
2023-12-18 14:00:00,292.09,292.32,291.86,291.86,9735.0,284.5703,284.7943,284.3462,284.3462,9735.0
2023-12-18 14:10:00,291.88,291.97,291.36,291.5,8824.0,284.3657,284.4533,283.859,283.9954,8824.0
2023-12-18 14:20:00,291.5,291.84,291.45,291.67,9332.0,283.9954,284.3267,283.9467,284.1611,9332.0
2023-12-18 14:30:00,291.71,291.72,291.19,291.19,19671.0,284.2,284.2098,283.6934,283.6934,19671.0
2023-12-18 14:40:00,291.06,291.6,291.06,291.53,8904.0,283.5668,284.0929,283.5668,284.0247,8904.0
2023-12-18 14:50:00,291.51,292.16,291.51,292.12,11783.0,284.0052,284.6384,284.0052,284.5995,11783.0
2023-12-18 15:00:00,292.11,292.16,291.9,292.06,7746.0,284.5897,284.6384,284.3851,284.541,7746.0
2023-12-18 15:10:00,292.06,292.06,291.71,291.84,5744.0,284.541,284.541,284.2,284.3267,5744.0
2023-12-18 15:20:00,291.84,292.5,291.81,292.41,13746.0,284.3267,284.9697,284.2975,284.882,13746.0
2023-12-18 15:30:00,292.4,292.61,292.21,292.31,14395.0,284.8723,285.0769,284.6872,284.7846,14395.0
2023-12-18 15:40:00,292.31,292.42,292.13,292.19,17949.0,284.7846,284.8918,284.6092,284.6677,17949.0
2023-12-18 15:50:00,292.17,292.74,292.03,292.05,81759.0,284.6482,285.2035,284.5118,284.5313,81759.0
2023-12-19 09:30:00,291.65,292.7,290.09,290.65,23842.0,284.1416,285.1645,282.6217,283.1673,23842.0
2023-12-19 09:40:00,290.62,292.46,290.55,292.46,9516.0,283.1381,284.9307,283.0699,284.9307,9516.0
2023-12-19 09:50:00,292.35,292.95,292.35,292.77,17190.0,284.8236,285.4081,284.8236,285.2327,17190.0
2023-12-19 10:00:00,292.67,292.93,292.17,292.78,11100.0,285.1353,285.3886,284.6482,285.2425,11100.0
2023-12-19 10:10:00,292.93,292.93,291.46,291.46,30781.0,285.3886,285.3886,283.9565,283.9565,30781.0
2023-12-19 10:20:00,291.45,291.6,291.23,291.23,7401.0,283.9467,284.0929,283.7324,283.7324,7401.0
2023-12-19 10:30:00,291.46,291.84,291.38,291.56,11725.0,283.9565,284.3267,283.8785,284.0539,11725.0
2023-12-19 10:40:00,291.72,291.87,291.39,291.39,7094.0,284.2098,284.3559,283.8883,283.8883,7094.0
2023-12-19 10:50:00,291.42,291.42,291.06,291.12,4738.0,283.9175,283.9175,283.5668,283.6252,4738.0
2023-12-19 11:00:00,291.08,291.63,291.0,291.51,4957.0,283.5863,284.1221,283.5083,284.0052,4957.0
2023-12-19 11:10:00,291.4,291.77,291.4,291.67,14931.0,283.898,284.2585,283.898,284.1611,14931.0
2023-12-19 11:20:00,291.7,292.11,291.03,291.23,27647.0,284.1903,284.5897,283.5375,283.7324,27647.0
2023-12-19 11:30:00,291.2,291.54,291.2,291.3,5278.0,283.7032,284.0344,283.7032,283.8006,5278.0
2023-12-19 11:40:00,291.28,291.35,291.09,291.27,5918.0,283.7811,283.8493,283.596,283.7714,5918.0
2023-12-19 11:50:00,291.25,291.3,290.92,291.15,9400.0,283.7519,283.8006,283.4304,283.6545,9400.0
2023-12-19 12:00:00,291.13,291.39,290.94,291.36,4455.0,283.635,283.8883,283.4499,283.859,4455.0
2023-12-19 12:10:00,291.43,291.61,291.3,291.36,13366.0,283.9272,284.1026,283.8006,283.859,13366.0
2023-12-19 12:20:00,291.44,291.46,291.26,291.36,3468.0,283.937,283.9565,283.7616,283.859,3468.0
2023-12-19 12:30:00,291.38,291.5,291.38,291.43,1464.0,283.8785,283.9954,283.8785,283.9272,1464.0
2023-12-19 12:40:00,291.41,291.76,291.41,291.76,3741.0,283.9078,284.2487,283.9078,284.2487,3741.0
2023-12-19 12:50:00,291.76,292.18,291.67,292.11,6993.0,284.2487,284.6579,284.1611,284.5897,6993.0
2023-12-19 13:00:00,292.02,292.5,291.98,292.46,14974.0,284.5021,284.9697,284.4631,284.9307,14974.0
2023-12-19 13:10:00,292.51,292.75,292.49,292.49,5416.0,284.9794,285.2133,284.96,284.96,5416.0
2023-12-19 13:20:00,292.51,292.65,292.37,292.51,3267.0,284.9794,285.1158,284.843,284.9794,3267.0
2023-12-19 13:30:00,292.54,292.61,292.29,292.33,4638.0,285.0087,285.0769,284.7651,284.8041,4638.0
2023-12-19 13:40:00,292.4,292.91,292.39,292.81,5382.0,284.8723,285.3691,284.8625,285.2717,5382.0
2023-12-19 13:50:00,292.85,292.98,292.73,292.91,5928.0,285.3107,285.4373,285.1938,285.3691,5928.0
2023-12-19 14:00:00,292.96,293.28,292.96,293.04,5085.0,285.4179,285.7296,285.4179,285.4958,5085.0
2023-12-19 14:10:00,293.09,293.22,292.94,292.94,6894.0,285.5445,285.6712,285.3984,285.3984,6894.0
2023-12-19 14:20:00,292.86,292.86,292.67,292.76,3954.0,285.3204,285.3204,285.1353,285.223,3954.0
2023-12-19 14:30:00,292.82,292.89,292.62,292.74,4991.0,285.2815,285.3497,285.0866,285.2035,4991.0
2023-12-19 14:40:00,292.68,292.78,292.43,292.59,12711.0,285.1451,285.2425,284.9015,285.0574,12711.0
2023-12-19 14:50:00,292.66,293.1,292.66,293.1,10478.0,285.1256,285.5542,285.1256,285.5542,10478.0
2023-12-19 15:00:00,293.11,293.13,292.98,293.0,8707.0,285.564,285.5835,285.4373,285.4568,8707.0
2023-12-19 15:10:00,293.1,293.37,293.03,293.3,8018.0,285.5542,285.8173,285.4861,285.7491,8018.0
2023-12-19 15:20:00,293.31,293.53,293.23,293.51,12854.0,285.7588,285.9732,285.6809,285.9537,12854.0
2023-12-19 15:30:00,293.5,293.68,293.46,293.56,17609.0,285.944,286.1193,285.905,286.0024,17609.0
2023-12-19 15:40:00,293.58,293.68,293.33,293.38,17802.0,286.0219,286.1193,285.7783,285.827,17802.0
2023-12-19 15:50:00,293.42,294.4,293.42,294.4,53563.0,285.866,286.8208,285.866,286.8208,53563.0
2023-12-20 09:30:00,297.0,298.03,294.56,296.21,42640.0,289.3538,290.3573,286.9767,288.5842,42640.0
2023-12-20 09:40:00,295.77,296.89,295.49,295.73,22551.0,288.1555,289.2467,287.8827,288.1165,22551.0
2023-12-20 09:50:00,296.19,296.82,295.58,296.65,22412.0,288.5647,289.1785,287.9704,289.0129,22412.0
2023-12-20 10:00:00,296.65,297.73,296.42,297.49,31697.0,289.0129,290.0651,288.7888,289.8312,31697.0
2023-12-20 10:10:00,297.53,298.26,297.5,297.76,38189.0,289.8702,290.5814,289.841,290.0943,38189.0
2023-12-20 10:20:00,297.76,297.76,297.09,297.23,17197.0,290.0943,290.0943,289.4415,289.5779,17197.0
2023-12-20 10:30:00,297.35,298.04,297.06,297.89,26572.0,289.6948,290.3671,289.4123,290.2209,26572.0
2023-12-20 10:40:00,298.06,298.48,297.48,298.34,43325.0,290.3866,290.7957,289.8215,290.6593,43325.0
2023-12-20 10:50:00,298.32,299.39,298.29,298.63,47185.0,290.6399,291.6823,290.6106,290.9419,47185.0
2023-12-20 11:00:00,298.53,299.04,297.43,297.55,39311.0,290.8445,291.3413,289.7728,289.8897,39311.0
2023-12-20 11:10:00,297.64,297.67,296.32,296.7,33954.0,289.9774,290.0066,288.6914,289.0616,33954.0
2023-12-20 11:20:00,296.68,296.88,296.06,296.57,32928.0,289.0421,289.2369,288.438,288.9349,32928.0
2023-12-20 11:30:00,296.54,297.25,296.47,296.96,19150.0,288.9057,289.5974,288.8375,289.3149,19150.0
2023-12-20 11:40:00,297.04,297.35,296.63,297.12,11482.0,289.3928,289.6948,288.9934,289.4708,11482.0
2023-12-20 11:50:00,297.11,297.36,296.77,297.36,25175.0,289.461,289.7046,289.1298,289.7046,25175.0
2023-12-20 12:00:00,297.3,297.36,296.95,297.19,9333.0,289.6461,289.7046,289.3051,289.539,9333.0
2023-12-20 12:10:00,297.16,297.48,296.86,297.48,13894.0,289.5097,289.8215,289.2174,289.8215,13894.0
2023-12-20 12:20:00,297.48,297.95,297.33,297.94,13336.0,289.8215,290.2794,289.6753,290.2696,13336.0
2023-12-20 12:30:00,297.95,298.0,297.63,297.69,8348.0,290.2794,290.3281,289.9676,290.0261,8348.0
2023-12-20 12:40:00,297.73,297.92,297.45,297.84,8175.0,290.0651,290.2502,289.7923,290.1722,8175.0
2023-12-20 12:50:00,297.85,298.58,297.85,298.56,15866.0,290.182,290.8932,290.182,290.8737,15866.0
2023-12-20 13:00:00,298.53,298.66,298.16,298.18,26820.0,290.8445,290.9711,290.484,290.5035,26820.0
2023-12-20 13:10:00,298.01,298.12,296.98,297.09,21716.0,290.3378,290.445,289.3344,289.4415,21716.0
2023-12-20 13:20:00,297.24,297.53,296.81,297.49,48487.0,289.5877,289.8702,289.1687,289.8312,48487.0
2023-12-20 13:30:00,297.51,297.99,297.2,297.37,9552.0,289.8507,290.3184,289.5487,289.7143,9552.0
2023-12-20 13:40:00,297.43,297.79,297.43,297.75,9182.0,289.7728,290.1235,289.7728,290.0845,9182.0
2023-12-20 13:50:00,297.7,297.78,297.3,297.37,12426.0,290.0358,290.1138,289.6461,289.7143,12426.0
2023-12-20 14:00:00,297.37,297.67,297.01,297.45,19453.0,289.7143,290.0066,289.3636,289.7923,19453.0
2023-12-20 14:10:00,297.43,297.43,296.9,297.0,12763.0,289.7728,289.7728,289.2564,289.3538,12763.0
2023-12-20 14:20:00,296.99,297.16,296.86,297.15,20662.0,289.3441,289.5097,289.2174,289.5,20662.0
2023-12-20 14:30:00,297.13,297.71,297.04,297.18,23930.0,289.4805,290.0456,289.3928,289.5292,23930.0
2023-12-20 14:40:00,297.27,297.67,297.27,297.41,16404.0,289.6169,290.0066,289.6169,289.7533,16404.0
2023-12-20 14:50:00,297.47,297.5,296.65,296.73,37436.0,289.8117,289.841,289.0129,289.0908,37436.0
2023-12-20 15:00:00,296.64,296.95,296.14,296.22,30945.0,289.0031,289.3051,288.516,288.5939,30945.0
2023-12-20 15:10:00,296.33,297.04,296.2,296.97,23659.0,288.7011,289.3928,288.5744,289.3246,23659.0
2023-12-20 15:20:00,296.97,297.21,296.31,296.33,21071.0,289.3246,289.5584,288.6816,288.7011,21071.0
2023-12-20 15:30:00,296.41,296.61,296.05,296.33,46495.0,288.779,288.9739,288.4283,288.7011,46495.0
2023-12-20 15:40:00,296.31,296.61,295.88,296.07,55522.0,288.6816,288.9739,288.2627,288.4478,55522.0
2023-12-20 15:50:00,296.13,296.28,295.67,296.12,248572.0,288.5062,288.6524,288.0581,288.4965,248572.0
2023-12-21 09:30:00,297.0,298.41,296.46,298.41,28534.0,289.3538,290.7275,288.8277,290.7275,28534.0
2023-12-21 09:40:00,298.72,299.28,298.01,298.64,10463.0,291.0296,291.5751,290.3378,290.9516,10463.0
2023-12-21 09:50:00,298.42,298.8,298.35,298.79,7545.0,290.7373,291.1075,290.6691,291.0978,7545.0
2023-12-21 10:00:00,298.82,299.17,298.3,298.44,15851.0,291.127,291.468,290.6204,290.7568,15851.0
2023-12-21 10:10:00,298.38,298.38,297.86,298.38,14370.0,290.6983,290.6983,290.1917,290.6983,14370.0
2023-12-21 10:20:00,298.33,298.85,297.81,297.96,9417.0,290.6496,291.1562,290.143,290.2891,9417.0
2023-12-21 10:30:00,297.95,298.24,297.56,298.03,19366.0,290.2794,290.5619,289.8994,290.3573,19366.0
2023-12-21 10:40:00,297.98,298.24,297.64,297.78,15372.0,290.3086,290.5619,289.9774,290.1138,15372.0
2023-12-21 10:50:00,297.85,297.91,297.13,297.21,13246.0,290.182,290.2404,289.4805,289.5584,13246.0
2023-12-21 11:00:00,297.19,297.32,296.84,297.08,9353.0,289.539,289.6656,289.198,289.4318,9353.0
2023-12-21 11:10:00,297.1,297.25,296.72,296.96,13919.0,289.4513,289.5974,289.0811,289.3149,13919.0
2023-12-21 11:20:00,296.96,297.88,296.95,297.88,13449.0,289.3149,290.2112,289.3051,290.2112,13449.0
2023-12-21 11:30:00,297.81,297.95,297.0,297.06,9295.0,290.143,290.2794,289.3538,289.4123,9295.0
2023-12-21 11:40:00,297.04,297.2,296.91,297.05,7474.0,289.3928,289.5487,289.2662,289.4026,7474.0
2023-12-21 11:50:00,297.05,297.05,296.55,296.61,8175.0,289.4026,289.4026,288.9154,288.9739,8175.0
2023-12-21 12:00:00,296.5,296.65,296.05,296.05,12433.0,288.8667,289.0129,288.4283,288.4283,12433.0
2023-12-21 12:10:00,296.15,296.45,295.97,296.33,9396.0,288.5257,288.818,288.3504,288.7011,9396.0
2023-12-21 12:20:00,296.3,296.62,296.12,296.5,15214.0,288.6719,288.9836,288.4965,288.8667,15214.0
2023-12-21 12:30:00,296.4,296.63,296.27,296.63,19753.0,288.7693,288.9934,288.6426,288.9934,19753.0
2023-12-21 12:40:00,296.61,297.0,296.52,296.92,8776.0,288.9739,289.3538,288.8862,289.2759,8776.0
2023-12-21 12:50:00,296.93,297.0,296.41,296.61,14055.0,289.2856,289.3538,288.779,288.9739,14055.0
2023-12-21 13:00:00,296.66,296.89,296.38,296.57,8922.0,289.0226,289.2467,288.7498,288.9349,8922.0
2023-12-21 13:10:00,296.54,296.75,296.37,296.39,4600.0,288.9057,289.1103,288.7401,288.7595,4600.0
2023-12-21 13:20:00,296.39,297.16,296.39,297.16,5370.0,288.7595,289.5097,288.7595,289.5097,5370.0
2023-12-21 13:30:00,297.16,297.34,296.96,297.16,6594.0,289.5097,289.6851,289.3149,289.5097,6594.0
2023-12-21 13:40:00,297.14,297.14,296.78,297.06,5328.0,289.4902,289.4902,289.1395,289.4123,5328.0
2023-12-21 13:50:00,297.24,297.25,296.86,297.21,3540.0,289.5877,289.5974,289.2174,289.5584,3540.0
2023-12-21 14:00:00,297.12,297.29,296.88,297.02,4170.0,289.4708,289.6364,289.2369,289.3733,4170.0
2023-12-21 14:10:00,296.94,297.07,296.71,296.84,5959.0,289.2954,289.422,289.0713,289.198,5959.0
2023-12-21 14:20:00,296.83,297.11,296.56,296.83,8235.0,289.1882,289.461,288.9252,289.1882,8235.0
2023-12-21 14:30:00,296.83,296.99,296.75,296.76,6061.0,289.1882,289.3441,289.1103,289.12,6061.0
2023-12-21 14:40:00,296.82,296.95,296.46,296.94,11029.0,289.1785,289.3051,288.8277,289.2954,11029.0
2023-12-21 14:50:00,296.96,297.07,296.29,296.29,8469.0,289.3149,289.422,288.6621,288.6621,8469.0
2023-12-21 15:00:00,296.36,296.37,295.92,296.09,9583.0,288.7303,288.7401,288.3016,288.4673,9583.0
2023-12-21 15:10:00,296.17,296.28,296.07,296.28,8782.0,288.5452,288.6524,288.4478,288.6524,8782.0
2023-12-21 15:20:00,296.21,296.99,296.2,296.96,9786.0,288.5842,289.3441,288.5744,289.3149,9786.0
2023-12-21 15:30:00,296.97,297.36,296.59,297.31,15508.0,289.3246,289.7046,288.9544,289.6559,15508.0
2023-12-21 15:40:00,297.35,297.39,297.02,297.27,23969.0,289.6948,289.7338,289.3733,289.6169,23969.0
2023-12-21 15:50:00,297.34,297.63,297.01,297.33,68010.0,289.6851,289.9676,289.3636,289.6753,68010.0
2023-12-22 09:30:00,297.41,298.25,297.17,297.63,20467.0,289.7533,290.5717,289.5195,289.9676,20467.0
2023-12-22 09:40:00,297.5,298.59,297.29,297.96,17045.0,289.841,290.9029,289.6364,290.2891,17045.0
2023-12-22 09:50:00,298.23,298.42,297.55,297.65,9496.0,290.5522,290.7373,289.8897,289.9871,9496.0
2023-12-22 10:00:00,297.6,298.26,297.36,297.78,15303.0,289.9384,290.5814,289.7046,290.1138,15303.0
2023-12-22 10:10:00,297.69,298.97,297.65,298.97,7257.0,290.0261,291.2731,289.9871,291.2731,7257.0
2023-12-22 10:20:00,298.92,299.76,298.92,299.34,13152.0,291.2244,292.0428,291.2244,291.6336,13152.0
2023-12-22 10:30:00,299.47,299.47,298.88,298.88,2389.0,291.7603,291.7603,291.1854,291.1854,2389.0
2023-12-22 10:40:00,298.82,299.14,298.71,298.71,7461.0,291.127,291.4388,291.0198,291.0198,7461.0
2023-12-22 10:50:00,298.86,299.33,298.69,299.17,6811.0,291.166,291.6239,291.0003,291.468,6811.0
2023-12-22 11:00:00,299.16,299.16,298.48,298.67,6604.0,291.4582,291.4582,290.7957,290.9809,6604.0
2023-12-22 11:10:00,298.59,299.02,298.56,298.73,6132.0,290.9029,291.3218,290.8737,291.0393,6132.0
2023-12-22 11:20:00,298.75,298.88,298.46,298.85,5236.0,291.0588,291.1854,290.7763,291.1562,5236.0
2023-12-22 11:30:00,298.91,299.34,298.91,299.24,6101.0,291.2147,291.6336,291.2147,291.5362,6101.0
2023-12-22 11:40:00,299.17,299.17,298.69,298.69,7574.0,291.468,291.468,291.0003,291.0003,7574.0
2023-12-22 11:50:00,298.8,299.16,298.77,298.91,9331.0,291.1075,291.4582,291.0783,291.2147,9331.0
2023-12-22 12:00:00,298.94,299.48,298.84,299.18,9991.0,291.2439,291.77,291.1465,291.4777,9991.0
2023-12-22 12:10:00,299.24,299.24,298.67,298.82,6589.0,291.5362,291.5362,290.9809,291.127,6589.0
2023-12-22 12:20:00,298.83,299.0,298.6,298.7,7366.0,291.1367,291.3024,290.9127,291.0101,7366.0
2023-12-22 12:30:00,298.81,298.94,298.69,298.78,2784.0,291.1172,291.2439,291.0003,291.088,2784.0
2023-12-22 12:40:00,298.85,298.92,298.81,298.88,4722.0,291.1562,291.2244,291.1172,291.1854,4722.0
2023-12-22 12:50:00,298.91,299.25,298.83,298.83,7098.0,291.2147,291.5459,291.1367,291.1367,7098.0
2023-12-22 13:00:00,298.85,298.91,298.59,298.61,7978.0,291.1562,291.2147,290.9029,290.9224,7978.0
2023-12-22 13:10:00,298.6,298.81,298.59,298.59,5935.0,290.9127,291.1172,290.9029,290.9029,5935.0
2023-12-22 13:20:00,298.6,298.69,298.33,298.5,6027.0,290.9127,291.0003,290.6496,290.8152,6027.0
2023-12-22 13:30:00,298.48,298.51,298.3,298.32,5156.0,290.7957,290.825,290.6204,290.6399,5156.0
2023-12-22 13:40:00,298.32,298.32,298.17,298.17,3347.0,290.6399,290.6399,290.4937,290.4937,3347.0
2023-12-22 13:50:00,298.22,299.27,298.15,299.17,31137.0,290.5424,291.5654,290.4742,291.468,31137.0
2023-12-22 14:00:00,299.18,299.19,298.74,298.92,22113.0,291.4777,291.4875,291.049,291.2244,22113.0
2023-12-22 14:10:00,298.93,299.04,298.75,298.89,29794.0,291.2342,291.3413,291.0588,291.1952,29794.0
2023-12-22 14:20:00,298.91,298.91,297.76,297.85,5455.0,291.2147,291.2147,290.0943,290.182,5455.0
2023-12-22 14:30:00,297.81,297.95,297.46,297.81,6246.0,290.143,290.2794,289.802,290.143,6246.0
2023-12-22 14:40:00,297.85,298.3,297.79,298.27,4348.0,290.182,290.6204,290.1235,290.5911,4348.0
2023-12-22 14:50:00,298.24,298.49,298.22,298.35,7258.0,290.5619,290.8055,290.5424,290.6691,7258.0
2023-12-22 15:00:00,298.32,298.47,298.11,298.11,16644.0,290.6399,290.786,290.4353,290.4353,16644.0
2023-12-22 15:10:00,298.16,298.69,298.15,298.41,10379.0,290.484,291.0003,290.4742,290.7275,10379.0
2023-12-22 15:20:00,298.44,298.56,298.3,298.39,7152.0,290.7568,290.8737,290.6204,290.7081,7152.0
2023-12-22 15:30:00,298.37,298.44,298.1,298.1,14509.0,290.6886,290.7568,290.4255,290.4255,14509.0
2023-12-22 15:40:00,298.06,298.22,297.85,297.87,40122.0,290.3866,290.5424,290.182,290.2014,40122.0
2023-12-22 15:50:00,297.94,298.38,297.92,298.08,53250.0,290.2696,290.6983,290.2502,290.406,53250.0
2023-12-26 09:30:00,297.24,297.24,296.08,296.67,9561.0,289.5877,289.5877,288.4575,289.0323,9561.0
2023-12-26 09:40:00,296.71,298.5,296.57,298.1,7571.0,289.0713,290.8152,288.9349,290.4255,7571.0
2023-12-26 09:50:00,298.1,299.05,297.76,298.94,7826.0,290.4255,291.3511,290.0943,291.2439,7826.0
2023-12-26 10:00:00,298.91,299.28,298.23,299.13,7799.0,291.2147,291.5751,290.5522,291.429,7799.0
2023-12-26 10:10:00,298.93,299.32,298.91,299.09,3923.0,291.2342,291.6141,291.2147,291.39,3923.0
2023-12-26 10:20:00,299.24,300.46,299.19,300.05,23823.0,291.5362,292.7248,291.4875,292.3253,23823.0
2023-12-26 10:30:00,300.12,300.12,299.78,299.84,3414.0,292.3935,292.3935,292.0623,292.1207,3414.0
2023-12-26 10:40:00,299.77,299.94,299.4,299.4,4195.0,292.0525,292.2182,291.6921,291.6921,4195.0
2023-12-26 10:50:00,299.27,299.37,298.71,299.04,20097.0,291.5654,291.6628,291.0198,291.3413,20097.0
2023-12-26 11:00:00,299.0,299.04,298.63,298.79,5121.0,291.3024,291.3413,290.9419,291.0978,5121.0
2023-12-26 11:10:00,298.82,298.87,298.43,298.56,11389.0,291.127,291.1757,290.747,290.8737,11389.0
2023-12-26 11:20:00,298.45,299.0,298.45,298.88,2067.0,290.7665,291.3024,290.7665,291.1854,2067.0
2023-12-26 11:30:00,298.79,299.02,298.75,298.76,2841.0,291.0978,291.3218,291.0588,291.0685,2841.0
2023-12-26 11:40:00,298.65,298.93,298.63,298.78,3596.0,290.9614,291.2342,290.9419,291.088,3596.0
2023-12-26 11:50:00,298.74,298.95,298.61,298.95,6005.0,291.049,291.2536,290.9224,291.2536,6005.0
2023-12-26 12:00:00,298.82,299.03,298.74,299.03,3815.0,291.127,291.3316,291.049,291.3316,3815.0
2023-12-26 12:10:00,299.15,299.15,298.86,298.88,7078.0,291.4485,291.4485,291.166,291.1854,7078.0
2023-12-26 12:20:00,298.87,299.15,298.87,298.97,1750.0,291.1757,291.4485,291.1757,291.2731,1750.0
2023-12-26 12:30:00,298.96,299.06,298.87,298.91,11048.0,291.2634,291.3608,291.1757,291.2147,11048.0
2023-12-26 12:40:00,298.92,298.95,298.81,298.88,4858.0,291.2244,291.2536,291.1172,291.1854,4858.0
2023-12-26 12:50:00,298.8,298.83,298.4,298.4,2331.0,291.1075,291.1367,290.7178,290.7178,2331.0
2023-12-26 13:00:00,298.38,299.17,298.31,298.74,12379.0,290.6983,291.468,290.6301,291.049,12379.0
2023-12-26 13:10:00,298.78,298.87,298.63,298.64,5854.0,291.088,291.1757,290.9419,290.9516,5854.0
2023-12-26 13:20:00,298.62,298.97,298.62,298.9,2339.0,290.9321,291.2731,290.9321,291.2049,2339.0
2023-12-26 13:30:00,298.94,299.6,298.93,299.54,6061.0,291.2439,291.8869,291.2342,291.8285,6061.0
2023-12-26 13:40:00,299.56,300.06,299.54,299.88,7397.0,291.8479,292.3351,291.8285,292.1597,7397.0
2023-12-26 13:50:00,299.86,299.96,299.69,299.88,4881.0,292.1402,292.2376,291.9746,292.1597,4881.0
2023-12-26 14:00:00,300.04,300.12,299.77,299.84,6012.0,292.3156,292.3935,292.0525,292.1207,6012.0
2023-12-26 14:10:00,299.88,299.95,299.68,299.88,8637.0,292.1597,292.2279,291.9648,292.1597,8637.0
2023-12-26 14:20:00,299.86,299.97,299.76,299.88,5088.0,292.1402,292.2474,292.0428,292.1597,5088.0
2023-12-26 14:30:00,299.84,300.0,299.75,299.9,3463.0,292.1207,292.2766,292.033,292.1792,3463.0
2023-12-26 14:40:00,299.88,300.31,299.88,300.25,4227.0,292.1597,292.5786,292.1597,292.5202,4227.0
2023-12-26 14:50:00,300.34,300.76,300.23,300.55,8191.0,292.6079,293.017,292.5007,292.8125,8191.0
2023-12-26 15:00:00,300.68,300.78,300.03,300.1,9744.0,292.9391,293.0365,292.3058,292.374,9744.0
2023-12-26 15:10:00,300.14,300.46,300.14,300.33,3824.0,292.413,292.7248,292.413,292.5981,3824.0
2023-12-26 15:20:00,300.39,300.85,300.32,300.55,6107.0,292.6566,293.1047,292.5884,292.8125,6107.0
2023-12-26 15:30:00,300.61,300.63,300.11,300.18,4995.0,292.8709,292.8904,292.3838,292.452,4995.0
2023-12-26 15:40:00,300.13,300.2,299.55,299.56,15076.0,292.4033,292.4715,291.8382,291.8479,15076.0
2023-12-26 15:50:00,299.6,300.68,299.47,300.48,143759.0,291.8869,292.9391,291.7603,292.7443,143759.0
2023-12-27 09:30:00,299.77,300.27,299.06,299.82,18696.0,292.0525,292.5397,291.3608,292.1012,18696.0
2023-12-27 09:40:00,299.81,300.28,299.0,299.0,26108.0,292.0915,292.5494,291.3024,291.3024,26108.0
2023-12-27 09:50:00,299.06,299.45,298.78,298.81,5218.0,291.3608,291.7408,291.088,291.1172,5218.0
2023-12-27 10:00:00,298.91,299.61,298.66,299.61,7317.0,291.2147,291.8967,290.9711,291.8967,7317.0
2023-12-27 10:10:00,299.61,300.17,299.55,300.07,3955.0,291.8967,292.4422,291.8382,292.3448,3955.0
2023-12-27 10:20:00,300.0,300.5,300.0,300.41,2753.0,292.2766,292.7637,292.2766,292.6761,2753.0
2023-12-27 10:30:00,300.51,300.69,299.99,300.22,8135.0,292.7735,292.9488,292.2669,292.4909,8135.0
2023-12-27 10:40:00,300.03,300.54,300.03,300.42,4039.0,292.3058,292.8027,292.3058,292.6858,4039.0
2023-12-27 10:50:00,300.38,300.38,300.12,300.37,3968.0,292.6468,292.6468,292.3935,292.6371,3968.0
2023-12-27 11:00:00,300.29,300.7,300.22,300.55,4032.0,292.5591,292.9586,292.4909,292.8125,4032.0
2023-12-27 11:10:00,300.54,300.93,300.46,300.93,4640.0,292.8027,293.1827,292.7248,293.1827,4640.0
2023-12-27 11:20:00,300.93,300.98,300.61,300.83,3463.0,293.1827,293.2314,292.8709,293.0852,3463.0
2023-12-27 11:30:00,300.78,300.87,300.38,300.38,4781.0,293.0365,293.1242,292.6468,292.6468,4781.0
2023-12-27 11:40:00,300.5,300.71,300.41,300.71,2693.0,292.7637,292.9683,292.6761,292.9683,2693.0
2023-12-27 11:50:00,300.68,300.68,300.25,300.34,6360.0,292.9391,292.9391,292.5202,292.6079,6360.0
2023-12-27 12:00:00,300.26,300.33,299.84,299.85,5338.0,292.5299,292.5981,292.1207,292.1305,5338.0
2023-12-27 12:10:00,299.82,300.29,299.82,300.14,3263.0,292.1012,292.5591,292.1012,292.413,3263.0
2023-12-27 12:20:00,299.99,300.02,299.81,299.81,3048.0,292.2669,292.2961,292.0915,292.0915,3048.0
2023-12-27 12:30:00,299.81,299.81,299.38,299.39,3637.0,292.0915,292.0915,291.6726,291.6823,3637.0
2023-12-27 12:40:00,299.37,299.4,299.2,299.26,3362.0,291.6628,291.6921,291.4972,291.5557,3362.0
2023-12-27 12:50:00,299.26,299.29,299.01,299.08,3918.0,291.5557,291.5849,291.3121,291.3803,3918.0
2023-12-27 13:00:00,299.1,299.41,299.02,299.35,7430.0,291.3998,291.7018,291.3218,291.6433,7430.0
2023-12-27 13:10:00,299.32,299.38,298.52,298.58,11939.0,291.6141,291.6726,290.8347,290.8932,11939.0
2023-12-27 13:20:00,298.54,298.8,298.34,298.54,15589.0,290.8542,291.1075,290.6593,290.8542,15589.0
2023-12-27 13:30:00,298.56,299.12,298.44,299.06,7078.0,290.8737,291.4193,290.7568,291.3608,7078.0
2023-12-27 13:40:00,299.11,300.13,299.11,299.78,4935.0,291.4095,292.4033,291.4095,292.0623,4935.0
2023-12-27 13:50:00,299.82,299.82,299.34,299.5,4188.0,292.1012,292.1012,291.6336,291.7895,4188.0
2023-12-27 14:00:00,299.39,299.39,298.73,298.82,7972.0,291.6823,291.6823,291.0393,291.127,7972.0
2023-12-27 14:10:00,298.75,298.9,298.52,298.9,8597.0,291.0588,291.2049,290.8347,291.2049,8597.0
2023-12-27 14:20:00,298.91,299.52,298.86,299.34,93184.0,291.2147,291.809,291.166,291.6336,93184.0
2023-12-27 14:30:00,299.37,299.4,298.82,298.91,7392.0,291.6628,291.6921,291.127,291.2147,7392.0
2023-12-27 14:40:00,298.89,299.03,298.72,298.72,7686.0,291.1952,291.3316,291.0296,291.0296,7686.0
2023-12-27 14:50:00,298.72,298.84,298.34,298.38,12478.0,291.0296,291.1465,290.6593,290.6983,12478.0
2023-12-27 15:00:00,298.4,298.64,298.34,298.47,7952.0,290.7178,290.9516,290.6593,290.786,7952.0
2023-12-27 15:10:00,298.47,298.53,298.19,298.45,7762.0,290.786,290.8445,290.5132,290.7665,7762.0
2023-12-27 15:20:00,298.49,298.49,298.0,298.25,22854.0,290.8055,290.8055,290.3281,290.5717,22854.0
2023-12-27 15:30:00,298.28,298.63,297.95,298.6,24131.0,290.6009,290.9419,290.2794,290.9127,24131.0
2023-12-27 15:40:00,298.57,298.58,298.08,298.26,27419.0,290.8834,290.8932,290.406,290.5814,27419.0
2023-12-27 15:50:00,298.22,299.27,298.11,299.13,75035.0,290.5424,291.5654,290.4353,291.429,75035.0
2023-12-28 09:30:00,299.65,300.95,299.65,300.68,10372.0,291.9356,293.2022,291.9356,292.9391,10372.0
2023-12-28 09:40:00,300.34,300.7,300.04,300.45,3450.0,292.6079,292.9586,292.3156,292.715,3450.0
2023-12-28 09:50:00,300.81,301.49,300.6,301.27,7048.0,293.0658,293.7283,292.8612,293.5139,7048.0
2023-12-28 10:00:00,301.0,301.53,300.99,301.27,6838.0,293.2509,293.7672,293.2411,293.5139,6838.0
2023-12-28 10:10:00,301.14,301.63,301.07,301.07,5587.0,293.3873,293.8646,293.3191,293.3191,5587.0
2023-12-28 10:20:00,301.2,301.48,301.11,301.16,3326.0,293.4457,293.7185,293.358,293.4067,3326.0
2023-12-28 10:30:00,301.14,301.22,300.85,300.95,4353.0,293.3873,293.4652,293.1047,293.2022,4353.0
2023-12-28 10:40:00,300.88,301.02,300.65,300.82,6740.0,293.134,293.2704,292.9099,293.0755,6740.0
2023-12-28 10:50:00,300.87,300.9,300.4,300.56,5335.0,293.1242,293.1534,292.6663,292.8222,5335.0
2023-12-28 11:00:00,300.39,300.74,300.39,300.52,7233.0,292.6566,292.9976,292.6566,292.7832,7233.0
2023-12-28 11:10:00,300.55,300.87,300.41,300.81,10549.0,292.8125,293.1242,292.6761,293.0658,10549.0
2023-12-28 11:20:00,300.58,300.58,300.28,300.54,6027.0,292.8417,292.8417,292.5494,292.8027,6027.0
2023-12-28 11:30:00,300.5,300.57,300.27,300.39,7790.0,292.7637,292.8319,292.5397,292.6566,7790.0
2023-12-28 11:40:00,300.34,300.36,300.02,300.36,5046.0,292.6079,292.6273,292.2961,292.6273,5046.0
2023-12-28 11:50:00,300.34,300.69,300.28,300.38,3624.0,292.6079,292.9488,292.5494,292.6468,3624.0
2023-12-28 12:00:00,300.34,300.51,300.26,300.39,6911.0,292.6079,292.7735,292.5299,292.6566,6911.0
2023-12-28 12:10:00,300.34,300.42,299.81,299.86,5813.0,292.6079,292.6858,292.0915,292.1402,5813.0
2023-12-28 12:20:00,299.96,299.96,299.68,299.73,2616.0,292.2376,292.2376,291.9648,292.0136,2616.0
2023-12-28 12:30:00,299.75,299.86,299.72,299.86,3062.0,292.033,292.1402,292.0038,292.1402,3062.0
2023-12-28 12:40:00,299.91,299.99,299.82,299.89,4198.0,292.1889,292.2669,292.1012,292.1694,4198.0
2023-12-28 12:50:00,299.88,299.92,299.67,299.81,3640.0,292.1597,292.1987,291.9551,292.0915,3640.0
2023-12-28 13:00:00,299.82,299.82,299.29,299.59,5666.0,292.1012,292.1012,291.5849,291.8772,5666.0
2023-12-28 13:10:00,299.66,299.91,299.66,299.84,2074.0,291.9454,292.1889,291.9454,292.1207,2074.0
2023-12-28 13:20:00,299.8,299.95,299.77,299.8,5321.0,292.0818,292.2279,292.0525,292.0818,5321.0
2023-12-28 13:30:00,299.74,300.18,299.71,300.18,3294.0,292.0233,292.452,291.9941,292.452,3294.0
2023-12-28 13:40:00,299.97,300.24,299.83,300.24,4286.0,292.2474,292.5104,292.111,292.5104,4286.0
2023-12-28 13:50:00,300.34,300.34,299.8,299.8,4330.0,292.6079,292.6079,292.0818,292.0818,4330.0
2023-12-28 14:00:00,299.89,300.33,299.89,300.22,4422.0,292.1694,292.5981,292.1694,292.4909,4422.0
2023-12-28 14:10:00,300.31,300.67,300.25,300.37,6002.0,292.5786,292.9294,292.5202,292.6371,6002.0
2023-12-28 14:20:00,300.36,300.62,300.35,300.44,5849.0,292.6273,292.8806,292.6176,292.7053,5849.0
2023-12-28 14:30:00,300.44,300.63,300.23,300.23,5464.0,292.7053,292.8904,292.5007,292.5007,5464.0
2023-12-28 14:40:00,300.21,300.34,299.99,300.34,3282.0,292.4812,292.6079,292.2669,292.6079,3282.0
2023-12-28 14:50:00,300.21,300.38,300.09,300.34,3540.0,292.4812,292.6468,292.3643,292.6079,3540.0
2023-12-28 15:00:00,300.29,300.36,299.92,299.98,10790.0,292.5591,292.6273,292.1987,292.2571,10790.0
2023-12-28 15:10:00,299.98,300.3,299.9,300.3,6719.0,292.2571,292.5689,292.1792,292.5689,6719.0
2023-12-28 15:20:00,300.29,300.34,300.05,300.05,6952.0,292.5591,292.6079,292.3253,292.3253,6952.0
2023-12-28 15:30:00,300.04,300.07,299.73,300.03,8319.0,292.3156,292.3448,292.0136,292.3058,8319.0
2023-12-28 15:40:00,300.04,300.16,299.69,299.84,19095.0,292.3156,292.4325,291.9746,292.1207,19095.0
2023-12-28 15:50:00,299.81,300.03,299.35,299.59,89822.0,292.0915,292.3058,291.6433,291.8772,89822.0
2023-12-29 09:30:00,300.01,300.74,298.88,299.11,12917.0,292.2864,292.9976,291.1854,291.4095,12917.0
2023-12-29 09:40:00,299.11,299.88,299.11,299.32,6680.0,291.4095,292.1597,291.4095,291.6141,6680.0
2023-12-29 09:50:00,299.4,299.4,298.87,299.02,7939.0,291.6921,291.6921,291.1757,291.3218,7939.0
2023-12-29 10:00:00,298.95,299.31,298.45,298.57,6900.0,291.2536,291.6044,290.7665,290.8834,6900.0
2023-12-29 10:10:00,298.59,298.95,298.45,298.94,6059.0,290.9029,291.2536,290.7665,291.2439,6059.0
2023-12-29 10:20:00,298.83,299.39,298.82,299.16,7334.0,291.1367,291.6823,291.127,291.4582,7334.0
2023-12-29 10:30:00,299.16,299.42,298.98,299.02,26278.0,291.4582,291.7115,291.2829,291.3218,26278.0
2023-12-29 10:40:00,298.97,299.4,298.5,299.1,14138.0,291.2731,291.6921,290.8152,291.3998,14138.0
2023-12-29 10:50:00,299.28,299.3,298.76,299.21,6998.0,291.5751,291.5946,291.0685,291.5069,6998.0
2023-12-29 11:00:00,299.21,299.55,299.07,299.46,22267.0,291.5069,291.8382,291.3706,291.7505,22267.0
2023-12-29 11:10:00,299.36,299.37,299.02,299.08,9835.0,291.6531,291.6628,291.3218,291.3803,9835.0
2023-12-29 11:20:00,299.04,299.3,298.63,298.7,16474.0,291.3413,291.5946,290.9419,291.0101,16474.0
2023-12-29 11:30:00,298.61,298.94,298.48,298.58,6727.0,290.9224,291.2439,290.7957,290.8932,6727.0
2023-12-29 11:40:00,298.58,298.75,298.21,298.21,5772.0,290.8932,291.0588,290.5327,290.5327,5772.0
2023-12-29 11:50:00,298.19,298.66,298.0,298.44,13567.0,290.5132,290.9711,290.3281,290.7568,13567.0
2023-12-29 12:00:00,298.37,298.58,298.22,298.48,4831.0,290.6886,290.8932,290.5424,290.7957,4831.0
2023-12-29 12:10:00,298.6,298.6,298.3,298.46,7804.0,290.9127,290.9127,290.6204,290.7763,7804.0
2023-12-29 12:20:00,298.53,298.76,298.41,298.6,5491.0,290.8445,291.0685,290.7275,290.9127,5491.0
2023-12-29 12:30:00,298.61,299.1,298.6,299.07,7785.0,290.9224,291.3998,290.9127,291.3706,7785.0
2023-12-29 12:40:00,299.11,299.19,298.88,299.03,4932.0,291.4095,291.4875,291.1854,291.3316,4932.0
2023-12-29 12:50:00,298.98,299.43,298.97,299.27,18096.0,291.2829,291.7213,291.2731,291.5654,18096.0
2023-12-29 13:00:00,299.26,299.36,299.14,299.25,10960.0,291.5557,291.6531,291.4388,291.5459,10960.0
2023-12-29 13:10:00,299.25,299.29,299.11,299.16,11137.0,291.5459,291.5849,291.4095,291.4582,11137.0
2023-12-29 13:20:00,299.14,299.36,299.05,299.31,7945.0,291.4388,291.6531,291.3511,291.6044,7945.0
2023-12-29 13:30:00,299.31,299.64,299.28,299.32,24468.0,291.6044,291.9259,291.5751,291.6141,24468.0
2023-12-29 13:40:00,299.32,299.47,299.24,299.28,3502.0,291.6141,291.7603,291.5362,291.5751,3502.0
2023-12-29 13:50:00,299.28,299.46,299.26,299.36,8640.0,291.5751,291.7505,291.5557,291.6531,8640.0
2023-12-29 14:00:00,299.41,299.6,299.32,299.37,11295.0,291.7018,291.8869,291.6141,291.6628,11295.0
2023-12-29 14:10:00,299.44,299.51,299.28,299.36,3473.0,291.731,291.7992,291.5751,291.6531,3473.0
2023-12-29 14:20:00,299.28,299.54,299.24,299.28,7390.0,291.5751,291.8285,291.5362,291.5751,7390.0
2023-12-29 14:30:00,299.32,299.33,299.02,299.12,5989.0,291.6141,291.6239,291.3218,291.4193,5989.0
2023-12-29 14:40:00,299.2,299.29,298.93,299.27,6426.0,291.4972,291.5849,291.2342,291.5654,6426.0
2023-12-29 14:50:00,299.37,299.53,299.18,299.29,6075.0,291.6628,291.8187,291.4777,291.5849,6075.0
2023-12-29 15:00:00,299.29,299.45,299.25,299.44,9903.0,291.5849,291.7408,291.5459,291.731,9903.0
2023-12-29 15:10:00,299.5,299.65,299.3,299.35,13127.0,291.7895,291.9356,291.5946,291.6433,13127.0
2023-12-29 15:20:00,299.26,299.45,299.17,299.45,13364.0,291.5557,291.7408,291.468,291.7408,13364.0
2023-12-29 15:30:00,299.45,299.82,299.33,299.67,24781.0,291.7408,292.1012,291.6239,291.9551,24781.0
2023-12-29 15:40:00,299.67,300.08,299.4,299.43,30276.0,291.9551,292.3546,291.6921,291.7213,30276.0
2023-12-29 15:50:00,299.41,299.87,299.21,299.52,132297.0,291.7018,292.15,291.5069,291.809,132297.0
2024-01-02 09:30:00,301.29,304.95,300.32,303.91,57372.0,293.5334,297.0992,292.5884,296.0859,57372.0
2024-01-02 09:40:00,304.17,306.78,304.17,306.42,54394.0,296.3393,298.8821,296.3393,298.5313,54394.0
2024-01-02 09:50:00,306.42,306.85,305.35,306.25,34889.0,298.5313,298.9503,297.4889,298.3657,34889.0
2024-01-02 10:00:00,306.25,307.49,305.73,307.25,14233.0,298.3657,299.5738,297.8591,299.34,14233.0
2024-01-02 10:10:00,307.36,307.75,307.09,307.5,29247.0,299.4471,299.8271,299.1841,299.5835,29247.0
2024-01-02 10:20:00,307.49,307.79,306.79,307.0,9903.0,299.5738,299.8661,298.8918,299.0964,9903.0
2024-01-02 10:30:00,306.98,307.5,306.5,307.47,28126.0,299.0769,299.5835,298.6093,299.5543,28126.0
2024-01-02 10:40:00,307.6,308.16,307.4,307.86,10649.0,299.681,300.2265,299.4861,299.9343,10649.0
2024-01-02 10:50:00,307.91,308.14,307.49,308.1,19536.0,299.983,300.207,299.5738,300.1681,19536.0
2024-01-02 11:00:00,308.04,308.04,306.84,307.43,64300.0,300.1096,300.1096,298.9405,299.5153,64300.0
2024-01-02 11:10:00,307.4,308.22,307.38,307.94,55122.0,299.4861,300.285,299.4666,300.0122,55122.0
2024-01-02 11:20:00,307.99,308.85,307.99,308.57,10488.0,300.0609,300.8988,300.0609,300.626,10488.0
2024-01-02 11:30:00,308.5,308.73,308.0,308.0,10220.0,300.5578,300.7819,300.0707,300.0707,10220.0
2024-01-02 11:40:00,308.0,308.88,307.82,308.36,15168.0,300.0707,300.928,299.8953,300.4214,15168.0
2024-01-02 11:50:00,308.36,308.67,308.25,308.31,3908.0,300.4214,300.7234,300.3142,300.3727,3908.0
2024-01-02 12:00:00,308.42,308.6,308.24,308.59,20358.0,300.4798,300.6552,300.3045,300.6455,20358.0
2024-01-02 12:10:00,308.5,308.79,308.03,308.29,10799.0,300.5578,300.8403,300.0999,300.3532,10799.0
2024-01-02 12:20:00,308.29,308.38,307.83,308.25,9401.0,300.3532,300.4409,299.905,300.3142,9401.0
2024-01-02 12:30:00,308.18,308.83,308.18,308.48,7473.0,300.246,300.8793,300.246,300.5383,7473.0
2024-01-02 12:40:00,308.56,308.71,308.39,308.66,6691.0,300.6162,300.7624,300.4506,300.7137,6691.0
2024-01-02 12:50:00,308.57,308.91,308.57,308.88,7333.0,300.626,300.9572,300.626,300.928,7333.0
2024-01-02 13:00:00,308.77,308.88,308.56,308.68,7091.0,300.8208,300.928,300.6162,300.7331,7091.0
2024-01-02 13:10:00,308.59,308.59,308.03,308.53,8573.0,300.6455,300.6455,300.0999,300.587,8573.0
2024-01-02 13:20:00,308.54,308.94,308.2,308.88,9219.0,300.5968,300.9865,300.2655,300.928,9219.0
2024-01-02 13:30:00,308.77,309.45,308.56,309.44,17522.0,300.8208,301.4833,300.6162,301.4736,17522.0
2024-01-02 13:40:00,309.4,309.56,309.19,309.38,17515.0,301.4346,301.5905,301.23,301.4151,17515.0
2024-01-02 13:50:00,309.43,310.09,309.38,310.09,54020.0,301.4638,302.1068,301.4151,302.1068,54020.0
2024-01-02 14:00:00,310.12,311.01,310.08,310.75,18227.0,302.1361,303.0032,302.0971,302.7499,18227.0
2024-01-02 14:10:00,310.67,310.83,310.01,310.13,7896.0,302.6719,302.8278,302.0289,302.1458,7896.0
2024-01-02 14:20:00,310.12,310.12,309.44,309.99,15499.0,302.1361,302.1361,301.4736,302.0094,15499.0
2024-01-02 14:30:00,310.02,310.49,309.85,310.43,16172.0,302.0386,302.4965,301.873,302.4381,16172.0
2024-01-02 14:40:00,310.54,310.66,310.28,310.49,15406.0,302.5453,302.6622,302.292,302.4965,15406.0
2024-01-02 14:50:00,310.51,310.61,310.04,310.34,39185.0,302.516,302.6135,302.0581,302.3504,39185.0
2024-01-02 15:00:00,310.32,310.39,309.42,309.91,11295.0,302.3309,302.3991,301.4541,301.9315,11295.0
2024-01-02 15:10:00,309.81,309.91,308.97,309.09,16800.0,301.8341,301.9315,301.0157,301.1326,16800.0
2024-01-02 15:20:00,309.27,309.47,308.76,308.91,10143.0,301.308,301.5028,300.8111,300.9572,10143.0
2024-01-02 15:30:00,308.73,309.2,308.48,309.13,22836.0,300.7819,301.2398,300.5383,301.1716,22836.0
2024-01-02 15:40:00,309.06,309.34,308.99,309.24,30359.0,301.1034,301.3762,301.0352,301.2787,30359.0
2024-01-02 15:50:00,309.26,310.48,309.05,310.13,244528.0,301.2982,302.4868,301.0936,302.1458,244528.0
2024-01-03 09:30:00,313.27,313.88,310.82,313.15,71537.0,305.205,305.7993,302.8181,305.0881,71537.0
2024-01-03 09:40:00,312.95,313.32,309.25,309.84,50933.0,304.8932,305.2537,301.2885,301.8633,50933.0
2024-01-03 09:50:00,310.02,310.91,309.61,310.04,13883.0,302.0386,302.9057,301.6392,302.0581,13883.0
2024-01-03 10:00:00,310.2,311.36,309.5,310.99,14902.0,302.214,303.3442,301.532,302.9837,14902.0
2024-01-03 10:10:00,311.25,311.7,311.02,311.15,20269.0,303.237,303.6754,303.0129,303.1396,20269.0
2024-01-03 10:20:00,311.6,312.05,311.39,311.55,3315.0,303.578,304.0164,303.3734,303.5293,3315.0
2024-01-03 10:30:00,311.57,312.23,311.03,312.17,61270.0,303.5487,304.1918,303.0226,304.1333,61270.0
2024-01-03 10:40:00,312.12,312.12,310.59,310.87,10871.0,304.0846,304.0846,302.594,302.8668,10871.0
2024-01-03 10:50:00,310.85,310.86,309.51,309.52,6887.0,302.8473,302.857,301.5418,301.5515,6887.0
2024-01-03 11:00:00,309.46,313.21,309.23,309.97,147624.0,301.4931,305.1465,301.269,301.9899,147624.0
2024-01-03 11:10:00,309.96,310.18,305.68,305.86,55776.0,301.9802,302.1945,297.8104,297.9857,55776.0
2024-01-03 11:20:00,306.03,307.25,304.63,305.17,59822.0,298.1514,299.34,296.7874,297.3135,59822.0
2024-01-03 11:30:00,305.31,305.56,303.62,304.39,44104.0,297.4499,297.6935,295.8034,296.5536,44104.0
2024-01-03 11:40:00,304.38,305.13,303.61,305.03,48929.0,296.5438,297.2745,295.7937,297.1771,48929.0
2024-01-03 11:50:00,305.19,306.5,304.42,305.99,33965.0,297.333,298.6093,296.5828,298.1124,33965.0
2024-01-03 12:00:00,306.18,307.29,305.67,306.34,40914.0,298.2975,299.3789,297.8006,298.4534,40914.0
2024-01-03 12:10:00,306.52,307.0,305.98,306.33,23255.0,298.6288,299.0964,298.1027,298.4436,23255.0
2024-01-03 12:20:00,306.37,306.59,306.05,306.59,19720.0,298.4826,298.697,298.1709,298.697,19720.0
2024-01-03 12:30:00,306.63,307.19,306.45,307.08,16662.0,298.7359,299.2815,298.5606,299.1743,16662.0
2024-01-03 12:40:00,307.06,307.12,306.43,306.57,15871.0,299.1549,299.2133,298.5411,298.6775,15871.0
2024-01-03 12:50:00,306.56,306.62,305.6,306.08,26132.0,298.6677,298.7262,297.7324,298.2001,26132.0
2024-01-03 13:00:00,306.08,306.45,306.02,306.19,8846.0,298.2001,298.5606,298.1416,298.3073,8846.0
2024-01-03 13:10:00,306.24,306.38,305.81,306.14,10973.0,298.356,298.4924,297.937,298.2585,10973.0
2024-01-03 13:20:00,306.24,306.39,305.43,305.46,14221.0,298.356,298.5021,297.5668,297.596,14221.0
2024-01-03 13:30:00,305.51,305.54,304.94,305.38,15916.0,297.6448,297.674,297.0894,297.5181,15916.0
2024-01-03 13:40:00,305.38,305.86,305.3,305.86,9733.0,297.5181,297.9857,297.4402,297.9857,9733.0
2024-01-03 13:50:00,305.8,306.28,305.58,305.58,12816.0,297.9273,298.3949,297.713,297.713,12816.0
2024-01-03 14:00:00,305.58,305.81,305.18,305.73,11951.0,297.713,297.937,297.3233,297.8591,11951.0
2024-01-03 14:10:00,305.74,306.19,305.72,305.73,15857.0,297.8688,298.3073,297.8494,297.8591,15857.0
2024-01-03 14:20:00,305.73,306.32,305.72,306.19,26759.0,297.8591,298.4339,297.8494,298.3073,26759.0
2024-01-03 14:30:00,306.37,306.5,305.79,305.85,16288.0,298.4826,298.6093,297.9175,297.976,16288.0
2024-01-03 14:40:00,305.88,306.07,305.58,305.8,14564.0,298.0052,298.1903,297.713,297.9273,14564.0
2024-01-03 14:50:00,305.88,306.35,305.74,306.26,11059.0,298.0052,298.4631,297.8688,298.3754,11059.0
2024-01-03 15:00:00,306.27,306.64,306.08,306.62,23627.0,298.3852,298.7457,298.2001,298.7262,23627.0
2024-01-03 15:10:00,306.62,306.62,306.0,306.07,13833.0,298.7262,298.7262,298.1221,298.1903,13833.0
2024-01-03 15:20:00,306.07,306.19,305.25,305.88,17269.0,298.1903,298.3073,297.3915,298.0052,17269.0
2024-01-03 15:30:00,305.88,305.9,305.31,305.38,41287.0,298.0052,298.0247,297.4499,297.5181,41287.0
2024-01-03 15:40:00,305.38,305.76,305.28,305.29,45759.0,297.5181,297.8883,297.4207,297.4304,45759.0
2024-01-03 15:50:00,305.31,305.4,303.06,303.67,318723.0,297.4499,297.5376,295.2578,295.8521,318723.0
2024-01-04 09:30:00,305.09,308.91,304.67,307.92,52924.0,297.2356,300.9572,296.8264,299.9927,52924.0
2024-01-04 09:40:00,307.91,307.95,305.18,305.18,29650.0,299.983,300.0219,297.3233,297.3233,29650.0
2024-01-04 09:50:00,305.36,306.07,304.31,304.76,45146.0,297.4986,298.1903,296.4757,296.9141,45146.0
2024-01-04 10:00:00,304.76,307.71,304.76,306.88,27269.0,296.9141,299.7881,296.9141,298.9795,27269.0
2024-01-04 10:10:00,306.88,307.56,306.3,306.7,9931.0,298.9795,299.642,298.4144,298.8041,9931.0
2024-01-04 10:20:00,306.68,307.12,306.37,306.88,10231.0,298.7846,299.2133,298.4826,298.9795,10231.0
2024-01-04 10:30:00,306.94,307.05,306.32,306.9,8833.0,299.0379,299.1451,298.4339,298.999,8833.0
2024-01-04 10:40:00,306.68,307.14,306.64,307.03,8620.0,298.7846,299.2328,298.7457,299.1256,8620.0
2024-01-04 10:50:00,307.01,307.5,306.75,307.5,18302.0,299.1061,299.5835,298.8528,299.5835,18302.0
2024-01-04 11:00:00,307.5,307.5,306.81,307.1,11036.0,299.5835,299.5835,298.9113,299.1938,11036.0
2024-01-04 11:10:00,307.07,307.66,307.07,307.3,12997.0,299.1646,299.7394,299.1646,299.3887,12997.0
2024-01-04 11:20:00,307.43,308.24,307.3,308.04,21184.0,299.5153,300.3045,299.3887,300.1096,21184.0
2024-01-04 11:30:00,308.07,308.33,307.83,307.83,27410.0,300.1389,300.3922,299.905,299.905,27410.0
2024-01-04 11:40:00,307.84,308.31,307.53,308.05,11727.0,299.9148,300.3727,299.6128,300.1194,11727.0
2024-01-04 11:50:00,308.02,308.65,307.97,308.39,8686.0,300.0901,300.7039,300.0414,300.4506,8686.0
2024-01-04 12:00:00,308.26,308.35,308.1,308.22,12207.0,300.324,300.4116,300.1681,300.285,12207.0
2024-01-04 12:10:00,308.16,308.26,307.68,308.13,5955.0,300.2265,300.324,299.7589,300.1973,5955.0
2024-01-04 12:20:00,308.06,308.07,307.12,307.42,7500.0,300.1291,300.1389,299.2133,299.5056,7500.0
2024-01-04 12:30:00,307.17,307.3,307.02,307.07,3924.0,299.262,299.3887,299.1159,299.1646,3924.0
2024-01-04 12:40:00,307.17,307.29,306.86,307.24,7305.0,299.262,299.3789,298.96,299.3302,7305.0
2024-01-04 12:50:00,307.13,307.13,306.7,306.73,5316.0,299.2231,299.2231,298.8041,298.8333,5316.0
2024-01-04 13:00:00,306.6,307.1,306.6,307.04,14085.0,298.7067,299.1938,298.7067,299.1354,14085.0
2024-01-04 13:10:00,307.08,307.22,306.76,306.78,5486.0,299.1743,299.3107,298.8626,298.8821,5486.0
2024-01-04 13:20:00,306.8,306.85,306.37,306.56,8235.0,298.9015,298.9503,298.4826,298.6677,8235.0
2024-01-04 13:30:00,306.59,306.59,306.24,306.42,9167.0,298.697,298.697,298.356,298.5313,9167.0
2024-01-04 13:40:00,306.51,306.57,306.06,306.29,6283.0,298.619,298.6775,298.1806,298.4047,6283.0
2024-01-04 13:50:00,306.28,306.5,306.28,306.37,5259.0,298.3949,298.6093,298.3949,298.4826,5259.0
2024-01-04 14:00:00,306.37,306.45,306.25,306.29,6812.0,298.4826,298.5606,298.3657,298.4047,6812.0
2024-01-04 14:10:00,306.3,306.55,305.99,305.99,9835.0,298.4144,298.658,298.1124,298.1124,9835.0
2024-01-04 14:20:00,305.98,306.06,305.76,305.94,6818.0,298.1027,298.1806,297.8883,298.0637,6818.0
2024-01-04 14:30:00,305.85,306.04,305.62,305.68,7756.0,297.976,298.1611,297.7519,297.8104,7756.0
2024-01-04 14:40:00,305.67,306.06,305.66,306.06,7539.0,297.8006,298.1806,297.7909,298.1806,7539.0
2024-01-04 14:50:00,306.09,306.15,305.99,306.06,11562.0,298.2098,298.2683,298.1124,298.1806,11562.0
2024-01-04 15:00:00,306.07,306.5,305.97,306.5,13888.0,298.1903,298.6093,298.0929,298.6093,13888.0
2024-01-04 15:10:00,306.57,306.61,306.32,306.48,13732.0,298.6775,298.7164,298.4339,298.5898,13732.0
2024-01-04 15:20:00,306.45,306.51,306.24,306.47,10844.0,298.5606,298.619,298.356,298.58,10844.0
2024-01-04 15:30:00,306.43,306.8,306.29,306.72,31557.0,298.5411,298.9015,298.4047,298.8236,31557.0
2024-01-04 15:40:00,306.72,306.94,306.22,306.22,35515.0,298.8236,299.0379,298.3365,298.3365,35515.0
2024-01-04 15:50:00,306.21,306.63,305.73,306.33,114229.0,298.3267,298.7359,297.8591,298.4436,114229.0
2024-01-05 09:30:00,307.46,308.62,306.84,307.19,33377.0,299.5446,300.6747,298.9405,299.2815,33377.0
2024-01-05 09:40:00,307.26,307.58,306.89,307.52,34276.0,299.3497,299.6615,298.9892,299.603,34276.0
2024-01-05 09:50:00,307.57,307.8,307.18,307.71,27633.0,299.6517,299.8758,299.2718,299.7881,27633.0
2024-01-05 10:00:00,307.71,309.54,307.44,309.13,27678.0,299.7881,301.571,299.5251,301.1716,27678.0
2024-01-05 10:10:00,309.39,309.52,308.58,308.95,14195.0,301.4249,301.5515,300.6357,300.9962,14195.0
2024-01-05 10:20:00,309.04,309.28,308.59,308.94,11064.0,301.0839,301.3177,300.6455,300.9865,11064.0
2024-01-05 10:30:00,309.01,309.38,308.65,308.82,35064.0,301.0547,301.4151,300.7039,300.8695,35064.0
2024-01-05 10:40:00,308.89,310.37,308.87,310.32,20371.0,300.9377,302.3796,300.9183,302.3309,20371.0
2024-01-05 10:50:00,310.32,310.62,310.14,310.39,15208.0,302.3309,302.6232,302.1556,302.3991,15208.0
2024-01-05 11:00:00,310.28,310.82,309.97,310.46,27659.0,302.292,302.8181,301.9899,302.4673,27659.0
2024-01-05 11:10:00,310.46,310.48,309.75,310.18,10138.0,302.4673,302.4868,301.7756,302.1945,10138.0
2024-01-05 11:20:00,310.17,310.5,309.36,309.36,19791.0,302.1848,302.5063,301.3956,301.3956,19791.0
2024-01-05 11:30:00,309.12,309.28,308.03,308.22,8500.0,301.1618,301.3177,300.0999,300.285,8500.0
2024-01-05 11:40:00,308.05,308.57,307.95,308.11,7269.0,300.1194,300.626,300.0219,300.1778,7269.0
2024-01-05 11:50:00,308.17,308.34,307.71,307.81,5830.0,300.2363,300.4019,299.7881,299.8855,5830.0
2024-01-05 12:00:00,307.44,308.26,307.42,307.82,46755.0,299.5251,300.324,299.5056,299.8953,46755.0
2024-01-05 12:10:00,307.8,308.5,307.77,308.13,8887.0,299.8758,300.5578,299.8466,300.1973,8887.0
2024-01-05 12:20:00,308.21,308.57,308.07,308.22,6918.0,300.2752,300.626,300.1389,300.285,6918.0
2024-01-05 12:30:00,308.12,308.24,307.8,308.09,4935.0,300.1876,300.3045,299.8758,300.1583,4935.0
2024-01-05 12:40:00,307.94,308.39,307.94,308.22,4867.0,300.0122,300.4506,300.0122,300.285,4867.0
2024-01-05 12:50:00,308.22,308.64,308.17,308.55,4319.0,300.285,300.6942,300.2363,300.6065,4319.0
2024-01-05 13:00:00,308.29,308.47,308.18,308.35,21674.0,300.3532,300.5286,300.246,300.4116,21674.0
2024-01-05 13:10:00,308.37,308.86,308.36,308.8,12863.0,300.4311,300.9085,300.4214,300.8501,12863.0
2024-01-05 13:20:00,308.8,309.79,308.8,309.77,9488.0,300.8501,301.8146,300.8501,301.7951,9488.0
2024-01-05 13:30:00,309.87,310.23,309.82,310.1,14774.0,301.8925,302.2432,301.8438,302.1166,14774.0
2024-01-05 13:40:00,310.22,310.23,309.65,310.15,15197.0,302.2335,302.2432,301.6782,302.1653,15197.0
2024-01-05 13:50:00,310.16,310.65,310.02,310.44,23854.0,302.175,302.6524,302.0386,302.4478,23854.0
2024-01-05 14:00:00,310.44,310.56,310.19,310.24,8100.0,302.4478,302.5647,302.2043,302.253,8100.0
2024-01-05 14:10:00,310.3,310.76,310.22,310.27,10778.0,302.3114,302.7596,302.2335,302.2822,10778.0
2024-01-05 14:20:00,310.44,310.88,310.31,310.57,12889.0,302.4478,302.8765,302.3212,302.5745,12889.0
2024-01-05 14:30:00,310.63,310.82,310.3,310.3,13679.0,302.6329,302.8181,302.3114,302.3114,13679.0
2024-01-05 14:40:00,310.38,310.53,310.22,310.3,15126.0,302.3894,302.5355,302.2335,302.3114,15126.0
2024-01-05 14:50:00,310.34,310.68,310.24,310.68,22677.0,302.3504,302.6817,302.253,302.6817,22677.0
2024-01-05 15:00:00,310.64,311.28,310.45,311.22,16560.0,302.6427,303.2662,302.4576,303.2078,16560.0
2024-01-05 15:10:00,311.23,311.95,311.11,311.81,12335.0,303.2175,303.919,303.1006,303.7826,12335.0
2024-01-05 15:20:00,311.83,312.15,311.81,312.11,17788.0,303.8021,304.1138,303.7826,304.0748,17788.0
2024-01-05 15:30:00,312.1,312.26,311.74,312.03,82272.0,304.0651,304.221,303.7144,303.9969,82272.0
2024-01-05 15:40:00,312.08,312.51,311.97,312.49,35435.0,304.0456,304.4645,303.9384,304.4451,35435.0
2024-01-05 15:50:00,312.5,313.77,312.42,313.63,172168.0,304.4548,305.6921,304.3769,305.5557,172168.0
2024-01-08 09:30:00,314.0,314.9,313.2,313.28,23161.0,305.9162,306.793,305.1368,305.2147,23161.0
2024-01-08 09:40:00,313.41,313.41,311.94,312.15,20478.0,305.3414,305.3414,303.9092,304.1138,20478.0
2024-01-08 09:50:00,312.06,313.71,312.05,313.0,12958.0,304.0261,305.6337,304.0164,304.9419,12958.0
2024-01-08 10:00:00,312.84,313.56,312.73,313.05,26024.0,304.786,305.4875,304.6789,304.9906,26024.0
2024-01-08 10:10:00,312.96,313.88,312.93,313.47,6713.0,304.903,305.7993,304.8737,305.3998,6713.0
2024-01-08 10:20:00,313.42,314.33,313.42,314.04,12873.0,305.3511,306.2377,305.3511,305.9552,12873.0
2024-01-08 10:30:00,313.92,314.53,313.92,314.02,8435.0,305.8382,306.4325,305.8382,305.9357,8435.0
2024-01-08 10:40:00,314.1,314.56,313.91,314.3,19958.0,306.0136,306.4618,305.8285,306.2085,19958.0
2024-01-08 10:50:00,314.28,314.29,311.08,311.49,33145.0,306.189,306.1987,303.0714,303.4708,33145.0
2024-01-08 11:00:00,311.56,311.67,308.75,310.09,77382.0,303.539,303.6462,300.8013,302.1068,77382.0
2024-01-08 11:10:00,310.07,310.89,309.7,310.25,18385.0,302.0874,302.8863,301.7269,302.2627,18385.0
2024-01-08 11:20:00,310.13,310.9,310.03,310.48,14027.0,302.1458,302.896,302.0484,302.4868,14027.0
2024-01-08 11:30:00,310.57,311.25,310.51,310.89,14286.0,302.5745,303.237,302.516,302.8863,14286.0
2024-01-08 11:40:00,311.01,312.05,310.94,311.94,11736.0,303.0032,304.0164,302.935,303.9092,11736.0
2024-01-08 11:50:00,312.0,312.64,312.0,312.36,10098.0,303.9677,304.5912,303.9677,304.3184,10098.0
2024-01-08 12:00:00,312.44,312.96,312.25,312.77,6790.0,304.3963,304.903,304.2112,304.7179,6790.0
2024-01-08 12:10:00,312.85,313.16,312.69,313.07,8942.0,304.7958,305.0978,304.6399,305.0101,8942.0
2024-01-08 12:20:00,313.11,313.31,312.92,313.06,7852.0,305.0491,305.2439,304.864,305.0004,7852.0
2024-01-08 12:30:00,312.97,313.15,312.52,312.62,15151.0,304.9127,305.0881,304.4743,304.5717,15151.0
2024-01-08 12:40:00,312.56,312.63,312.14,312.14,9314.0,304.5133,304.5815,304.1041,304.1041,9314.0
2024-01-08 12:50:00,312.15,312.35,311.68,312.0,10116.0,304.1138,304.3087,303.6559,303.9677,10116.0
2024-01-08 13:00:00,311.89,312.16,311.65,312.01,11068.0,303.8605,304.1236,303.6267,303.9774,11068.0
2024-01-08 13:10:00,311.99,312.02,311.66,311.75,10017.0,303.9579,303.9872,303.6364,303.7241,10017.0
2024-01-08 13:20:00,311.67,312.36,311.67,311.67,14869.0,303.6462,304.3184,303.6462,303.6462,14869.0
2024-01-08 13:30:00,311.72,311.92,311.59,311.82,7514.0,303.6949,303.8897,303.5682,303.7923,7514.0
2024-01-08 13:40:00,311.65,312.42,311.65,312.35,11683.0,303.6267,304.3769,303.6267,304.3087,11683.0
2024-01-08 13:50:00,312.22,312.48,311.89,312.2,4889.0,304.182,304.4353,303.8605,304.1625,4889.0
2024-01-08 14:00:00,312.41,312.46,312.13,312.19,5578.0,304.3671,304.4158,304.0943,304.1528,5578.0
2024-01-08 14:10:00,312.19,312.87,312.19,312.87,8713.0,304.1528,304.8153,304.1528,304.8153,8713.0
2024-01-08 14:20:00,312.79,313.22,312.64,312.86,6018.0,304.7373,305.1563,304.5912,304.8055,6018.0
2024-01-08 14:30:00,312.97,313.26,312.75,312.8,8631.0,304.9127,305.1952,304.6984,304.7471,8631.0
2024-01-08 14:40:00,312.78,313.32,312.75,313.31,9598.0,304.7276,305.2537,304.6984,305.2439,9598.0
2024-01-08 14:50:00,313.32,313.49,313.22,313.48,12804.0,305.2537,305.4193,305.1563,305.4096,12804.0
2024-01-08 15:00:00,313.53,313.66,313.1,313.18,16598.0,305.4583,305.5849,305.0394,305.1173,16598.0
2024-01-08 15:10:00,313.15,313.37,312.64,312.64,10996.0,305.0881,305.3024,304.5912,304.5912,10996.0
2024-01-08 15:20:00,312.55,312.89,312.2,312.46,14353.0,304.5035,304.8348,304.1625,304.4158,14353.0
2024-01-08 15:30:00,312.49,313.21,312.44,313.15,28445.0,304.4451,305.1465,304.3963,305.0881,28445.0
2024-01-08 15:40:00,313.23,313.25,312.57,312.57,30251.0,305.166,305.1855,304.523,304.523,30251.0
2024-01-08 15:50:00,312.64,313.7,312.64,313.64,118687.0,304.5912,305.6239,304.5912,305.5655,118687.0
2024-01-09 09:30:00,313.7,313.7,310.05,312.1,37411.0,305.6239,305.6239,302.0679,304.0651,37411.0
2024-01-09 09:40:00,312.37,312.43,311.19,312.08,19441.0,304.3281,304.3866,303.1785,304.0456,19441.0
2024-01-09 09:50:00,312.54,312.79,311.74,311.87,12582.0,304.4938,304.7373,303.7144,303.841,12582.0
2024-01-09 10:00:00,311.87,312.38,311.65,312.2,50351.0,303.841,304.3379,303.6267,304.1625,50351.0
2024-01-09 10:10:00,312.41,312.72,311.66,312.2,13606.0,304.3671,304.6691,303.6364,304.1625,13606.0
2024-01-09 10:20:00,312.22,312.27,311.79,311.94,7564.0,304.182,304.2307,303.7631,303.9092,7564.0
2024-01-09 10:30:00,311.75,311.96,308.14,311.07,75019.0,303.7241,303.9287,300.207,303.0616,75019.0
2024-01-09 10:40:00,310.69,311.35,309.84,311.02,21427.0,302.6914,303.3344,301.8633,303.0129,21427.0
2024-01-09 10:50:00,311.1,311.75,310.67,311.33,26004.0,303.0908,303.7241,302.6719,303.3149,26004.0
2024-01-09 11:00:00,311.34,311.44,310.91,311.44,21896.0,303.3247,303.4221,302.9057,303.4221,21896.0
2024-01-09 11:10:00,311.38,311.54,311.09,311.42,9104.0,303.3636,303.5195,303.0811,303.4026,9104.0
2024-01-09 11:20:00,311.44,311.46,311.12,311.45,10855.0,303.4221,303.4416,303.1103,303.4318,10855.0
2024-01-09 11:30:00,311.45,311.53,311.12,311.23,12719.0,303.4318,303.5098,303.1103,303.2175,12719.0
2024-01-09 11:40:00,311.2,311.56,310.91,310.91,40663.0,303.1883,303.539,302.9057,302.9057,40663.0
2024-01-09 11:50:00,310.84,311.18,310.74,310.95,6647.0,302.8375,303.1688,302.7401,302.9447,6647.0
2024-01-09 12:00:00,311.05,311.21,310.85,311.2,10088.0,303.0421,303.198,302.8473,303.1883,10088.0
2024-01-09 12:10:00,311.24,311.66,311.24,311.4,13242.0,303.2272,303.6364,303.2272,303.3831,13242.0
2024-01-09 12:20:00,311.38,311.66,311.38,311.51,4239.0,303.3636,303.6364,303.3636,303.4903,4239.0
2024-01-09 12:30:00,311.44,311.92,311.37,311.92,9554.0,303.4221,303.8897,303.3539,303.8897,9554.0
2024-01-09 12:40:00,311.83,311.84,311.49,311.49,5383.0,303.8021,303.8118,303.4708,303.4708,5383.0
2024-01-09 12:50:00,311.44,311.44,311.02,311.04,2657.0,303.4221,303.4221,303.0129,303.0324,2657.0
2024-01-09 13:00:00,310.97,311.27,310.88,310.96,8079.0,302.9642,303.2565,302.8765,302.9544,8079.0
2024-01-09 13:10:00,310.96,311.33,310.94,311.19,7028.0,302.9544,303.3149,302.935,303.1785,7028.0
2024-01-09 13:20:00,311.15,311.41,311.12,311.32,7696.0,303.1396,303.3929,303.1103,303.3052,7696.0
2024-01-09 13:30:00,311.37,311.61,311.3,311.49,13137.0,303.3539,303.5877,303.2857,303.4708,13137.0
2024-01-09 13:40:00,311.49,311.87,311.3,311.7,7179.0,303.4708,303.841,303.2857,303.6754,7179.0
2024-01-09 13:50:00,311.76,311.99,311.75,311.88,6296.0,303.7339,303.9579,303.7241,303.8508,6296.0
2024-01-09 14:00:00,311.97,312.14,311.82,312.14,5796.0,303.9384,304.1041,303.7923,304.1041,5796.0
2024-01-09 14:10:00,312.15,312.38,311.96,312.1,6575.0,304.1138,304.3379,303.9287,304.0651,6575.0
2024-01-09 14:20:00,312.16,312.36,312.06,312.19,8293.0,304.1236,304.3184,304.0261,304.1528,8293.0
2024-01-09 14:30:00,312.21,312.38,312.01,312.24,8778.0,304.1723,304.3379,303.9774,304.2015,8778.0
2024-01-09 14:40:00,312.18,312.52,312.1,312.5,9510.0,304.143,304.4743,304.0651,304.4548,9510.0
2024-01-09 14:50:00,312.41,312.91,312.32,312.68,11821.0,304.3671,304.8542,304.2794,304.6302,11821.0
2024-01-09 15:00:00,312.75,313.07,312.52,312.66,12338.0,304.6984,305.0101,304.4743,304.6107,12338.0
2024-01-09 15:10:00,312.68,312.99,312.54,312.86,9634.0,304.6302,304.9322,304.4938,304.8055,9634.0
2024-01-09 15:20:00,312.88,312.94,312.55,312.57,11525.0,304.825,304.8835,304.5035,304.523,11525.0
2024-01-09 15:30:00,312.57,313.15,312.57,313.15,14660.0,304.523,305.0881,304.523,305.0881,14660.0
2024-01-09 15:40:00,313.12,313.44,313.11,313.34,22536.0,305.0588,305.3706,305.0491,305.2732,22536.0
2024-01-09 15:50:00,313.32,313.78,312.86,312.87,76842.0,305.2537,305.7018,304.8055,304.8153,76842.0
2024-01-10 09:30:00,312.39,312.39,310.22,311.31,21124.0,304.3476,304.3476,302.2335,303.2954,21124.0
2024-01-10 09:40:00,311.12,311.63,310.27,310.27,5077.0,303.1103,303.6072,302.2822,302.2822,5077.0
2024-01-10 09:50:00,310.21,310.61,309.26,310.1,8491.0,302.2238,302.6135,301.2982,302.1166,8491.0
2024-01-10 10:00:00,310.16,310.92,309.47,309.84,10221.0,302.175,302.9155,301.5028,301.8633,10221.0
2024-01-10 10:10:00,309.85,309.85,308.97,309.19,14487.0,301.873,301.873,301.0157,301.23,14487.0
2024-01-10 10:20:00,309.18,309.82,309.17,309.2,5259.0,301.2203,301.8438,301.2105,301.2398,5259.0
2024-01-10 10:30:00,309.31,309.43,308.5,309.19,9629.0,301.3469,301.4638,300.5578,301.23,9629.0
2024-01-10 10:40:00,309.17,309.3,308.59,308.6,14012.0,301.2105,301.3372,300.6455,300.6552,14012.0
2024-01-10 10:50:00,308.72,308.87,308.43,308.52,10971.0,300.7721,300.9183,300.4896,300.5773,10971.0
2024-01-10 11:00:00,308.55,308.64,307.56,308.0,9081.0,300.6065,300.6942,299.642,300.0707,9081.0
2024-01-10 11:10:00,308.09,308.87,307.89,308.75,12758.0,300.1583,300.9183,299.9635,300.8013,12758.0
2024-01-10 11:20:00,308.72,308.8,308.0,308.02,6327.0,300.7721,300.8501,300.0707,300.0901,6327.0
2024-01-10 11:30:00,308.03,308.38,307.92,308.1,5597.0,300.0999,300.4409,299.9927,300.1681,5597.0
2024-01-10 11:40:00,308.21,308.27,307.88,308.03,11491.0,300.2752,300.3337,299.9537,300.0999,11491.0
2024-01-10 11:50:00,308.03,308.04,307.73,307.74,10419.0,300.0999,300.1096,299.8076,299.8173,10419.0
2024-01-10 12:00:00,307.73,307.8,307.2,307.35,11918.0,299.8076,299.8758,299.2912,299.4374,11918.0
2024-01-10 12:10:00,307.3,307.39,307.14,307.26,15360.0,299.3887,299.4764,299.2328,299.3497,15360.0
2024-01-10 12:20:00,307.32,307.63,307.28,307.59,3321.0,299.4082,299.7102,299.3692,299.6712,3321.0
2024-01-10 12:30:00,307.54,307.68,307.28,307.29,4035.0,299.6225,299.7589,299.3692,299.3789,4035.0
2024-01-10 12:40:00,307.21,307.47,307.12,307.47,8712.0,299.301,299.5543,299.2133,299.5543,8712.0
2024-01-10 12:50:00,307.45,307.62,307.41,307.62,3609.0,299.5348,299.7004,299.4958,299.7004,3609.0
2024-01-10 13:00:00,307.5,307.68,307.44,307.5,4110.0,299.5835,299.7589,299.5251,299.5835,4110.0
2024-01-10 13:10:00,307.36,307.48,307.01,307.36,5422.0,299.4471,299.564,299.1061,299.4471,5422.0
2024-01-10 13:20:00,307.47,307.55,307.32,307.46,3916.0,299.5543,299.6322,299.4082,299.5446,3916.0
2024-01-10 13:30:00,307.47,307.71,307.14,307.27,6000.0,299.5543,299.7881,299.2328,299.3594,6000.0
2024-01-10 13:40:00,307.32,307.45,307.25,307.44,4492.0,299.4082,299.5348,299.34,299.5251,4492.0
2024-01-10 13:50:00,307.38,307.41,307.08,307.24,4154.0,299.4666,299.4958,299.1743,299.3302,4154.0
2024-01-10 14:00:00,307.31,307.46,307.06,307.12,6725.0,299.3984,299.5446,299.1549,299.2133,6725.0
2024-01-10 14:10:00,307.09,307.44,307.05,307.35,5701.0,299.1841,299.5251,299.1451,299.4374,5701.0
2024-01-10 14:20:00,307.42,307.65,307.32,307.65,3923.0,299.5056,299.7297,299.4082,299.7297,3923.0
2024-01-10 14:30:00,307.68,307.73,307.5,307.5,3246.0,299.7589,299.8076,299.5835,299.5835,3246.0
2024-01-10 14:40:00,307.5,307.52,307.33,307.36,10912.0,299.5835,299.603,299.4179,299.4471,10912.0
2024-01-10 14:50:00,307.35,307.63,307.34,307.55,6338.0,299.4374,299.7102,299.4276,299.6322,6338.0
2024-01-10 15:00:00,307.55,307.55,307.01,307.11,23166.0,299.6322,299.6322,299.1061,299.2036,23166.0
2024-01-10 15:10:00,307.08,307.35,307.02,307.21,16655.0,299.1743,299.4374,299.1159,299.301,16655.0
2024-01-10 15:20:00,307.23,307.42,307.06,307.34,18302.0,299.3205,299.5056,299.1549,299.4276,18302.0
2024-01-10 15:30:00,307.41,307.92,307.3,307.65,42245.0,299.4958,299.9927,299.3887,299.7297,42245.0
2024-01-10 15:40:00,307.6,307.83,307.35,307.43,36376.0,299.681,299.905,299.4374,299.5153,36376.0
2024-01-10 15:50:00,307.42,307.74,305.9,307.56,153577.0,299.5056,299.8173,298.0247,299.642,153577.0
2024-01-11 09:30:00,307.54,307.79,305.11,305.79,26722.0,299.6225,299.8661,297.2551,297.9175,26722.0
2024-01-11 09:40:00,306.2,307.06,306.12,306.81,10786.0,298.317,299.1549,298.2391,298.9113,10786.0
2024-01-11 09:50:00,306.8,306.9,305.97,306.61,15771.0,298.9015,298.999,298.0929,298.7164,15771.0
2024-01-11 10:00:00,306.73,307.27,306.34,306.66,11161.0,298.8333,299.3594,298.4534,298.7652,11161.0
2024-01-11 10:10:00,306.59,306.84,305.62,306.0,11568.0,298.697,298.9405,297.7519,298.1221,11568.0
2024-01-11 10:20:00,305.68,306.27,305.62,306.17,8202.0,297.8104,298.3852,297.7519,298.2878,8202.0
2024-01-11 10:30:00,306.22,306.22,305.75,305.97,11763.0,298.3365,298.3365,297.8786,298.0929,11763.0
2024-01-11 10:40:00,306.08,306.33,305.7,305.76,24697.0,298.2001,298.4436,297.8299,297.8883,24697.0
2024-01-11 10:50:00,305.62,306.41,305.47,306.21,8342.0,297.7519,298.5216,297.6058,298.3267,8342.0
2024-01-11 11:00:00,306.35,306.44,305.94,306.4,16570.0,298.4631,298.5508,298.0637,298.5118,16570.0
2024-01-11 11:10:00,306.42,306.42,305.86,306.18,17991.0,298.5313,298.5313,297.9857,298.2975,17991.0
2024-01-11 11:20:00,306.24,306.58,305.91,306.58,15290.0,298.356,298.6872,298.0345,298.6872,15290.0
2024-01-11 11:30:00,306.6,306.6,305.36,305.66,16922.0,298.7067,298.7067,297.4986,297.7909,16922.0
2024-01-11 11:40:00,305.65,306.23,305.62,305.97,11079.0,297.7812,298.3462,297.7519,298.0929,11079.0
2024-01-11 11:50:00,305.87,306.19,305.76,305.9,23030.0,297.9955,298.3073,297.8883,298.0247,23030.0
2024-01-11 12:00:00,305.9,306.3,305.89,306.07,22729.0,298.0247,298.4144,298.015,298.1903,22729.0
2024-01-11 12:10:00,306.1,306.45,305.98,306.02,12869.0,298.2196,298.5606,298.1027,298.1416,12869.0
2024-01-11 12:20:00,306.02,306.02,305.53,305.53,5265.0,298.1416,298.1416,297.6642,297.6642,5265.0
2024-01-11 12:30:00,305.42,305.54,304.83,304.86,10950.0,297.5571,297.674,296.9823,297.0115,10950.0
2024-01-11 12:40:00,304.97,305.33,304.85,305.33,20478.0,297.1187,297.4694,297.0017,297.4694,20478.0
2024-01-11 12:50:00,305.28,305.64,305.25,305.34,8377.0,297.4207,297.7714,297.3915,297.4791,8377.0
2024-01-11 13:00:00,305.46,305.56,305.2,305.2,6379.0,297.596,297.6935,297.3427,297.3427,6379.0
2024-01-11 13:10:00,305.11,305.52,305.11,305.34,4871.0,297.2551,297.6545,297.2551,297.4791,4871.0
2024-01-11 13:20:00,305.35,305.47,305.24,305.4,3800.0,297.4889,297.6058,297.3817,297.5376,3800.0
2024-01-11 13:30:00,305.41,305.7,305.24,305.53,8317.0,297.5473,297.8299,297.3817,297.6642,8317.0
2024-01-11 13:40:00,305.56,306.16,305.55,306.06,13535.0,297.6935,298.278,297.6837,298.1806,13535.0
2024-01-11 13:50:00,306.06,306.64,306.06,306.46,8858.0,298.1806,298.7457,298.1806,298.5703,8858.0
2024-01-11 14:00:00,306.46,307.0,306.18,306.24,21673.0,298.5703,299.0964,298.2975,298.356,21673.0
2024-01-11 14:10:00,306.37,306.71,306.29,306.54,3114.0,298.4826,298.8139,298.4047,298.6482,3114.0
2024-01-11 14:20:00,306.54,306.9,306.37,306.9,6166.0,298.6482,298.999,298.4826,298.999,6166.0
2024-01-11 14:30:00,306.86,307.07,306.5,306.5,18694.0,298.96,299.1646,298.6093,298.6093,18694.0
2024-01-11 14:40:00,306.5,306.81,306.35,306.76,7277.0,298.6093,298.9113,298.4631,298.8626,7277.0
2024-01-11 14:50:00,306.89,307.18,306.89,307.08,4978.0,298.9892,299.2718,298.9892,299.1743,4978.0
2024-01-11 15:00:00,307.12,307.12,306.92,306.92,5642.0,299.2133,299.2133,299.0185,299.0185,5642.0
2024-01-11 15:10:00,306.89,306.89,306.24,306.36,11999.0,298.9892,298.9892,298.356,298.4729,11999.0
2024-01-11 15:20:00,306.5,306.87,306.49,306.81,9202.0,298.6093,298.9697,298.5995,298.9113,9202.0
2024-01-11 15:30:00,306.81,307.23,306.74,306.9,27374.0,298.9113,299.3205,298.8431,298.999,27374.0
2024-01-11 15:40:00,306.99,307.16,306.66,307.16,15234.0,299.0867,299.2523,298.7652,299.2523,15234.0
2024-01-11 15:50:00,307.07,307.42,306.76,307.39,59304.0,299.1646,299.5056,298.8626,299.4764,59304.0
2024-01-12 09:30:00,302.04,306.12,302.04,305.36,165399.0,294.2641,298.2391,294.2641,297.4986,165399.0
2024-01-12 09:40:00,305.36,305.72,304.18,305.01,22924.0,297.4986,297.8494,296.349,297.1576,22924.0
2024-01-12 09:50:00,305.19,306.5,305.18,305.97,24391.0,297.333,298.6093,297.3233,298.0929,24391.0
2024-01-12 10:00:00,305.97,306.7,305.04,305.29,15024.0,298.0929,298.8041,297.1869,297.4304,15024.0
2024-01-12 10:10:00,305.29,305.38,304.61,304.99,39677.0,297.4304,297.5181,296.7679,297.1381,39677.0
2024-01-12 10:20:00,305.04,305.04,304.01,304.01,13347.0,297.1869,297.1869,296.1834,296.1834,13347.0
2024-01-12 10:30:00,304.06,304.13,302.84,302.95,47534.0,296.2321,296.3003,295.0435,295.1507,47534.0
2024-01-12 10:40:00,302.94,303.31,301.53,303.25,20380.0,295.1409,295.5014,293.7672,295.4429,20380.0
2024-01-12 10:50:00,303.27,303.86,302.91,303.15,14522.0,295.4624,296.0372,295.1117,295.3455,14522.0
2024-01-12 11:00:00,303.25,303.36,302.81,303.36,9346.0,295.4429,295.5501,295.0143,295.5501,9346.0
2024-01-12 11:10:00,303.22,303.3,302.77,303.1,7383.0,295.4137,295.4917,294.9753,295.2968,7383.0
2024-01-12 11:20:00,303.12,303.6,302.75,303.59,6946.0,295.3163,295.7839,294.9558,295.7742,6946.0
2024-01-12 11:30:00,303.59,304.37,303.59,303.91,31533.0,295.7742,296.5341,295.7742,296.0859,31533.0
2024-01-12 11:40:00,303.82,304.08,303.74,303.99,10606.0,295.9983,296.2516,295.9203,296.1639,10606.0
2024-01-12 11:50:00,303.85,304.57,303.84,304.39,5533.0,296.0275,296.729,296.0178,296.5536,5533.0
2024-01-12 12:00:00,304.44,304.57,303.97,304.46,8539.0,296.6023,296.729,296.1444,296.6218,8539.0
2024-01-12 12:10:00,304.51,304.94,304.32,304.9,11331.0,296.6705,297.0894,296.4854,297.0505,11331.0
2024-01-12 12:20:00,304.93,305.37,304.87,305.21,9916.0,297.0797,297.5084,297.0212,297.3525,9916.0
2024-01-12 12:30:00,305.16,305.31,304.5,304.88,16582.0,297.3038,297.4499,296.6608,297.031,16582.0
2024-01-12 12:40:00,304.9,305.01,304.72,304.87,5673.0,297.0505,297.1576,296.8751,297.0212,5673.0
2024-01-12 12:50:00,304.87,305.12,304.47,305.07,6507.0,297.0212,297.2648,296.6315,297.2161,6507.0
2024-01-12 13:00:00,305.11,305.15,304.82,304.9,3500.0,297.2551,297.294,296.9725,297.0505,3500.0
2024-01-12 13:10:00,304.95,305.11,304.83,304.86,6759.0,297.0992,297.2551,296.9823,297.0115,6759.0
2024-01-12 13:20:00,304.94,305.04,304.76,304.83,4265.0,297.0894,297.1869,296.9141,296.9823,4265.0
2024-01-12 13:30:00,304.79,304.95,304.65,304.92,7354.0,296.9433,297.0992,296.8069,297.0699,7354.0
2024-01-12 13:40:00,305.02,305.11,304.91,304.99,6119.0,297.1674,297.2551,297.0602,297.1381,6119.0
2024-01-12 13:50:00,305.0,305.27,304.82,305.03,11454.0,297.1479,297.4109,296.9725,297.1771,11454.0
2024-01-12 14:00:00,305.03,305.11,304.68,304.73,6384.0,297.1771,297.2551,296.8361,296.8848,6384.0
2024-01-12 14:10:00,304.74,304.99,304.64,304.92,4024.0,296.8946,297.1381,296.7972,297.0699,4024.0
2024-01-12 14:20:00,304.94,304.95,304.62,304.82,2509.0,297.0894,297.0992,296.7777,296.9725,2509.0
2024-01-12 14:30:00,304.74,304.9,304.51,304.72,8500.0,296.8946,297.0505,296.6705,296.8751,8500.0
2024-01-12 14:40:00,304.63,304.83,304.38,304.38,3860.0,296.7874,296.9823,296.5438,296.5438,3860.0
2024-01-12 14:50:00,304.3,304.56,304.29,304.4,4619.0,296.4659,296.7192,296.4562,296.5633,4619.0
2024-01-12 15:00:00,304.4,304.51,304.12,304.13,4203.0,296.5633,296.6705,296.2905,296.3003,4203.0
2024-01-12 15:10:00,304.16,304.31,303.89,303.89,10490.0,296.3295,296.4757,296.0665,296.0665,10490.0
2024-01-12 15:20:00,303.89,304.14,303.79,304.14,15328.0,296.0665,296.31,295.969,296.31,15328.0
2024-01-12 15:30:00,304.03,304.68,304.03,304.61,16651.0,296.2029,296.8361,296.2029,296.7679,16651.0
2024-01-12 15:40:00,304.57,304.98,304.43,304.81,27757.0,296.729,297.1284,296.5926,296.9628,27757.0
2024-01-12 15:50:00,304.84,305.13,304.32,305.01,100841.0,296.992,297.2745,296.4854,297.1576,100841.0
2024-01-16 09:30:00,305.58,305.6,303.0,304.47,19424.0,297.713,297.7324,295.1994,296.6315,19424.0
2024-01-16 09:40:00,303.7,306.52,303.7,306.29,23305.0,295.8814,298.6288,295.8814,298.4047,23305.0
2024-01-16 09:50:00,306.29,306.5,305.54,305.82,25103.0,298.4047,298.6093,297.674,297.9468,25103.0
2024-01-16 10:00:00,305.82,306.79,305.72,306.19,40939.0,297.9468,298.8918,297.8494,298.3073,40939.0
2024-01-16 10:10:00,306.69,307.23,306.48,307.08,22342.0,298.7944,299.3205,298.5898,299.1743,22342.0
2024-01-16 10:20:00,307.01,307.8,306.76,307.56,18451.0,299.1061,299.8758,298.8626,299.642,18451.0
2024-01-16 10:30:00,307.54,307.72,306.95,307.27,14574.0,299.6225,299.7979,299.0477,299.3594,14574.0
2024-01-16 10:40:00,307.26,307.6,307.23,307.54,20164.0,299.3497,299.681,299.3205,299.6225,20164.0
2024-01-16 10:50:00,307.54,308.0,306.96,307.89,44538.0,299.6225,300.0707,299.0574,299.9635,44538.0
2024-01-16 11:00:00,308.0,308.34,306.74,307.66,26009.0,300.0707,300.4019,298.8431,299.7394,26009.0
2024-01-16 11:10:00,307.82,308.36,307.74,307.75,12807.0,299.8953,300.4214,299.8173,299.8271,12807.0
2024-01-16 11:20:00,307.75,308.23,307.55,307.65,11051.0,299.8271,300.2947,299.6322,299.7297,11051.0
2024-01-16 11:30:00,307.69,307.83,307.26,307.75,8082.0,299.7686,299.905,299.3497,299.8271,8082.0
2024-01-16 11:40:00,307.84,307.95,307.41,307.63,7200.0,299.9148,300.0219,299.4958,299.7102,7200.0
2024-01-16 11:50:00,307.65,307.91,307.25,307.25,6068.0,299.7297,299.983,299.34,299.34,6068.0
2024-01-16 12:00:00,307.19,307.21,306.79,306.8,4982.0,299.2815,299.301,298.8918,298.9015,4982.0
2024-01-16 12:10:00,306.78,306.83,306.16,306.27,11608.0,298.8821,298.9308,298.278,298.3852,11608.0
2024-01-16 12:20:00,306.38,306.68,306.22,306.27,4199.0,298.4924,298.7846,298.3365,298.3852,4199.0
2024-01-16 12:30:00,306.35,306.35,305.84,306.26,6989.0,298.4631,298.4631,297.9663,298.3754,6989.0
2024-01-16 12:40:00,306.35,306.64,306.13,306.13,4958.0,298.4631,298.7457,298.2488,298.2488,4958.0
2024-01-16 12:50:00,306.02,306.2,305.85,306.03,3946.0,298.1416,298.317,297.976,298.1514,3946.0
2024-01-16 13:00:00,305.98,306.6,305.96,306.31,4523.0,298.1027,298.7067,298.0832,298.4242,4523.0
2024-01-16 13:10:00,306.13,306.77,306.13,306.47,6119.0,298.2488,298.8723,298.2488,298.58,6119.0
2024-01-16 13:20:00,306.39,307.11,306.38,307.11,3876.0,298.5021,299.2036,298.4924,299.2036,3876.0
2024-01-16 13:30:00,307.16,307.16,306.59,306.72,13405.0,299.2523,299.2523,298.697,298.8236,13405.0
2024-01-16 13:40:00,306.72,306.91,306.62,306.62,10025.0,298.8236,299.0087,298.7262,298.7262,10025.0
2024-01-16 13:50:00,306.55,306.89,306.54,306.89,4246.0,298.658,298.9892,298.6482,298.9892,4246.0
2024-01-16 14:00:00,306.82,306.86,306.01,306.01,8245.0,298.921,298.96,298.1319,298.1319,8245.0
2024-01-16 14:10:00,306.01,306.23,305.98,306.16,6241.0,298.1319,298.3462,298.1027,298.278,6241.0
2024-01-16 14:20:00,306.12,306.69,306.11,306.45,10769.0,298.2391,298.7944,298.2293,298.5606,10769.0
2024-01-16 14:30:00,306.35,306.69,306.28,306.44,15399.0,298.4631,298.7944,298.3949,298.5508,15399.0
2024-01-16 14:40:00,306.44,306.64,306.02,306.51,11849.0,298.5508,298.7457,298.1416,298.619,11849.0
2024-01-16 14:50:00,306.49,307.12,306.48,306.93,14604.0,298.5995,299.2133,298.5898,299.0282,14604.0
2024-01-16 15:00:00,306.92,306.93,306.47,306.56,9720.0,299.0185,299.0282,298.58,298.6677,9720.0
2024-01-16 15:10:00,306.56,306.67,306.33,306.65,6967.0,298.6677,298.7749,298.4436,298.7554,6967.0
2024-01-16 15:20:00,306.65,306.65,306.18,306.39,7233.0,298.7554,298.7554,298.2975,298.5021,7233.0
2024-01-16 15:30:00,306.25,306.4,306.0,306.06,11756.0,298.3657,298.5118,298.1221,298.1806,11756.0
2024-01-16 15:40:00,305.98,306.1,305.67,305.78,21357.0,298.1027,298.2196,297.8006,297.9078,21357.0
2024-01-16 15:50:00,305.77,307.02,305.77,307.0,65353.0,297.8981,299.1159,297.8981,299.0964,65353.0
2024-01-17 09:30:00,308.23,310.42,307.73,309.65,66615.0,300.2947,302.4284,299.8076,301.6782,66615.0
2024-01-17 09:40:00,309.59,310.32,309.58,310.05,15964.0,301.6197,302.3309,301.61,302.0679,15964.0
2024-01-17 09:50:00,309.91,311.52,309.76,311.41,43524.0,301.9315,303.5,301.7853,303.3929,43524.0
2024-01-17 10:00:00,311.38,312.18,311.16,311.75,28462.0,303.3636,304.143,303.1493,303.7241,28462.0
2024-01-17 10:10:00,311.59,312.71,311.59,312.24,36131.0,303.5682,304.6594,303.5682,304.2015,36131.0
2024-01-17 10:20:00,312.17,312.2,311.17,311.17,21813.0,304.1333,304.1625,303.159,303.159,21813.0
2024-01-17 10:30:00,311.13,311.47,309.99,310.35,28568.0,303.1201,303.4513,302.0094,302.3602,28568.0
2024-01-17 10:40:00,310.25,310.85,310.06,310.6,16300.0,302.2627,302.8473,302.0776,302.6037,16300.0
2024-01-17 10:50:00,310.82,311.0,310.26,310.37,10209.0,302.8181,302.9934,302.2725,302.3796,10209.0
2024-01-17 11:00:00,310.41,310.41,309.79,310.24,13467.0,302.4186,302.4186,301.8146,302.253,13467.0
2024-01-17 11:10:00,310.14,310.31,309.75,309.95,11641.0,302.1556,302.3212,301.7756,301.9705,11641.0
2024-01-17 11:20:00,309.94,310.17,309.79,309.92,9678.0,301.9607,302.1848,301.8146,301.9412,9678.0
2024-01-17 11:30:00,309.8,310.53,309.59,310.17,11047.0,301.8243,302.5355,301.6197,302.1848,11047.0
2024-01-17 11:40:00,310.2,310.76,310.14,310.44,10772.0,302.214,302.7596,302.1556,302.4478,10772.0
2024-01-17 11:50:00,310.57,310.74,310.41,310.63,7460.0,302.5745,302.7401,302.4186,302.6329,7460.0
2024-01-17 12:00:00,310.51,310.98,310.43,310.77,13739.0,302.516,302.9739,302.4381,302.7693,13739.0
2024-01-17 12:10:00,310.72,310.78,310.36,310.5,20723.0,302.7206,302.7791,302.3699,302.5063,20723.0
2024-01-17 12:20:00,310.49,310.53,309.95,309.95,9289.0,302.4965,302.5355,301.9705,301.9705,9289.0
2024-01-17 12:30:00,310.0,310.66,310.0,310.66,9747.0,302.0192,302.6622,302.0192,302.6622,9747.0
2024-01-17 12:40:00,310.35,310.93,310.32,310.92,5520.0,302.3602,302.9252,302.3309,302.9155,5520.0
2024-01-17 12:50:00,310.76,310.89,310.4,310.44,5597.0,302.7596,302.8863,302.4089,302.4478,5597.0
2024-01-17 13:00:00,310.43,311.08,310.39,311.07,9119.0,302.4381,303.0714,302.3991,303.0616,9119.0
2024-01-17 13:10:00,311.06,311.13,310.64,310.99,7528.0,303.0519,303.1201,302.6427,302.9837,7528.0
2024-01-17 13:20:00,310.98,311.09,310.66,310.9,7330.0,302.9739,303.0811,302.6622,302.896,7330.0
2024-01-17 13:30:00,310.91,310.95,310.45,310.52,9686.0,302.9057,302.9447,302.4576,302.5258,9686.0
2024-01-17 13:40:00,310.5,310.55,310.19,310.35,16729.0,302.5063,302.555,302.2043,302.3602,16729.0
2024-01-17 13:50:00,310.47,310.88,310.35,310.77,4783.0,302.4771,302.8765,302.3602,302.7693,4783.0
2024-01-17 14:00:00,310.78,311.16,310.66,310.85,13220.0,302.7791,303.1493,302.6622,302.8473,13220.0
2024-01-17 14:10:00,310.79,310.99,310.53,310.65,7309.0,302.7888,302.9837,302.5355,302.6524,7309.0
2024-01-17 14:20:00,310.6,310.69,310.24,310.43,19262.0,302.6037,302.6914,302.253,302.4381,19262.0
2024-01-17 14:30:00,310.4,310.4,309.86,310.07,20360.0,302.4089,302.4089,301.8828,302.0874,20360.0
2024-01-17 14:40:00,310.1,310.21,309.76,309.85,11771.0,302.1166,302.2238,301.7853,301.873,11771.0
2024-01-17 14:50:00,309.81,309.98,309.6,309.98,7623.0,301.8341,301.9997,301.6295,301.9997,7623.0
2024-01-17 15:00:00,309.94,309.99,309.03,309.29,9649.0,301.9607,302.0094,301.0741,301.3274,9649.0
2024-01-17 15:10:00,309.2,309.21,308.9,308.9,6848.0,301.2398,301.2495,300.9475,300.9475,6848.0
2024-01-17 15:20:00,308.86,308.99,308.53,308.84,13116.0,300.9085,301.0352,300.587,300.889,13116.0
2024-01-17 15:30:00,308.82,309.08,308.5,308.67,23052.0,300.8695,301.1228,300.5578,300.7234,23052.0
2024-01-17 15:40:00,308.82,308.91,308.1,308.16,22484.0,300.8695,300.9572,300.1681,300.2265,22484.0
2024-01-17 15:50:00,308.13,308.5,307.8,308.48,85507.0,300.1973,300.5578,299.8758,300.5383,85507.0
2024-01-18 09:30:00,301.62,304.11,300.31,300.89,109842.0,293.8549,296.2808,292.5786,293.1437,109842.0
2024-01-18 09:40:00,301.0,302.49,299.27,300.62,55733.0,293.2509,294.7025,291.5654,292.8806,55733.0
2024-01-18 09:50:00,300.35,301.96,300.34,301.81,35427.0,292.6176,294.1862,292.6079,294.04,35427.0
2024-01-18 10:00:00,301.69,302.9,301.1,301.91,57220.0,293.9231,295.102,293.3483,294.1374,57220.0
2024-01-18 10:10:00,301.96,303.13,301.31,302.66,31341.0,294.1862,295.326,293.5529,294.8681,31341.0
2024-01-18 10:20:00,302.61,304.87,302.61,304.4,29472.0,294.8194,297.0212,294.8194,296.5633,29472.0
2024-01-18 10:30:00,304.41,304.9,303.8,303.9,47091.0,296.5731,297.0505,295.9788,296.0762,47091.0
2024-01-18 10:40:00,303.83,303.86,302.87,303.12,17493.0,296.008,296.0372,295.0727,295.3163,17493.0
2024-01-18 10:50:00,303.26,303.27,302.05,302.27,16002.0,295.4527,295.4624,294.2738,294.4882,16002.0
2024-01-18 11:00:00,302.33,302.99,302.3,302.81,12112.0,294.5466,295.1896,294.5174,295.0143,12112.0
2024-01-18 11:10:00,302.59,303.19,302.36,302.84,27840.0,294.7999,295.3845,294.5759,295.0435,27840.0
2024-01-18 11:20:00,302.86,303.2,302.71,302.8,19157.0,295.063,295.3942,294.9168,295.0045,19157.0
2024-01-18 11:30:00,302.77,303.12,302.7,302.93,14735.0,294.9753,295.3163,294.9071,295.1312,14735.0
2024-01-18 11:40:00,303.07,303.15,302.12,302.37,49884.0,295.2676,295.3455,294.342,294.5856,49884.0
2024-01-18 11:50:00,302.33,302.6,302.25,302.52,18685.0,294.5466,294.8097,294.4687,294.7317,18685.0
2024-01-18 12:00:00,302.48,302.58,301.45,301.96,71538.0,294.6928,294.7902,293.6893,294.1862,71538.0
2024-01-18 12:10:00,301.96,302.7,301.66,302.5,20845.0,294.1862,294.9071,293.8939,294.7122,20845.0
2024-01-18 12:20:00,302.56,302.72,302.15,302.18,41289.0,294.7707,294.9266,294.3713,294.4005,41289.0
2024-01-18 12:30:00,302.39,302.55,302.05,302.15,46242.0,294.6051,294.761,294.2738,294.3713,46242.0
2024-01-18 12:40:00,302.07,302.47,302.07,302.46,32204.0,294.2933,294.683,294.2933,294.6733,32204.0
2024-01-18 12:50:00,302.43,303.1,302.12,303.1,17537.0,294.6441,295.2968,294.342,295.2968,17537.0
2024-01-18 13:00:00,303.06,303.72,302.9,303.47,18715.0,295.2578,295.9008,295.102,295.6573,18715.0
2024-01-18 13:10:00,303.47,303.6,303.16,303.33,12490.0,295.6573,295.7839,295.3553,295.5209,12490.0
2024-01-18 13:20:00,303.34,303.76,303.23,303.71,34972.0,295.5306,295.9398,295.4235,295.8911,34972.0
2024-01-18 13:30:00,303.66,304.19,303.66,304.19,24644.0,295.8424,296.3587,295.8424,296.3587,24644.0
2024-01-18 13:40:00,304.19,304.35,303.93,304.19,11390.0,296.3587,296.5146,296.1054,296.3587,11390.0
2024-01-18 13:50:00,304.25,304.4,304.16,304.17,6552.0,296.4172,296.5633,296.3295,296.3393,6552.0
2024-01-18 14:00:00,304.17,304.4,303.64,303.88,35351.0,296.3393,296.5633,295.8229,296.0567,35351.0
2024-01-18 14:10:00,303.88,304.45,303.88,304.45,20812.0,296.0567,296.612,296.0567,296.612,20812.0
2024-01-18 14:20:00,304.44,306.1,304.26,306.1,14803.0,296.6023,298.2196,296.4269,298.2196,14803.0
2024-01-18 14:30:00,306.21,306.3,305.87,306.1,15486.0,298.3267,298.4144,297.9955,298.2196,15486.0
2024-01-18 14:40:00,306.1,306.15,305.83,306.0,19840.0,298.2196,298.2683,297.9565,298.1221,19840.0
2024-01-18 14:50:00,306.06,306.5,306.04,306.5,16226.0,298.1806,298.6093,298.1611,298.6093,16226.0
2024-01-18 15:00:00,306.5,307.08,306.38,306.87,25511.0,298.6093,299.1743,298.4924,298.9697,25511.0
2024-01-18 15:10:00,306.82,306.83,306.05,306.18,22013.0,298.921,298.9308,298.1709,298.2975,22013.0
2024-01-18 15:20:00,306.21,307.28,306.16,307.28,23834.0,298.3267,299.3692,298.278,299.3692,23834.0
2024-01-18 15:30:00,307.33,307.33,306.87,306.94,26004.0,299.4179,299.4179,298.9697,299.0379,26004.0
2024-01-18 15:40:00,306.89,307.67,306.85,307.44,27951.0,298.9892,299.7491,298.9503,299.5251,27951.0
2024-01-18 15:50:00,307.47,309.46,307.37,308.95,192625.0,299.5543,301.4931,299.4569,300.9962,192625.0
2024-01-19 09:30:00,309.84,311.05,306.76,306.97,110043.0,301.8633,303.0421,298.8626,299.0672,110043.0
2024-01-19 09:40:00,307.16,307.25,304.33,304.99,27386.0,299.2523,299.34,296.4951,297.1381,27386.0
2024-01-19 09:50:00,304.97,307.39,304.59,307.39,25050.0,297.1187,299.4764,296.7484,299.4764,25050.0
2024-01-19 10:00:00,307.94,307.94,305.62,305.78,42762.0,300.0122,300.0122,297.7519,297.9078,42762.0
2024-01-19 10:10:00,305.93,307.0,305.38,307.0,38140.0,298.0539,299.0964,297.5181,299.0964,38140.0
2024-01-19 10:20:00,307.32,307.34,306.7,307.17,14498.0,299.4082,299.4276,298.8041,299.262,14498.0
2024-01-19 10:30:00,307.16,307.63,306.91,307.2,20235.0,299.2523,299.7102,299.0087,299.2912,20235.0
2024-01-19 10:40:00,306.97,307.5,306.72,306.8,21471.0,299.0672,299.5835,298.8236,298.9015,21471.0
2024-01-19 10:50:00,306.79,307.02,306.11,306.27,19631.0,298.8918,299.1159,298.2293,298.3852,19631.0
2024-01-19 11:00:00,306.21,306.29,305.4,305.44,14799.0,298.3267,298.4047,297.5376,297.5766,14799.0
2024-01-19 11:10:00,305.43,305.85,305.02,305.11,16989.0,297.5668,297.976,297.1674,297.2551,16989.0
2024-01-19 11:20:00,305.18,305.63,304.95,305.63,11791.0,297.3233,297.7617,297.0992,297.7617,11791.0
2024-01-19 11:30:00,305.49,306.06,305.49,305.99,11085.0,297.6253,298.1806,297.6253,298.1124,11085.0
2024-01-19 11:40:00,305.83,305.94,305.43,305.45,9088.0,297.9565,298.0637,297.5668,297.5863,9088.0
2024-01-19 11:50:00,305.38,305.96,305.38,305.79,7418.0,297.5181,298.0832,297.5181,297.9175,7418.0
2024-01-19 12:00:00,305.74,305.91,305.59,305.68,5642.0,297.8688,298.0345,297.7227,297.8104,5642.0
2024-01-19 12:10:00,305.67,305.67,305.3,305.47,12860.0,297.8006,297.8006,297.4402,297.6058,12860.0
2024-01-19 12:20:00,305.39,305.63,305.21,305.27,3304.0,297.5278,297.7617,297.3525,297.4109,3304.0
2024-01-19 12:30:00,305.3,305.34,304.64,304.72,38563.0,297.4402,297.4791,296.7972,296.8751,38563.0
2024-01-19 12:40:00,304.67,304.97,304.3,304.8,15829.0,296.8264,297.1187,296.4659,296.953,15829.0
2024-01-19 12:50:00,304.97,305.46,304.9,305.39,6588.0,297.1187,297.596,297.0505,297.5278,6588.0
2024-01-19 13:00:00,305.44,306.77,305.33,306.58,9789.0,297.5766,298.8723,297.4694,298.6872,9789.0
2024-01-19 13:10:00,306.63,306.63,305.94,306.26,8974.0,298.7359,298.7359,298.0637,298.3754,8974.0
2024-01-19 13:20:00,306.29,306.56,306.16,306.45,5409.0,298.4047,298.6677,298.278,298.5606,5409.0
2024-01-19 13:30:00,306.47,306.69,305.76,305.85,11125.0,298.58,298.7944,297.8883,297.976,11125.0
2024-01-19 13:40:00,305.88,305.99,305.56,305.63,7114.0,298.0052,298.1124,297.6935,297.7617,7114.0
2024-01-19 13:50:00,305.63,305.65,305.14,305.24,7513.0,297.7617,297.7812,297.2843,297.3817,7513.0
2024-01-19 14:00:00,305.23,305.3,304.15,304.19,14650.0,297.372,297.4402,296.3198,296.3587,14650.0
2024-01-19 14:10:00,304.27,304.27,303.48,303.48,14450.0,296.4367,296.4367,295.667,295.667,14450.0
2024-01-19 14:20:00,303.72,304.03,303.42,303.85,14128.0,295.9008,296.2029,295.6086,296.0275,14128.0
2024-01-19 14:30:00,303.89,303.89,303.0,303.61,20326.0,296.0665,296.0665,295.1994,295.7937,20326.0
2024-01-19 14:40:00,303.57,303.89,303.35,303.37,12090.0,295.7547,296.0665,295.5404,295.5599,12090.0
2024-01-19 14:50:00,303.42,303.42,302.65,302.77,13099.0,295.6086,295.6086,294.8584,294.9753,13099.0
2024-01-19 15:00:00,302.84,302.84,302.13,302.13,25666.0,295.0435,295.0435,294.3518,294.3518,25666.0
2024-01-19 15:10:00,302.13,302.55,302.13,302.36,17467.0,294.3518,294.761,294.3518,294.5759,17467.0
2024-01-19 15:20:00,302.38,302.5,301.78,302.5,17480.0,294.5953,294.7122,294.0108,294.7122,17480.0
2024-01-19 15:30:00,302.41,302.53,301.64,301.77,25945.0,294.6246,294.7415,293.8744,294.001,25945.0
2024-01-19 15:40:00,301.66,301.73,301.03,301.13,82515.0,293.8939,293.9621,293.2801,293.3775,82515.0
2024-01-19 15:50:00,301.26,302.1,301.0,302.04,132178.0,293.5042,294.3225,293.2509,294.2641,132178.0
2024-01-22 09:30:00,302.16,303.08,301.05,303.08,23322.0,294.381,295.2773,293.2996,295.2773,23322.0
2024-01-22 09:40:00,303.31,304.72,303.31,304.07,10991.0,295.5014,296.8751,295.5014,296.2418,10991.0
2024-01-22 09:50:00,304.07,304.44,303.33,303.96,8613.0,296.2418,296.6023,295.5209,296.1347,8613.0
2024-01-22 10:00:00,304.22,306.0,304.06,305.4,16559.0,296.388,298.1221,296.2321,297.5376,16559.0
2024-01-22 10:10:00,305.7,306.01,304.94,305.39,7343.0,297.8299,298.1319,297.0894,297.5278,7343.0
2024-01-22 10:20:00,305.58,306.31,305.49,306.14,7518.0,297.713,298.4242,297.6253,298.2585,7518.0
2024-01-22 10:30:00,306.19,306.72,305.8,305.88,9994.0,298.3073,298.8236,297.9273,298.0052,9994.0
2024-01-22 10:40:00,305.9,306.62,305.88,306.29,13081.0,298.0247,298.7262,298.0052,298.4047,13081.0
2024-01-22 10:50:00,306.49,306.89,305.89,306.27,18839.0,298.5995,298.9892,298.015,298.3852,18839.0
2024-01-22 11:00:00,306.24,306.24,305.46,305.82,15353.0,298.356,298.356,297.596,297.9468,15353.0
2024-01-22 11:10:00,305.69,305.96,305.33,305.86,8128.0,297.8201,298.0832,297.4694,297.9857,8128.0
2024-01-22 11:20:00,305.74,306.04,305.61,305.64,7785.0,297.8688,298.1611,297.7422,297.7714,7785.0
2024-01-22 11:30:00,305.62,305.62,304.9,304.9,9409.0,297.7519,297.7519,297.0505,297.0505,9409.0
2024-01-22 11:40:00,304.92,304.93,304.13,304.35,28138.0,297.0699,297.0797,296.3003,296.5146,28138.0
2024-01-22 11:50:00,304.36,305.2,304.2,305.0,5989.0,296.5244,297.3427,296.3685,297.1479,5989.0
2024-01-22 12:00:00,305.09,305.81,305.09,305.51,6253.0,297.2356,297.937,297.2356,297.6448,6253.0
2024-01-22 12:10:00,305.65,305.85,305.6,305.66,2624.0,297.7812,297.976,297.7324,297.7909,2624.0
2024-01-22 12:20:00,305.65,305.67,305.38,305.67,2980.0,297.7812,297.8006,297.5181,297.8006,2980.0
2024-01-22 12:30:00,305.67,305.84,305.53,305.84,4069.0,297.8006,297.9663,297.6642,297.9663,4069.0
2024-01-22 12:40:00,305.85,306.18,305.8,305.86,3013.0,297.976,298.2975,297.9273,297.9857,3013.0
2024-01-22 12:50:00,305.84,305.84,305.37,305.58,9459.0,297.9663,297.9663,297.5084,297.713,9459.0
2024-01-22 13:00:00,305.67,305.81,305.45,305.56,11840.0,297.8006,297.937,297.5863,297.6935,11840.0
2024-01-22 13:10:00,305.6,306.3,305.6,306.03,5436.0,297.7324,298.4144,297.7324,298.1514,5436.0
2024-01-22 13:20:00,306.05,306.23,305.38,305.38,8757.0,298.1709,298.3462,297.5181,297.5181,8757.0
2024-01-22 13:30:00,305.4,305.62,305.27,305.32,12770.0,297.5376,297.7519,297.4109,297.4596,12770.0
2024-01-22 13:40:00,305.35,305.72,305.08,305.68,4273.0,297.4889,297.8494,297.2258,297.8104,4273.0
2024-01-22 13:50:00,305.78,305.93,305.71,305.82,8658.0,297.9078,298.0539,297.8396,297.9468,8658.0
2024-01-22 14:00:00,305.88,306.1,305.65,305.72,20036.0,298.0052,298.2196,297.7812,297.8494,20036.0
2024-01-22 14:10:00,305.61,305.93,305.54,305.77,16393.0,297.7422,298.0539,297.674,297.8981,16393.0
2024-01-22 14:20:00,305.77,305.96,305.48,305.9,21912.0,297.8981,298.0832,297.6155,298.0247,21912.0
2024-01-22 14:30:00,305.91,306.04,305.75,305.93,9112.0,298.0345,298.1611,297.8786,298.0539,9112.0
2024-01-22 14:40:00,305.9,305.9,305.56,305.69,5453.0,298.0247,298.0247,297.6935,297.8201,5453.0
2024-01-22 14:50:00,305.69,305.92,305.66,305.89,5754.0,297.8201,298.0442,297.7909,298.015,5754.0
2024-01-22 15:00:00,305.94,305.96,305.61,305.73,18177.0,298.0637,298.0832,297.7422,297.8591,18177.0
2024-01-22 15:10:00,305.73,305.74,305.07,305.17,22212.0,297.8591,297.8688,297.2161,297.3135,22212.0
2024-01-22 15:20:00,305.18,305.42,305.05,305.1,15700.0,297.3233,297.5571,297.1966,297.2453,15700.0
2024-01-22 15:30:00,305.19,305.31,304.64,304.64,17984.0,297.333,297.4499,296.7972,296.7972,17984.0
2024-01-22 15:40:00,304.66,304.66,303.67,303.85,44832.0,296.8166,296.8166,295.8521,296.0275,44832.0
2024-01-22 15:50:00,303.8,305.08,303.8,304.96,94367.0,295.9788,297.2258,295.9788,297.1089,94367.0
2024-01-23 09:30:00,304.95,306.05,304.08,305.77,32773.0,297.0992,298.1709,296.2516,297.8981,32773.0
2024-01-23 09:40:00,305.77,306.74,305.56,306.68,18629.0,297.8981,298.8431,297.6935,298.7846,18629.0
2024-01-23 09:50:00,306.76,307.63,306.76,307.06,15481.0,298.8626,299.7102,298.8626,299.1549,15481.0
2024-01-23 10:00:00,307.13,307.52,306.83,307.19,18307.0,299.2231,299.603,298.9308,299.2815,18307.0
2024-01-23 10:10:00,307.36,307.84,306.82,306.99,27678.0,299.4471,299.9148,298.921,299.0867,27678.0
2024-01-23 10:20:00,307.07,307.61,306.99,307.3,6368.0,299.1646,299.6907,299.0867,299.3887,6368.0
2024-01-23 10:30:00,307.29,307.45,305.97,305.98,19876.0,299.3789,299.5348,298.0929,298.1027,19876.0
2024-01-23 10:40:00,306.06,306.07,305.31,305.31,9870.0,298.1806,298.1903,297.4499,297.4499,9870.0
2024-01-23 10:50:00,305.55,306.02,305.49,305.67,14915.0,297.6837,298.1416,297.6253,297.8006,14915.0
2024-01-23 11:00:00,305.79,306.12,304.14,304.35,32386.0,297.9175,298.2391,296.31,296.5146,32386.0
2024-01-23 11:10:00,304.28,304.76,303.93,304.71,36138.0,296.4464,296.9141,296.1054,296.8654,36138.0
2024-01-23 11:20:00,304.76,304.76,304.42,304.56,2619.0,296.9141,296.9141,296.5828,296.7192,2619.0
2024-01-23 11:30:00,304.68,304.77,304.2,304.2,6603.0,296.8361,296.9238,296.3685,296.3685,6603.0
2024-01-23 11:40:00,304.33,304.68,303.82,303.82,4302.0,296.4951,296.8361,295.9983,295.9983,4302.0
2024-01-23 11:50:00,303.93,304.03,303.5,303.69,9027.0,296.1054,296.2029,295.6865,295.8716,9027.0
2024-01-23 12:00:00,303.67,304.1,303.65,303.97,12579.0,295.8521,296.2711,295.8326,296.1444,12579.0
2024-01-23 12:10:00,303.96,304.03,303.4,303.79,5072.0,296.1347,296.2029,295.5891,295.969,5072.0
2024-01-23 12:20:00,303.8,303.87,303.55,303.84,7232.0,295.9788,296.047,295.7352,296.0178,7232.0
2024-01-23 12:30:00,303.86,304.09,303.25,303.43,6498.0,296.0372,296.2613,295.4429,295.6183,6498.0
2024-01-23 12:40:00,303.25,303.47,303.25,303.47,3106.0,295.4429,295.6573,295.4429,295.6573,3106.0
2024-01-23 12:50:00,303.47,304.14,303.47,304.14,28581.0,295.6573,296.31,295.6573,296.31,28581.0
2024-01-23 13:00:00,304.13,304.38,304.12,304.24,5679.0,296.3003,296.5438,296.2905,296.4075,5679.0
2024-01-23 13:10:00,304.31,304.98,303.93,304.92,8022.0,296.4757,297.1284,296.1054,297.0699,8022.0
2024-01-23 13:20:00,304.95,305.16,304.4,304.51,19343.0,297.0992,297.3038,296.5633,296.6705,19343.0
2024-01-23 13:30:00,304.39,304.8,304.21,304.65,5913.0,296.5536,296.953,296.3782,296.8069,5913.0
2024-01-23 13:40:00,304.73,304.84,304.62,304.66,3094.0,296.8848,296.992,296.7777,296.8166,3094.0
2024-01-23 13:50:00,304.74,305.1,304.74,305.09,2725.0,296.8946,297.2453,296.8946,297.2356,2725.0
2024-01-23 14:00:00,305.03,305.24,304.8,305.18,21831.0,297.1771,297.3817,296.953,297.3233,21831.0
2024-01-23 14:10:00,305.26,305.43,305.09,305.42,4763.0,297.4012,297.5668,297.2356,297.5571,4763.0
2024-01-23 14:20:00,305.42,305.58,305.29,305.34,1761.0,297.5571,297.713,297.4304,297.4791,1761.0
2024-01-23 14:30:00,305.39,305.63,305.39,305.63,2013.0,297.5278,297.7617,297.5278,297.7617,2013.0
2024-01-23 14:40:00,305.69,305.97,305.61,305.74,6816.0,297.8201,298.0929,297.7422,297.8688,6816.0
2024-01-23 14:50:00,305.75,305.84,305.66,305.67,4362.0,297.8786,297.9663,297.7909,297.8006,4362.0
2024-01-23 15:00:00,305.63,305.67,305.28,305.46,9436.0,297.7617,297.8006,297.4207,297.596,9436.0
2024-01-23 15:10:00,305.46,305.62,305.29,305.31,5052.0,297.596,297.7519,297.4304,297.4499,5052.0
2024-01-23 15:20:00,305.38,305.54,305.06,305.16,8669.0,297.5181,297.674,297.2063,297.3038,8669.0
2024-01-23 15:30:00,305.23,305.29,305.0,305.06,4521.0,297.372,297.4304,297.1479,297.2063,4521.0
2024-01-23 15:40:00,304.93,304.94,304.52,304.72,13078.0,297.0797,297.0894,296.6802,296.8751,13078.0
2024-01-23 15:50:00,304.76,304.92,304.24,304.4,35556.0,296.9141,297.0699,296.4075,296.5633,35556.0
2024-01-24 09:30:00,307.44,309.59,304.0,308.69,32508.0,299.5251,301.6197,296.1736,300.7429,32508.0
2024-01-24 09:40:00,308.18,308.66,307.7,308.4,15365.0,300.246,300.7137,299.7784,300.4604,15365.0
2024-01-24 09:50:00,308.0,308.34,307.68,308.06,14681.0,300.0707,300.4019,299.7589,300.1291,14681.0
2024-01-24 10:00:00,308.13,308.18,306.17,306.19,16643.0,300.1973,300.246,298.2878,298.3073,16643.0
2024-01-24 10:10:00,306.02,306.54,305.52,306.18,13507.0,298.1416,298.6482,297.6545,298.2975,13507.0
2024-01-24 10:20:00,306.18,307.4,306.18,306.91,8673.0,298.2975,299.4861,298.2975,299.0087,8673.0
2024-01-24 10:30:00,307.02,307.06,305.87,306.01,10821.0,299.1159,299.1549,297.9955,298.1319,10821.0
2024-01-24 10:40:00,306.0,306.88,305.99,306.53,11428.0,298.1221,298.9795,298.1124,298.6385,11428.0
2024-01-24 10:50:00,306.46,306.46,305.63,305.63,11526.0,298.5703,298.5703,297.7617,297.7617,11526.0
2024-01-24 11:00:00,305.86,306.52,305.85,306.26,5706.0,297.9857,298.6288,297.976,298.3754,5706.0
2024-01-24 11:10:00,306.06,306.06,305.55,305.6,6598.0,298.1806,298.1806,297.6837,297.7324,6598.0
2024-01-24 11:20:00,305.54,306.0,305.53,305.75,14316.0,297.674,298.1221,297.6642,297.8786,14316.0
2024-01-24 11:30:00,305.79,305.89,305.26,305.67,20010.0,297.9175,298.015,297.4012,297.8006,20010.0
2024-01-24 11:40:00,305.63,305.83,305.43,305.75,4718.0,297.7617,297.9565,297.5668,297.8786,4718.0
2024-01-24 11:50:00,305.73,305.86,305.05,305.41,14316.0,297.8591,297.9857,297.1966,297.5473,14316.0
2024-01-24 12:00:00,305.22,305.31,304.69,304.91,7412.0,297.3622,297.4499,296.8459,297.0602,7412.0
2024-01-24 12:10:00,304.84,305.4,304.68,305.37,11453.0,296.992,297.5376,296.8361,297.5084,11453.0
2024-01-24 12:20:00,305.32,305.33,304.97,305.21,7198.0,297.4596,297.4694,297.1187,297.3525,7198.0
2024-01-24 12:30:00,305.15,305.24,304.17,304.4,7027.0,297.294,297.3817,296.3393,296.5633,7027.0
2024-01-24 12:40:00,304.37,304.73,304.05,304.17,6584.0,296.5341,296.8848,296.2223,296.3393,6584.0
2024-01-24 12:50:00,304.25,304.73,304.25,304.42,5473.0,296.4172,296.8848,296.4172,296.5828,5473.0
2024-01-24 13:00:00,304.33,304.38,303.95,304.1,11164.0,296.4951,296.5438,296.1249,296.2711,11164.0
2024-01-24 13:10:00,304.1,304.24,303.75,303.75,8113.0,296.2711,296.4075,295.9301,295.9301,8113.0
2024-01-24 13:20:00,303.73,304.13,303.6,304.13,2744.0,295.9106,296.3003,295.7839,296.3003,2744.0
2024-01-24 13:30:00,303.93,304.12,303.82,303.87,4148.0,296.1054,296.2905,295.9983,296.047,4148.0
2024-01-24 13:40:00,303.82,304.75,303.82,304.43,7116.0,295.9983,296.9043,295.9983,296.5926,7116.0
2024-01-24 13:50:00,304.25,304.59,304.16,304.58,12334.0,296.4172,296.7484,296.3295,296.7387,12334.0
2024-01-24 14:00:00,304.62,305.01,304.57,304.94,5798.0,296.7777,297.1576,296.729,297.0894,5798.0
2024-01-24 14:10:00,305.03,305.04,304.68,304.8,3400.0,297.1771,297.1869,296.8361,296.953,3400.0
2024-01-24 14:20:00,304.8,304.91,304.68,304.8,16771.0,296.953,297.0602,296.8361,296.953,16771.0
2024-01-24 14:30:00,304.73,304.91,304.61,304.75,42925.0,296.8848,297.0602,296.7679,296.9043,42925.0
2024-01-24 14:40:00,304.83,305.08,304.76,305.07,7226.0,296.9823,297.2258,296.9141,297.2161,7226.0
2024-01-24 14:50:00,305.04,305.08,304.79,305.05,3740.0,297.1869,297.2258,296.9433,297.1966,3740.0
2024-01-24 15:00:00,305.05,305.37,305.04,305.07,8490.0,297.1966,297.5084,297.1869,297.2161,8490.0
2024-01-24 15:10:00,304.94,305.11,304.75,304.82,12511.0,297.0894,297.2551,296.9043,296.9725,12511.0
2024-01-24 15:20:00,304.89,305.06,304.68,305.0,9462.0,297.0407,297.2063,296.8361,297.1479,9462.0
2024-01-24 15:30:00,305.0,305.36,304.94,305.32,9769.0,297.1479,297.4986,297.0894,297.4596,9769.0
2024-01-24 15:40:00,305.29,305.34,303.99,304.04,28806.0,297.4304,297.4791,296.1639,296.2126,28806.0
2024-01-24 15:50:00,304.0,304.62,303.99,304.6,56056.0,296.1736,296.7777,296.1639,296.7582,56056.0
2024-01-25 09:30:00,297.0,301.24,295.22,295.22,116498.0,289.3538,293.4847,287.6197,287.6197,116498.0
2024-01-25 09:40:00,295.49,297.72,294.3,294.9,111996.0,287.8827,290.0553,286.7234,287.3079,111996.0
2024-01-25 09:50:00,294.9,297.28,294.76,296.61,43954.0,287.3079,289.6266,287.1715,288.9739,43954.0
2024-01-25 10:00:00,296.09,296.53,294.67,295.97,44313.0,288.4673,288.8959,287.0838,288.3504,44313.0
2024-01-25 10:10:00,296.0,296.67,295.31,295.48,47848.0,288.3796,289.0323,287.7074,287.873,47848.0
2024-01-25 10:20:00,295.66,296.02,294.5,295.16,51425.0,288.0483,288.3991,286.9182,287.5612,51425.0
2024-01-25 10:30:00,295.33,295.54,293.5,295.39,53553.0,287.7268,287.9314,285.944,287.7853,53553.0
2024-01-25 10:40:00,295.42,295.53,293.28,293.49,45800.0,287.8145,287.9217,285.7296,285.9342,45800.0
2024-01-25 10:50:00,293.4,294.33,291.53,292.11,44169.0,285.8465,286.7526,284.0247,284.5897,44169.0
2024-01-25 11:00:00,292.23,292.54,291.44,291.44,25178.0,284.7066,285.0087,283.937,283.937,25178.0
2024-01-25 11:10:00,291.54,293.24,291.53,293.18,26938.0,284.0344,285.6906,284.0247,285.6322,26938.0
2024-01-25 11:20:00,293.18,293.62,292.89,293.07,20924.0,285.6322,286.0609,285.3497,285.525,20924.0
2024-01-25 11:30:00,293.08,293.67,292.02,293.38,36333.0,285.5348,286.1096,284.5021,285.827,36333.0
2024-01-25 11:40:00,293.26,293.27,292.4,292.55,15926.0,285.7101,285.7199,284.8723,285.0184,15926.0
2024-01-25 11:50:00,292.51,293.3,292.51,293.23,17016.0,284.9794,285.7491,284.9794,285.6809,17016.0
2024-01-25 12:00:00,293.13,293.65,292.87,293.13,23401.0,285.5835,286.0901,285.3302,285.5835,23401.0
2024-01-25 12:10:00,293.01,293.43,292.9,293.29,25747.0,285.4666,285.8758,285.3594,285.7394,25747.0
2024-01-25 12:20:00,293.38,293.81,293.19,293.66,15615.0,285.827,286.246,285.6419,286.0998,15615.0
2024-01-25 12:30:00,293.66,294.61,293.47,294.46,34688.0,286.0998,287.0254,285.9147,286.8792,34688.0
2024-01-25 12:40:00,294.61,294.85,294.27,294.66,15633.0,287.0254,287.2592,286.6941,287.0741,15633.0
2024-01-25 12:50:00,294.65,295.53,294.64,295.29,12098.0,287.0643,287.9217,287.0546,287.6879,12098.0
2024-01-25 13:00:00,295.29,295.9,294.92,295.8,49560.0,287.6879,288.2822,287.3274,288.1847,49560.0
2024-01-25 13:10:00,295.81,296.37,295.8,295.92,41104.0,288.1945,288.7401,288.1847,288.3016,41104.0
2024-01-25 13:20:00,295.84,295.99,295.21,295.3,14265.0,288.2237,288.3698,287.6099,287.6976,14265.0
2024-01-25 13:30:00,295.42,295.59,294.98,295.38,15280.0,287.8145,287.9801,287.3858,287.7756,15280.0
2024-01-25 13:40:00,295.44,295.51,294.62,294.67,11048.0,287.834,287.9022,287.0351,287.0838,11048.0
2024-01-25 13:50:00,294.76,295.81,294.47,295.79,40091.0,287.1715,288.1945,286.889,288.175,40091.0
2024-01-25 14:00:00,295.75,295.75,295.31,295.72,17102.0,288.136,288.136,287.7074,288.1068,17102.0
2024-01-25 14:10:00,295.59,296.03,295.26,295.84,20187.0,287.9801,288.4088,287.6586,288.2237,20187.0
2024-01-25 14:20:00,295.83,296.36,295.83,296.36,10755.0,288.214,288.7303,288.214,288.7303,10755.0
2024-01-25 14:30:00,296.5,296.69,296.28,296.35,10261.0,288.8667,289.0518,288.6524,288.7206,10261.0
2024-01-25 14:40:00,296.28,296.34,295.4,296.01,19237.0,288.6524,288.7108,287.795,288.3893,19237.0
2024-01-25 14:50:00,295.93,296.18,295.84,295.86,14015.0,288.3114,288.555,288.2237,288.2432,14015.0
2024-01-25 15:00:00,296.06,296.17,295.92,295.94,10247.0,288.438,288.5452,288.3016,288.3211,10247.0
2024-01-25 15:10:00,295.97,296.31,295.79,296.31,22021.0,288.3504,288.6816,288.175,288.6816,22021.0
2024-01-25 15:20:00,296.31,296.89,296.03,296.4,21603.0,288.6816,289.2467,288.4088,288.7693,21603.0
2024-01-25 15:30:00,296.41,297.63,296.4,297.63,15063.0,288.779,289.9676,288.7693,289.9676,15063.0
2024-01-25 15:40:00,297.62,298.02,297.46,297.81,31609.0,289.9579,290.3476,289.802,290.143,31609.0
2024-01-25 15:50:00,297.85,298.65,297.74,298.53,92422.0,290.182,290.9614,290.0748,290.8445,92422.0
2024-01-26 09:30:00,299.59,301.0,299.42,299.9,13566.0,291.8772,293.2509,291.7115,292.1792,13566.0
2024-01-26 09:40:00,300.27,300.51,299.16,300.2,8830.0,292.5397,292.7735,291.4582,292.4715,8830.0
2024-01-26 09:50:00,300.25,300.32,299.35,299.45,4146.0,292.5202,292.5884,291.6433,291.7408,4146.0
2024-01-26 10:00:00,299.65,301.03,299.17,300.57,33127.0,291.9356,293.2801,291.468,292.8319,33127.0
2024-01-26 10:10:00,300.59,301.69,300.48,301.01,24402.0,292.8514,293.9231,292.7443,293.2606,24402.0
2024-01-26 10:20:00,301.11,301.11,300.08,300.08,12096.0,293.358,293.358,292.3546,292.3546,12096.0
2024-01-26 10:30:00,299.9,299.9,298.57,299.07,6991.0,292.1792,292.1792,290.8834,291.3706,6991.0
2024-01-26 10:40:00,299.07,299.43,298.61,298.79,2822.0,291.3706,291.7213,290.9224,291.0978,2822.0
2024-01-26 10:50:00,298.65,298.73,297.54,298.65,20878.0,290.9614,291.0393,289.8799,290.9614,20878.0
2024-01-26 11:00:00,298.59,298.94,298.56,298.69,4812.0,290.9029,291.2439,290.8737,291.0003,4812.0
2024-01-26 11:10:00,298.72,298.77,298.38,298.59,5053.0,291.0296,291.0783,290.6983,290.9029,5053.0
2024-01-26 11:20:00,298.47,298.9,298.26,298.87,5505.0,290.786,291.2049,290.5814,291.1757,5505.0
2024-01-26 11:30:00,298.87,298.87,298.56,298.71,3730.0,291.1757,291.1757,290.8737,291.0198,3730.0
2024-01-26 11:40:00,298.81,299.23,298.76,298.8,6333.0,291.1172,291.5264,291.0685,291.1075,6333.0
2024-01-26 11:50:00,298.73,299.0,298.73,298.93,3152.0,291.0393,291.3024,291.0393,291.2342,3152.0
2024-01-26 12:00:00,298.8,298.87,298.52,298.73,7843.0,291.1075,291.1757,290.8347,291.0393,7843.0
2024-01-26 12:10:00,298.62,298.65,298.29,298.54,6184.0,290.9321,290.9614,290.6106,290.8542,6184.0
2024-01-26 12:20:00,298.49,298.86,298.48,298.6,9569.0,290.8055,291.166,290.7957,290.9127,9569.0
2024-01-26 12:30:00,298.59,299.04,298.53,298.83,7581.0,290.9029,291.3413,290.8445,291.1367,7581.0
2024-01-26 12:40:00,298.88,298.89,298.37,298.37,6156.0,291.1854,291.1952,290.6886,290.6886,6156.0
2024-01-26 12:50:00,298.37,298.65,298.26,298.59,5222.0,290.6886,290.9614,290.5814,290.9029,5222.0
2024-01-26 13:00:00,298.55,298.7,298.46,298.5,4624.0,290.8639,291.0101,290.7763,290.8152,4624.0
2024-01-26 13:10:00,298.44,298.63,298.25,298.63,5166.0,290.7568,290.9419,290.5717,290.9419,5166.0
2024-01-26 13:20:00,298.56,298.71,298.42,298.63,10831.0,290.8737,291.0198,290.7373,290.9419,10831.0
2024-01-26 13:30:00,298.57,298.65,298.37,298.41,4464.0,290.8834,290.9614,290.6886,290.7275,4464.0
2024-01-26 13:40:00,298.39,298.39,297.89,298.1,8796.0,290.7081,290.7081,290.2209,290.4255,8796.0
2024-01-26 13:50:00,298.25,298.53,298.03,298.46,4714.0,290.5717,290.8445,290.3573,290.7763,4714.0
2024-01-26 14:00:00,298.38,298.71,298.27,298.57,7027.0,290.6983,291.0198,290.5911,290.8834,7027.0
2024-01-26 14:10:00,298.64,298.77,298.56,298.74,3832.0,290.9516,291.0783,290.8737,291.049,3832.0
2024-01-26 14:20:00,298.68,298.82,298.52,298.71,8665.0,290.9906,291.127,290.8347,291.0198,8665.0
2024-01-26 14:30:00,298.7,298.9,298.53,298.57,8096.0,291.0101,291.2049,290.8445,290.8834,8096.0
2024-01-26 14:40:00,298.62,298.95,298.62,298.76,6106.0,290.9321,291.2536,290.9321,291.0685,6106.0
2024-01-26 14:50:00,298.77,298.89,298.64,298.72,4012.0,291.0783,291.1952,290.9516,291.0296,4012.0
2024-01-26 15:00:00,298.78,298.87,298.62,298.8,7711.0,291.088,291.1757,290.9321,291.1075,7711.0
2024-01-26 15:10:00,298.8,298.82,298.53,298.53,7675.0,291.1075,291.127,290.8445,290.8445,7675.0
2024-01-26 15:20:00,298.53,298.6,298.29,298.5,10101.0,290.8445,290.9127,290.6106,290.8152,10101.0
2024-01-26 15:30:00,298.62,298.64,298.16,298.2,7484.0,290.9321,290.9516,290.484,290.523,7484.0
2024-01-26 15:40:00,298.19,298.38,298.13,298.18,17857.0,290.5132,290.6983,290.4548,290.5035,17857.0
2024-01-26 15:50:00,298.23,298.55,297.65,297.79,110959.0,290.5522,290.8639,289.9871,290.1235,110959.0
2024-01-29 09:30:00,297.0,297.82,296.18,297.18,28651.0,289.3538,290.1527,288.555,289.5292,28651.0
2024-01-29 09:40:00,297.38,298.22,296.72,298.12,12384.0,289.7241,290.5424,289.0811,290.445,12384.0
2024-01-29 09:50:00,297.93,298.11,297.1,297.28,9093.0,290.2599,290.4353,289.4513,289.6266,9093.0
2024-01-29 10:00:00,297.27,297.52,295.94,296.74,22966.0,289.6169,289.8605,288.3211,289.1005,22966.0
2024-01-29 10:10:00,296.8,296.8,295.7,296.01,11327.0,289.159,289.159,288.0873,288.3893,11327.0
2024-01-29 10:20:00,296.04,296.48,295.9,296.24,7666.0,288.4186,288.8472,288.2822,288.6134,7666.0
2024-01-29 10:30:00,296.13,296.97,295.6,296.94,14954.0,288.5062,289.3246,287.9899,289.2954,14954.0
2024-01-29 10:40:00,296.94,297.06,296.36,296.51,12533.0,289.2954,289.4123,288.7303,288.8765,12533.0
2024-01-29 10:50:00,296.29,296.66,296.28,296.5,13585.0,288.6621,289.0226,288.6524,288.8667,13585.0
2024-01-29 11:00:00,296.51,296.63,296.37,296.54,17745.0,288.8765,288.9934,288.7401,288.9057,17745.0
2024-01-29 11:10:00,296.6,297.33,296.45,297.33,8635.0,288.9641,289.6753,288.818,289.6753,8635.0
2024-01-29 11:20:00,297.26,297.45,297.01,297.45,2696.0,289.6072,289.7923,289.3636,289.7923,2696.0
2024-01-29 11:30:00,297.26,297.71,297.26,297.65,7658.0,289.6072,290.0456,289.6072,289.9871,7658.0
2024-01-29 11:40:00,297.58,297.73,297.14,297.19,5957.0,289.9189,290.0651,289.4902,289.539,5957.0
2024-01-29 11:50:00,297.13,297.38,296.97,297.36,31076.0,289.4805,289.7241,289.3246,289.7046,31076.0
2024-01-29 12:00:00,297.39,297.55,297.19,297.55,12520.0,289.7338,289.8897,289.539,289.8897,12520.0
2024-01-29 12:10:00,297.6,297.64,297.34,297.64,4208.0,289.9384,289.9774,289.6851,289.9774,4208.0
2024-01-29 12:20:00,297.48,297.49,297.2,297.42,4839.0,289.8215,289.8312,289.5487,289.763,4839.0
2024-01-29 12:30:00,297.28,297.43,297.21,297.28,2827.0,289.6266,289.7728,289.5584,289.6266,2827.0
2024-01-29 12:40:00,297.34,297.35,296.93,296.94,7770.0,289.6851,289.6948,289.2856,289.2954,7770.0
2024-01-29 12:50:00,297.01,297.26,296.93,297.25,29735.0,289.3636,289.6072,289.2856,289.5974,29735.0
2024-01-29 13:00:00,297.27,297.27,297.03,297.26,4776.0,289.6169,289.6169,289.3831,289.6072,4776.0
2024-01-29 13:10:00,297.14,297.35,297.09,297.35,6197.0,289.4902,289.6948,289.4415,289.6948,6197.0
2024-01-29 13:20:00,297.44,297.77,297.44,297.68,13481.0,289.7825,290.104,289.7825,290.0163,13481.0
2024-01-29 13:30:00,297.68,297.89,297.59,297.64,12542.0,290.0163,290.2209,289.9287,289.9774,12542.0
2024-01-29 13:40:00,297.64,297.64,297.37,297.5,17938.0,289.9774,289.9774,289.7143,289.841,17938.0
2024-01-29 13:50:00,297.48,297.58,297.29,297.3,5653.0,289.8215,289.9189,289.6364,289.6461,5653.0
2024-01-29 14:00:00,297.32,297.33,297.03,297.17,9368.0,289.6656,289.6753,289.3831,289.5195,9368.0
2024-01-29 14:10:00,297.19,297.23,296.75,296.81,9537.0,289.539,289.5779,289.1103,289.1687,9537.0
2024-01-29 14:20:00,296.86,296.97,296.77,296.93,3492.0,289.2174,289.3246,289.1298,289.2856,3492.0
2024-01-29 14:30:00,296.94,297.52,296.91,297.25,3277.0,289.2954,289.8605,289.2662,289.5974,3277.0
2024-01-29 14:40:00,297.17,297.66,297.09,297.46,12180.0,289.5195,289.9969,289.4415,289.802,12180.0
2024-01-29 14:50:00,297.48,297.64,297.39,297.55,6285.0,289.8215,289.9774,289.7338,289.8897,6285.0
2024-01-29 15:00:00,297.57,298.12,297.57,298.0,8881.0,289.9092,290.445,289.9092,290.3281,8881.0
2024-01-29 15:10:00,297.94,297.97,297.69,297.81,13389.0,290.2696,290.2989,290.0261,290.143,13389.0
2024-01-29 15:20:00,297.96,298.0,297.69,297.8,10585.0,290.2891,290.3281,290.0261,290.1332,10585.0
2024-01-29 15:30:00,297.81,298.0,297.73,297.81,9632.0,290.143,290.3281,290.0651,290.143,9632.0
2024-01-29 15:40:00,297.78,297.78,297.35,297.57,17969.0,290.1138,290.1138,289.6948,289.9092,17969.0
2024-01-29 15:50:00,297.59,298.98,297.52,298.88,98167.0,289.9287,291.2829,289.8605,291.1854,98167.0
2024-01-30 09:30:00,299.77,300.97,299.25,299.55,31037.0,292.0525,293.2216,291.5459,291.8382,31037.0
2024-01-30 09:40:00,299.52,299.78,298.86,299.59,7430.0,291.809,292.0623,291.166,291.8772,7430.0
2024-01-30 09:50:00,299.59,300.05,299.15,299.23,5955.0,291.8772,292.3253,291.4485,291.5264,5955.0
2024-01-30 10:00:00,299.43,299.71,299.06,299.32,10465.0,291.7213,291.9941,291.3608,291.6141,10465.0
2024-01-30 10:10:00,299.44,299.72,299.07,299.28,12155.0,291.731,292.0038,291.3706,291.5751,12155.0
2024-01-30 10:20:00,299.14,299.14,298.57,298.63,6150.0,291.4388,291.4388,290.8834,290.9419,6150.0
2024-01-30 10:30:00,298.51,298.54,297.68,297.75,8412.0,290.825,290.8542,290.0163,290.0845,8412.0
2024-01-30 10:40:00,297.84,298.25,297.84,298.17,4852.0,290.1722,290.5717,290.1722,290.4937,4852.0
2024-01-30 10:50:00,298.14,298.39,297.79,297.79,4472.0,290.4645,290.7081,290.1235,290.1235,4472.0
2024-01-30 11:00:00,297.76,298.08,297.71,297.97,5772.0,290.0943,290.406,290.0456,290.2989,5772.0
2024-01-30 11:10:00,297.98,298.02,297.78,297.87,4316.0,290.3086,290.3476,290.1138,290.2014,4316.0
2024-01-30 11:20:00,297.82,298.28,297.8,298.24,8933.0,290.1527,290.6009,290.1332,290.5619,8933.0
2024-01-30 11:30:00,298.34,298.71,298.23,298.45,8784.0,290.6593,291.0198,290.5522,290.7665,8784.0
2024-01-30 11:40:00,298.49,298.66,298.23,298.38,7286.0,290.8055,290.9711,290.5522,290.6983,7286.0
2024-01-30 11:50:00,298.42,298.43,298.09,298.2,6919.0,290.7373,290.747,290.4158,290.523,6919.0
2024-01-30 12:00:00,298.09,298.12,297.68,297.68,4236.0,290.4158,290.445,290.0163,290.0163,4236.0
2024-01-30 12:10:00,297.76,297.76,297.33,297.63,9092.0,290.0943,290.0943,289.6753,289.9676,9092.0
2024-01-30 12:20:00,297.66,297.98,297.61,297.84,3933.0,289.9969,290.3086,289.9481,290.1722,3933.0
2024-01-30 12:30:00,297.79,297.88,297.61,297.83,5709.0,290.1235,290.2112,289.9481,290.1625,5709.0
2024-01-30 12:40:00,297.8,297.8,297.51,297.7,10715.0,290.1332,290.1332,289.8507,290.0358,10715.0
2024-01-30 12:50:00,297.67,297.77,297.51,297.55,14572.0,290.0066,290.104,289.8507,289.8897,14572.0
2024-01-30 13:00:00,297.56,297.76,297.31,297.41,10547.0,289.8994,290.0943,289.6559,289.7533,10547.0
2024-01-30 13:10:00,297.38,297.43,297.11,297.41,12860.0,289.7241,289.7728,289.461,289.7533,12860.0
2024-01-30 13:20:00,297.41,297.45,296.95,297.03,10115.0,289.7533,289.7923,289.3051,289.3831,10115.0
2024-01-30 13:30:00,297.04,297.43,297.04,297.34,8900.0,289.3928,289.7728,289.3928,289.6851,8900.0
2024-01-30 13:40:00,297.35,297.38,297.11,297.25,23757.0,289.6948,289.7241,289.461,289.5974,23757.0
2024-01-30 13:50:00,297.26,297.35,297.03,297.1,8645.0,289.6072,289.6948,289.3831,289.4513,8645.0
2024-01-30 14:00:00,297.15,297.55,297.15,297.48,12867.0,289.5,289.8897,289.5,289.8215,12867.0
2024-01-30 14:10:00,297.49,297.5,297.28,297.31,7986.0,289.8312,289.841,289.6266,289.6559,7986.0
2024-01-30 14:20:00,297.42,297.45,297.12,297.2,13114.0,289.763,289.7923,289.4708,289.5487,13114.0
2024-01-30 14:30:00,297.17,297.78,297.13,297.7,32898.0,289.5195,290.1138,289.4805,290.0358,32898.0
2024-01-30 14:40:00,297.68,297.8,297.58,297.63,8620.0,290.0163,290.1332,289.9189,289.9676,8620.0
2024-01-30 14:50:00,297.67,297.77,297.6,297.69,8554.0,290.0066,290.104,289.9384,290.0261,8554.0
2024-01-30 15:00:00,297.7,297.8,297.35,297.76,22010.0,290.0358,290.1332,289.6948,290.0943,22010.0
2024-01-30 15:10:00,297.81,298.27,297.81,298.1,25501.0,290.143,290.5911,290.143,290.4255,25501.0
2024-01-30 15:20:00,298.1,298.1,297.78,297.92,18717.0,290.4255,290.4255,290.1138,290.2502,18717.0
2024-01-30 15:30:00,297.92,298.6,297.82,298.46,21908.0,290.2502,290.9127,290.1527,290.7763,21908.0
2024-01-30 15:40:00,298.46,298.62,298.16,298.16,33911.0,290.7763,290.9321,290.484,290.484,33911.0
2024-01-30 15:50:00,298.11,298.98,298.09,298.95,87124.0,290.4353,291.2829,290.4158,291.2536,87124.0
2024-01-31 09:30:00,300.14,300.14,295.54,298.38,58683.0,292.413,292.413,287.9314,290.6983,58683.0
2024-01-31 09:40:00,298.64,299.52,297.8,297.86,44434.0,290.9516,291.809,290.1332,290.1917,44434.0
2024-01-31 09:50:00,297.94,301.0,297.89,300.82,35494.0,290.2696,293.2509,290.2209,293.0755,35494.0
2024-01-31 10:00:00,300.92,301.33,299.08,299.88,28575.0,293.1729,293.5724,291.3803,292.1597,28575.0
2024-01-31 10:10:00,299.9,301.58,299.45,301.58,42255.0,292.1792,293.8159,291.7408,293.8159,42255.0
2024-01-31 10:20:00,301.56,302.13,300.67,302.09,35476.0,293.7964,294.3518,292.9294,294.3128,35476.0
2024-01-31 10:30:00,302.06,302.29,300.82,300.9,40535.0,294.2836,294.5077,293.0755,293.1534,40535.0
2024-01-31 10:40:00,300.96,302.54,300.81,302.54,21126.0,293.2119,294.7512,293.0658,294.7512,21126.0
2024-01-31 10:50:00,302.32,302.46,301.68,301.83,18982.0,294.5369,294.6733,293.9134,294.0595,18982.0
2024-01-31 11:00:00,301.81,302.48,301.78,302.03,25167.0,294.04,294.6928,294.0108,294.2543,25167.0
2024-01-31 11:10:00,302.03,302.05,301.7,301.83,19635.0,294.2543,294.2738,293.9328,294.0595,19635.0
2024-01-31 11:20:00,301.81,302.23,301.48,301.79,17950.0,294.04,294.4492,293.7185,294.0205,17950.0
2024-01-31 11:30:00,301.76,302.34,301.76,302.13,17614.0,293.9913,294.5564,293.9913,294.3518,17614.0
2024-01-31 11:40:00,302.18,302.39,301.47,302.39,13458.0,294.4005,294.6051,293.7088,294.6051,13458.0
2024-01-31 11:50:00,302.51,302.99,302.26,302.84,17527.0,294.722,295.1896,294.4784,295.0435,17527.0
2024-01-31 12:00:00,302.82,303.06,302.42,302.76,24784.0,295.024,295.2578,294.6343,294.9656,24784.0
2024-01-31 12:10:00,302.73,302.73,302.02,302.31,8465.0,294.9363,294.9363,294.2446,294.5271,8465.0
2024-01-31 12:20:00,302.15,302.96,301.87,302.96,10601.0,294.3713,295.1604,294.0985,295.1604,10601.0
2024-01-31 12:30:00,302.81,302.93,301.93,302.21,19492.0,295.0143,295.1312,294.1569,294.4297,19492.0
2024-01-31 12:40:00,302.12,302.83,301.97,302.46,10788.0,294.342,295.0338,294.1959,294.6733,10788.0
2024-01-31 12:50:00,302.46,302.63,302.25,302.63,9024.0,294.6733,294.8389,294.4687,294.8389,9024.0
2024-01-31 13:00:00,302.62,302.62,302.05,302.21,11856.0,294.8292,294.8292,294.2738,294.4297,11856.0
2024-01-31 13:10:00,302.21,302.21,301.73,301.75,12041.0,294.4297,294.4297,293.9621,293.9816,12041.0
2024-01-31 13:20:00,301.7,301.7,301.13,301.33,9561.0,293.9328,293.9328,293.3775,293.5724,9561.0
2024-01-31 13:30:00,301.29,301.39,300.98,301.07,8928.0,293.5334,293.6308,293.2314,293.3191,8928.0
2024-01-31 13:40:00,301.12,301.58,301.03,301.54,13342.0,293.3678,293.8159,293.2801,293.777,13342.0
2024-01-31 13:50:00,301.54,301.54,301.27,301.37,13804.0,293.777,293.777,293.5139,293.6113,13804.0
2024-01-31 14:00:00,301.23,301.99,300.28,301.16,48016.0,293.4749,294.2154,292.5494,293.4067,48016.0
2024-01-31 14:10:00,301.29,301.58,301.16,301.29,14241.0,293.5334,293.8159,293.4067,293.5334,14241.0
2024-01-31 14:20:00,301.34,301.79,301.34,301.56,17808.0,293.5821,294.0205,293.5821,293.7964,17808.0
2024-01-31 14:30:00,301.65,302.08,301.46,301.99,21193.0,293.8841,294.3031,293.699,294.2154,21193.0
2024-01-31 14:40:00,302.03,302.68,301.61,301.64,28843.0,294.2543,294.8876,293.8452,293.8744,28843.0
2024-01-31 14:50:00,301.56,301.61,300.34,301.12,28639.0,293.7964,293.8452,292.6079,293.3678,28639.0
2024-01-31 15:00:00,301.03,301.58,300.62,301.55,28021.0,293.2801,293.8159,292.8806,293.7867,28021.0
2024-01-31 15:10:00,301.6,302.11,300.76,300.76,24624.0,293.8354,294.3323,293.017,293.017,24624.0
2024-01-31 15:20:00,300.79,301.21,300.75,301.09,16679.0,293.0463,293.4555,293.0073,293.3385,16679.0
2024-01-31 15:30:00,301.1,301.31,300.89,301.04,21455.0,293.3483,293.5529,293.1437,293.2898,21455.0
2024-01-31 15:40:00,301.1,301.57,301.0,301.57,34530.0,293.3483,293.8062,293.2509,293.8062,34530.0
2024-01-31 15:50:00,301.59,302.11,300.69,301.08,162033.0,293.8257,294.3323,292.9488,293.3288,162033.0
2024-02-01 09:30:00,303.63,304.92,301.73,303.89,56201.0,295.8132,297.0699,293.9621,296.0665,56201.0
2024-02-01 09:40:00,303.5,305.27,303.37,304.58,31622.0,295.6865,297.4109,295.5599,296.7387,31622.0
2024-02-01 09:50:00,304.44,304.6,302.86,304.15,51635.0,296.6023,296.7582,295.063,296.3198,51635.0
2024-02-01 10:00:00,303.98,305.71,303.82,305.21,44150.0,296.1541,297.8396,295.9983,297.3525,44150.0
2024-02-01 10:10:00,305.24,306.2,303.78,305.92,33104.0,297.3817,298.317,295.9593,298.0442,33104.0
2024-02-01 10:20:00,305.92,307.41,304.78,307.0,52601.0,298.0442,299.4958,296.9336,299.0964,52601.0
2024-02-01 10:30:00,307.06,307.57,306.68,307.06,45458.0,299.1549,299.6517,298.7846,299.1549,45458.0
2024-02-01 10:40:00,306.95,307.24,306.53,307.12,28214.0,299.0477,299.3302,298.6385,299.2133,28214.0
2024-02-01 10:50:00,306.9,307.61,305.83,305.89,38028.0,298.999,299.6907,297.9565,298.015,38028.0
2024-02-01 11:00:00,306.09,306.58,305.84,306.06,27280.0,298.2098,298.6872,297.9663,298.1806,27280.0
2024-02-01 11:10:00,306.17,306.17,304.85,305.05,19491.0,298.2878,298.2878,297.0017,297.1966,19491.0
2024-02-01 11:20:00,304.94,305.74,304.76,305.69,25566.0,297.0894,297.8688,296.9141,297.8201,25566.0
2024-02-01 11:30:00,305.69,306.06,305.53,305.72,27613.0,297.8201,298.1806,297.6642,297.8494,27613.0
2024-02-01 11:40:00,305.74,306.09,305.18,305.5,15756.0,297.8688,298.2098,297.3233,297.635,15756.0
2024-02-01 11:50:00,305.54,305.83,305.05,305.81,25979.0,297.674,297.9565,297.1966,297.937,25979.0
2024-02-01 12:00:00,305.81,307.13,305.81,307.05,22118.0,297.937,299.2231,297.937,299.1451,22118.0
2024-02-01 12:10:00,307.05,307.58,306.21,306.22,25960.0,299.1451,299.6615,298.3267,298.3365,25960.0
2024-02-01 12:20:00,306.29,307.12,306.29,306.91,27014.0,298.4047,299.2133,298.4047,299.0087,27014.0
2024-02-01 12:30:00,307.04,307.49,306.88,307.31,16461.0,299.1354,299.5738,298.9795,299.3984,16461.0
2024-02-01 12:40:00,307.38,307.6,306.38,306.38,18225.0,299.4666,299.681,298.4924,298.4924,18225.0
2024-02-01 12:50:00,306.55,307.07,306.24,306.46,22581.0,298.658,299.1646,298.356,298.5703,22581.0
2024-02-01 13:00:00,306.55,306.84,306.41,306.72,11162.0,298.658,298.9405,298.5216,298.8236,11162.0
2024-02-01 13:10:00,306.84,307.56,306.77,307.34,17968.0,298.9405,299.642,298.8723,299.4276,17968.0
2024-02-01 13:20:00,307.43,307.5,307.05,307.44,12979.0,299.5153,299.5835,299.1451,299.5251,12979.0
2024-02-01 13:30:00,307.36,307.67,307.17,307.6,25987.0,299.4471,299.7491,299.262,299.681,25987.0
2024-02-01 13:40:00,307.68,307.95,307.52,307.79,17790.0,299.7589,300.0219,299.603,299.8661,17790.0
2024-02-01 13:50:00,307.75,308.04,307.66,308.02,21849.0,299.8271,300.1096,299.7394,300.0901,21849.0
2024-02-01 14:00:00,308.0,308.33,307.92,308.14,19919.0,300.0707,300.3922,299.9927,300.207,19919.0
2024-02-01 14:10:00,308.21,308.22,307.19,307.44,24646.0,300.2752,300.285,299.2815,299.5251,24646.0
2024-02-01 14:20:00,307.42,307.54,306.87,307.3,28220.0,299.5056,299.6225,298.9697,299.3887,28220.0
2024-02-01 14:30:00,307.36,307.64,307.22,307.57,20696.0,299.4471,299.7199,299.3107,299.6517,20696.0
2024-02-01 14:40:00,307.55,307.91,307.5,307.81,24786.0,299.6322,299.983,299.5835,299.8855,24786.0
2024-02-01 14:50:00,307.83,307.9,307.58,307.71,21425.0,299.905,299.9732,299.6615,299.7881,21425.0
2024-02-01 15:00:00,307.79,308.62,307.74,308.53,34684.0,299.8661,300.6747,299.8173,300.587,34684.0
2024-02-01 15:10:00,308.48,308.66,308.05,308.35,29292.0,300.5383,300.7137,300.1194,300.4116,29292.0
2024-02-01 15:20:00,308.39,308.73,308.16,308.16,32845.0,300.4506,300.7819,300.2265,300.2265,32845.0
2024-02-01 15:30:00,308.17,308.69,307.99,308.35,24069.0,300.2363,300.7429,300.0609,300.4116,24069.0
2024-02-01 15:40:00,308.36,309.07,307.92,308.05,92313.0,300.4214,301.1131,299.9927,300.1194,92313.0
2024-02-01 15:50:00,308.11,308.74,307.4,307.46,146005.0,300.1778,300.7916,299.4861,299.5446,146005.0
2024-02-02 09:30:00,315.84,320.0,315.05,319.45,171483.0,307.7088,311.7617,306.9392,311.2259,171483.0
2024-02-02 09:40:00,319.12,322.87,317.49,319.12,108477.0,310.9044,314.5578,309.3163,310.9044,108477.0
2024-02-02 09:50:00,319.08,324.92,318.9,323.34,89593.0,310.8654,316.5551,310.69,315.0157,89593.0
2024-02-02 10:00:00,323.33,324.26,321.8,323.13,94198.0,315.006,315.912,313.5154,314.8111,94198.0
2024-02-02 10:10:00,323.13,324.93,322.29,324.69,88814.0,314.8111,316.5648,313.9928,316.331,88814.0
2024-02-02 10:20:00,324.52,325.29,323.94,325.14,77108.0,316.1654,316.9155,315.6003,316.7694,77108.0
2024-02-02 10:30:00,325.44,326.74,324.98,326.74,64390.0,317.0617,318.3282,316.6135,318.3282,64390.0
2024-02-02 10:40:00,326.64,327.0,324.29,325.15,61582.0,318.2308,318.5815,315.9413,316.7791,61582.0
2024-02-02 10:50:00,325.33,326.11,323.24,326.11,34757.0,316.9545,317.7144,314.9183,317.7144,34757.0
2024-02-02 11:00:00,326.24,326.94,325.17,326.56,35181.0,317.8411,318.5231,316.7986,318.1528,35181.0
2024-02-02 11:10:00,326.74,327.22,325.89,325.9,35248.0,318.3282,318.7958,317.5001,317.5098,35248.0
2024-02-02 11:20:00,325.87,327.78,325.03,327.69,41128.0,317.4806,319.3414,316.6622,319.2537,41128.0
2024-02-02 11:30:00,327.69,327.9,326.12,326.62,40028.0,319.2537,319.4583,317.7242,318.2113,40028.0
2024-02-02 11:40:00,326.69,328.13,326.69,327.77,40470.0,318.2795,319.6824,318.2795,319.3317,40470.0
2024-02-02 11:50:00,327.81,328.37,327.34,327.69,34107.0,319.3707,319.9162,318.9128,319.2537,34107.0
2024-02-02 12:00:00,327.64,327.75,323.8,324.41,53073.0,319.205,319.3122,315.4639,316.0582,53073.0
2024-02-02 12:10:00,324.35,325.3,323.64,325.27,48216.0,315.9997,316.9253,315.308,316.896,48216.0
2024-02-02 12:20:00,325.3,326.51,324.93,325.77,32088.0,316.9253,318.1041,316.5648,317.3832,32088.0
2024-02-02 12:30:00,325.81,325.96,323.31,323.95,36744.0,317.4221,317.5683,314.9865,315.61,36744.0
2024-02-02 12:40:00,324.11,325.17,323.2,324.66,35462.0,315.7659,316.7986,314.8793,316.3017,35462.0
2024-02-02 12:50:00,324.76,325.23,324.4,324.45,27566.0,316.3992,316.8571,316.0484,316.0972,27566.0
2024-02-02 13:00:00,324.5,325.11,322.64,323.02,24437.0,316.1459,316.7402,314.3338,314.704,24437.0
2024-02-02 13:10:00,323.12,325.45,322.97,325.1,34594.0,314.8014,317.0714,314.6553,316.7304,34594.0
2024-02-02 13:20:00,325.1,326.0,324.18,326.0,28023.0,316.7304,317.6073,315.8341,317.6073,28023.0
2024-02-02 13:30:00,325.92,326.31,325.22,325.88,23276.0,317.5293,317.9093,316.8473,317.4903,23276.0
2024-02-02 13:40:00,325.82,325.9,324.61,324.76,16792.0,317.4319,317.5098,316.253,316.3992,16792.0
2024-02-02 13:50:00,324.75,324.84,323.64,324.13,36302.0,316.3894,316.4771,315.308,315.7854,36302.0
2024-02-02 14:00:00,324.23,325.04,324.13,324.81,25306.0,315.8828,316.672,315.7854,316.4479,25306.0
2024-02-02 14:10:00,324.88,324.88,323.11,323.11,34221.0,316.5161,316.5161,314.7917,314.7917,34221.0
2024-02-02 14:20:00,323.18,323.87,322.8,323.69,35563.0,314.8599,315.5321,314.4896,315.3567,35563.0
2024-02-02 14:30:00,323.87,324.07,322.53,323.59,30347.0,315.5321,315.7269,314.2266,315.2593,30347.0
2024-02-02 14:40:00,323.61,323.69,322.99,323.48,18252.0,315.2788,315.3567,314.6747,315.1521,18252.0
2024-02-02 14:50:00,323.53,324.25,323.29,324.19,19706.0,315.2008,315.9023,314.967,315.8438,19706.0
2024-02-02 15:00:00,324.09,324.65,323.48,324.65,26127.0,315.7464,316.292,315.1521,316.292,26127.0
2024-02-02 15:10:00,324.65,325.16,324.51,325.06,24868.0,316.292,316.7889,316.1556,316.6915,24868.0
2024-02-02 15:20:00,325.06,325.6,324.68,325.17,29809.0,316.6915,317.2175,316.3212,316.7986,29809.0
2024-02-02 15:30:00,325.16,325.16,323.67,323.9,46029.0,316.7889,316.7889,315.3372,315.5613,46029.0
2024-02-02 15:40:00,323.83,324.61,322.61,323.94,92749.0,315.4931,316.253,314.3045,315.6003,92749.0
2024-02-02 15:50:00,323.89,324.33,323.04,323.98,163658.0,315.5516,315.9802,314.7235,315.6393,163658.0
2024-02-05 09:30:00,327.36,330.81,326.2,327.79,81338.0,318.9322,322.2934,317.8021,319.3512,81338.0
2024-02-05 09:40:00,327.67,328.7,325.6,328.1,46701.0,319.2343,320.2377,317.2175,319.6532,46701.0
2024-02-05 09:50:00,328.05,329.61,327.71,328.0,31366.0,319.6045,321.1243,319.2732,319.5558,31366.0
2024-02-05 10:00:00,327.8,328.03,326.13,327.35,74576.0,319.3609,319.585,317.7339,318.9225,74576.0
2024-02-05 10:10:00,327.35,327.36,325.9,326.22,29052.0,318.9225,318.9322,317.5098,317.8216,29052.0
2024-02-05 10:20:00,326.21,326.39,324.96,324.97,50190.0,317.8118,317.9872,316.594,316.6038,50190.0
2024-02-05 10:30:00,325.0,325.63,324.88,325.45,43185.0,316.633,317.2468,316.5161,317.0714,43185.0
2024-02-05 10:40:00,325.64,326.96,325.2,326.46,22071.0,317.2565,318.5425,316.8278,318.0554,22071.0
2024-02-05 10:50:00,326.3,326.85,325.89,326.1,30063.0,317.8995,318.4354,317.5001,317.7047,30063.0
2024-02-05 11:00:00,326.01,326.17,323.29,323.85,40358.0,317.617,317.7729,314.967,315.5126,40358.0
2024-02-05 11:10:00,323.67,324.21,322.01,322.4,19930.0,315.3372,315.8633,313.72,314.0999,19930.0
2024-02-05 11:20:00,321.94,324.19,321.32,324.02,42872.0,313.6518,315.8438,313.0477,315.6782,42872.0
2024-02-05 11:30:00,324.38,325.25,324.36,324.63,33888.0,316.029,316.8766,316.0095,316.2725,33888.0
2024-02-05 11:40:00,324.59,324.62,323.66,323.87,16125.0,316.2336,316.2628,315.3275,315.5321,16125.0
2024-02-05 11:50:00,323.67,323.79,322.57,323.33,17112.0,315.3372,315.4541,314.2656,315.006,17112.0
2024-02-05 12:00:00,323.34,323.34,322.7,323.09,7353.0,315.0157,315.0157,314.3922,314.7722,7353.0
2024-02-05 12:10:00,323.21,323.81,323.21,323.81,16526.0,314.8891,315.4736,314.8891,315.4736,16526.0
2024-02-05 12:20:00,323.87,324.42,323.76,324.24,15931.0,315.5321,316.0679,315.4249,315.8926,15931.0
2024-02-05 12:30:00,324.38,324.6,323.86,324.18,16341.0,316.029,316.2433,315.5223,315.8341,16341.0
2024-02-05 12:40:00,324.17,324.2,323.08,323.69,11771.0,315.8244,315.8536,314.7624,315.3567,11771.0
2024-02-05 12:50:00,323.68,324.16,323.5,324.04,13948.0,315.347,315.8146,315.1716,315.6977,13948.0
2024-02-05 13:00:00,324.03,324.06,323.22,323.37,9039.0,315.688,315.7172,314.8988,315.045,9039.0
2024-02-05 13:10:00,323.43,323.95,323.42,323.7,15486.0,315.1034,315.61,315.0937,315.3665,15486.0
2024-02-05 13:20:00,323.81,323.98,322.82,323.06,12083.0,315.4736,315.6393,314.5091,314.7429,12083.0
2024-02-05 13:30:00,323.09,323.3,322.58,322.75,12632.0,314.7722,314.9768,314.2753,314.4409,12632.0
2024-02-05 13:40:00,322.71,322.74,322.0,322.14,18369.0,314.402,314.4312,313.7102,313.8466,18369.0
2024-02-05 13:50:00,322.12,323.49,322.12,323.43,17205.0,313.8271,315.1619,313.8271,315.1034,17205.0
2024-02-05 14:00:00,323.36,323.36,322.41,323.04,12856.0,315.0352,315.0352,314.1097,314.7235,12856.0
2024-02-05 14:10:00,322.84,323.06,322.13,322.64,9684.0,314.5286,314.7429,313.8369,314.3338,9684.0
2024-02-05 14:20:00,322.64,322.82,322.41,322.65,11959.0,314.3338,314.5091,314.1097,314.3435,11959.0
2024-02-05 14:30:00,322.65,323.31,322.6,323.09,18468.0,314.3435,314.9865,314.2948,314.7722,18468.0
2024-02-05 14:40:00,323.04,324.1,322.94,323.76,13449.0,314.7235,315.7562,314.626,315.4249,13449.0
2024-02-05 14:50:00,323.71,323.88,323.43,323.65,11014.0,315.3762,315.5418,315.1034,315.3178,11014.0
2024-02-05 15:00:00,323.69,323.69,322.86,322.86,18269.0,315.3567,315.3567,314.5481,314.5481,18269.0
2024-02-05 15:10:00,323.02,323.45,322.86,323.45,19017.0,314.704,315.1229,314.5481,315.1229,19017.0
2024-02-05 15:20:00,323.49,323.91,323.43,323.53,19995.0,315.1619,315.5711,315.1034,315.2008,19995.0
2024-02-05 15:30:00,323.56,323.56,322.78,323.03,30472.0,315.2301,315.2301,314.4701,314.7137,30472.0
2024-02-05 15:40:00,323.04,323.15,322.54,322.54,29431.0,314.7235,314.8306,314.2363,314.2363,29431.0
2024-02-05 15:50:00,322.41,322.79,321.0,321.07,118486.0,314.1097,314.4799,312.736,312.8042,118486.0
2024-02-06 09:30:00,322.0,325.51,321.52,322.88,52047.0,313.7102,317.1299,313.2426,314.5676,52047.0
2024-02-06 09:40:00,323.18,325.23,322.87,324.92,33927.0,314.8599,316.8571,314.5578,316.5551,33927.0
2024-02-06 09:50:00,324.9,327.0,324.68,326.24,65755.0,316.5356,318.5815,316.3212,317.8411,65755.0
2024-02-06 10:00:00,326.44,327.82,326.13,327.82,33059.0,318.0359,319.3804,317.7339,319.3804,33059.0
2024-02-06 10:10:00,327.69,328.44,326.76,328.05,36874.0,319.2537,319.9844,318.3477,319.6045,36874.0
2024-02-06 10:20:00,328.27,328.88,327.98,328.52,29047.0,319.8188,320.4131,319.5363,320.0624,29047.0
2024-02-06 10:30:00,328.38,329.0,328.33,328.67,34528.0,319.926,320.53,319.8773,320.2085,34528.0
2024-02-06 10:40:00,328.7,328.7,327.18,327.78,31822.0,320.2377,320.2377,318.7569,319.3414,31822.0
2024-02-06 10:50:00,327.7,327.89,327.0,327.79,26917.0,319.2635,319.4486,318.5815,319.3512,26917.0
2024-02-06 11:00:00,327.78,327.78,326.75,327.5,22538.0,319.3414,319.3414,318.3379,319.0686,22538.0
2024-02-06 11:10:00,327.45,328.26,327.45,328.02,35016.0,319.0199,319.8091,319.0199,319.5752,35016.0
2024-02-06 11:20:00,328.0,328.4,327.84,328.0,26286.0,319.5558,319.9455,319.3999,319.5558,26286.0
2024-02-06 11:30:00,327.89,327.89,326.72,326.73,18037.0,319.4486,319.4486,318.3087,318.3185,18037.0
2024-02-06 11:40:00,326.71,326.86,326.48,326.75,14628.0,318.299,318.4451,318.0749,318.3379,14628.0
2024-02-06 11:50:00,326.88,327.85,326.85,327.85,22010.0,318.4646,319.4096,318.4354,319.4096,22010.0
2024-02-06 12:00:00,327.78,329.01,327.75,328.6,37164.0,319.3414,320.5398,319.3122,320.1403,37164.0
2024-02-06 12:10:00,328.58,329.27,328.53,328.84,28385.0,320.1208,320.7931,320.0721,320.3741,28385.0
2024-02-06 12:20:00,328.75,329.11,328.66,328.67,15101.0,320.2865,320.6372,320.1988,320.2085,15101.0
2024-02-06 12:30:00,328.62,328.92,328.27,328.48,15055.0,320.1598,320.4521,319.8188,320.0234,15055.0
2024-02-06 12:40:00,328.53,328.88,327.97,328.11,16280.0,320.0721,320.4131,319.5265,319.6629,16280.0
2024-02-06 12:50:00,328.17,328.33,327.86,328.08,11147.0,319.7214,319.8773,319.4194,319.6337,11147.0
2024-02-06 13:00:00,328.09,328.56,327.86,328.48,15699.0,319.6434,320.1013,319.4194,320.0234,15699.0
2024-02-06 13:10:00,328.54,328.61,327.99,328.24,10463.0,320.0819,320.1501,319.546,319.7896,10463.0
2024-02-06 13:20:00,328.32,328.55,328.25,328.39,12391.0,319.8675,320.0916,319.7993,319.9357,12391.0
2024-02-06 13:30:00,328.34,328.44,327.95,328.3,8959.0,319.887,319.9844,319.507,319.848,8959.0
2024-02-06 13:40:00,328.22,328.56,328.22,328.33,13436.0,319.7701,320.1013,319.7701,319.8773,13436.0
2024-02-06 13:50:00,328.34,328.66,328.34,328.36,14018.0,319.887,320.1988,319.887,319.9065,14018.0
2024-02-06 14:00:00,328.36,328.78,328.17,328.24,12543.0,319.9065,320.3157,319.7214,319.7896,12543.0
2024-02-06 14:10:00,328.25,328.58,328.07,328.24,11113.0,319.7993,320.1208,319.624,319.7896,11113.0
2024-02-06 14:20:00,328.23,328.33,327.41,327.8,20419.0,319.7798,319.8773,318.981,319.3609,20419.0
2024-02-06 14:30:00,327.81,327.82,327.43,327.52,9603.0,319.3707,319.3804,319.0004,319.0881,9603.0
2024-02-06 14:40:00,327.47,327.82,327.29,327.66,30034.0,319.0394,319.3804,318.864,319.2245,30034.0
2024-02-06 14:50:00,327.6,328.07,327.49,328.06,16687.0,319.1661,319.624,319.0589,319.6142,16687.0
2024-02-06 15:00:00,328.1,328.76,327.95,328.7,12866.0,319.6532,320.2962,319.507,320.2377,12866.0
2024-02-06 15:10:00,328.72,328.92,328.48,328.56,22611.0,320.2572,320.4521,320.0234,320.1013,22611.0
2024-02-06 15:20:00,328.56,328.66,327.84,327.97,16118.0,320.1013,320.1988,319.3999,319.5265,16118.0
2024-02-06 15:30:00,328.03,328.09,327.18,327.38,32315.0,319.585,319.6434,318.7569,318.9517,32315.0
2024-02-06 15:40:00,327.33,327.6,327.07,327.57,60550.0,318.903,319.1661,318.6497,319.1368,60550.0
2024-02-06 15:50:00,327.49,327.64,326.6,327.55,128623.0,319.0589,319.205,318.1918,319.1173,128623.0
2024-02-07 09:30:00,329.48,331.43,328.75,330.61,54900.0,320.9977,322.8975,320.2865,322.0986,54900.0
2024-02-07 09:40:00,330.83,331.28,330.24,330.67,41124.0,322.3129,322.7513,321.7381,322.157,41124.0
2024-02-07 09:50:00,330.82,331.61,330.71,330.98,35634.0,322.3032,323.0728,322.196,322.459,35634.0
2024-02-07 10:00:00,331.06,331.24,330.6,331.14,34617.0,322.537,322.7123,322.0888,322.6149,34617.0
2024-02-07 10:10:00,331.1,333.0,331.1,332.97,24891.0,322.576,324.427,322.576,324.3978,24891.0
2024-02-07 10:20:00,332.9,333.28,332.82,332.96,28545.0,324.3296,324.6998,324.2517,324.3881,28545.0
2024-02-07 10:30:00,332.96,333.13,332.46,332.61,28228.0,324.3881,324.5537,323.9009,324.0471,28228.0
2024-02-07 10:40:00,332.71,332.86,332.19,332.74,25711.0,324.1445,324.2906,323.6379,324.1737,25711.0
2024-02-07 10:50:00,332.78,333.86,332.75,333.49,35206.0,324.2127,325.2649,324.1835,324.9044,35206.0
2024-02-07 11:00:00,333.65,333.65,333.11,333.25,20220.0,325.0603,325.0603,324.5342,324.6706,20220.0
2024-02-07 11:10:00,333.13,333.35,332.75,332.95,15265.0,324.5537,324.768,324.1835,324.3783,15265.0
2024-02-07 11:20:00,332.86,333.05,332.65,332.66,20029.0,324.2906,324.4758,324.086,324.0958,20029.0
2024-02-07 11:30:00,332.71,333.06,332.65,332.67,16940.0,324.1445,324.4855,324.086,324.1055,16940.0
2024-02-07 11:40:00,332.33,332.77,332.06,332.35,13622.0,323.7743,324.203,323.5112,323.7938,13622.0
2024-02-07 11:50:00,332.41,332.5,331.86,332.29,21227.0,323.8522,323.9399,323.3164,323.7353,21227.0
2024-02-07 12:00:00,332.29,332.38,331.77,332.15,21682.0,323.7353,323.823,323.2287,323.5989,21682.0
2024-02-07 12:10:00,332.2,332.25,331.65,331.75,15738.0,323.6476,323.6963,323.1118,323.2092,15738.0
2024-02-07 12:20:00,331.78,331.78,331.29,331.55,10451.0,323.2384,323.2384,322.7611,323.0144,10451.0
2024-02-07 12:30:00,331.47,331.57,331.25,331.3,15603.0,322.9364,323.0339,322.7221,322.7708,15603.0
2024-02-07 12:40:00,331.32,331.46,331.11,331.34,23139.0,322.7903,322.9267,322.5857,322.8098,23139.0
2024-02-07 12:50:00,331.41,331.41,331.09,331.09,12676.0,322.878,322.878,322.5662,322.5662,12676.0
2024-02-07 13:00:00,331.11,331.44,330.94,331.37,19984.0,322.5857,322.9072,322.4201,322.839,19984.0
2024-02-07 13:10:00,331.37,331.55,331.08,331.27,20648.0,322.839,323.0144,322.5565,322.7416,20648.0
2024-02-07 13:20:00,331.32,331.53,331.24,331.53,9967.0,322.7903,322.9949,322.7123,322.9949,9967.0
2024-02-07 13:30:00,331.68,331.68,331.14,331.28,13640.0,323.141,323.141,322.6149,322.7513,13640.0
2024-02-07 13:40:00,331.34,331.38,330.48,330.58,15846.0,322.8098,322.8487,321.9719,322.0693,15846.0
2024-02-07 13:50:00,330.59,330.73,330.34,330.69,12457.0,322.0791,322.2155,321.8355,322.1765,12457.0
2024-02-07 14:00:00,330.69,331.6,330.68,331.47,17724.0,322.1765,323.0631,322.1668,322.9364,17724.0
2024-02-07 14:10:00,331.47,331.55,330.46,330.84,50007.0,322.9364,323.0144,321.9524,322.3226,50007.0
2024-02-07 14:20:00,330.77,330.77,330.0,330.33,20385.0,322.2544,322.2544,321.5043,321.8258,20385.0
2024-02-07 14:30:00,330.21,330.56,329.98,330.44,23580.0,321.7089,322.0499,321.4848,321.9329,23580.0
2024-02-07 14:40:00,330.43,330.72,330.33,330.66,11063.0,321.9232,322.2057,321.8258,322.1473,11063.0
2024-02-07 14:50:00,330.81,330.84,330.64,330.84,14194.0,322.2934,322.3226,322.1278,322.3226,14194.0
2024-02-07 15:00:00,330.84,330.84,330.16,330.42,20541.0,322.3226,322.3226,321.6602,321.9135,20541.0
2024-02-07 15:10:00,330.47,330.81,330.33,330.45,19443.0,321.9622,322.2934,321.8258,321.9427,19443.0
2024-02-07 15:20:00,330.45,330.72,330.43,330.66,17693.0,321.9427,322.2057,321.9232,322.1473,17693.0
2024-02-07 15:30:00,330.67,330.73,329.99,330.44,28702.0,322.157,322.2155,321.4945,321.9329,28702.0
2024-02-07 15:40:00,330.46,330.86,329.87,330.44,52723.0,321.9524,322.3421,321.3776,321.9329,52723.0
2024-02-07 15:50:00,330.45,330.99,330.16,330.52,92528.0,321.9427,322.4688,321.6602,322.0109,92528.0
2024-02-08 09:30:00,330.51,331.27,329.91,330.93,27410.0,322.0011,322.7416,321.4166,322.4103,27410.0
2024-02-08 09:40:00,331.15,331.94,331.05,331.92,16790.0,322.6247,323.3943,322.5272,323.3748,16790.0
2024-02-08 09:50:00,331.97,333.17,331.38,332.32,18726.0,323.4236,324.5927,322.8487,323.7645,18726.0
2024-02-08 10:00:00,332.77,332.97,331.95,332.36,20894.0,324.203,324.3978,323.4041,323.8035,20894.0
2024-02-08 10:10:00,332.25,333.02,332.25,332.73,17496.0,323.6963,324.4465,323.6963,324.164,17496.0
2024-02-08 10:20:00,332.81,332.88,331.89,332.54,16414.0,324.2419,324.3101,323.3456,323.9789,16414.0
2024-02-08 10:30:00,332.51,332.8,331.98,332.22,17890.0,323.9497,324.2322,323.4333,323.6671,17890.0
2024-02-08 10:40:00,332.1,332.1,331.52,331.98,8599.0,323.5502,323.5502,322.9851,323.4333,8599.0
2024-02-08 10:50:00,332.01,332.4,331.71,332.07,20578.0,323.4625,323.8425,323.1702,323.521,20578.0
2024-02-08 11:00:00,332.08,332.09,331.24,331.69,15373.0,323.5307,323.5405,322.7123,323.1508,15373.0
2024-02-08 11:10:00,331.81,332.02,331.66,331.67,13070.0,323.2677,323.4723,323.1215,323.1313,13070.0
2024-02-08 11:20:00,331.7,331.93,331.63,331.93,5194.0,323.1605,323.3846,323.0923,323.3846,5194.0
2024-02-08 11:30:00,331.93,332.19,331.53,332.19,14344.0,323.3846,323.6379,322.9949,323.6379,14344.0
2024-02-08 11:40:00,332.33,332.63,332.21,332.37,13016.0,323.7743,324.0666,323.6574,323.8133,13016.0
2024-02-08 11:50:00,332.48,332.52,331.96,332.04,10965.0,323.9204,323.9594,323.4138,323.4918,10965.0
2024-02-08 12:00:00,332.14,332.29,332.1,332.11,7815.0,323.5892,323.7353,323.5502,323.56,7815.0
2024-02-08 12:10:00,332.2,332.64,332.16,332.64,12418.0,323.6476,324.0763,323.6087,324.0763,12418.0
2024-02-08 12:20:00,332.65,332.79,332.65,332.73,12225.0,324.086,324.2224,324.086,324.164,12225.0
2024-02-08 12:30:00,332.75,333.2,332.51,333.19,19893.0,324.1835,324.6219,323.9497,324.6121,19893.0
2024-02-08 12:40:00,333.14,333.14,332.67,332.67,7624.0,324.5634,324.5634,324.1055,324.1055,7624.0
2024-02-08 12:50:00,332.74,333.0,332.53,332.93,13038.0,324.1737,324.427,323.9691,324.3588,13038.0
2024-02-08 13:00:00,333.0,333.3,332.98,333.18,12753.0,324.427,324.7193,324.4076,324.6024,12753.0
2024-02-08 13:10:00,333.31,333.4,332.92,333.16,9071.0,324.7291,324.8167,324.3491,324.5829,9071.0
2024-02-08 13:20:00,333.19,333.25,332.98,333.19,9264.0,324.6121,324.6706,324.4076,324.6121,9264.0
2024-02-08 13:30:00,333.19,333.5,333.14,333.17,10377.0,324.6121,324.9142,324.5634,324.5927,10377.0
2024-02-08 13:40:00,333.11,333.11,332.52,332.65,9776.0,324.5342,324.5342,323.9594,324.086,9776.0
2024-02-08 13:50:00,332.62,332.8,332.42,332.7,8259.0,324.0568,324.2322,323.862,324.1348,8259.0
2024-02-08 14:00:00,332.74,332.87,332.09,332.54,13819.0,324.1737,324.3004,323.5405,323.9789,13819.0
2024-02-08 14:10:00,332.52,332.75,332.5,332.74,6905.0,323.9594,324.1835,323.9399,324.1737,6905.0
2024-02-08 14:20:00,332.74,332.97,332.5,332.97,11236.0,324.1737,324.3978,323.9399,324.3978,11236.0
2024-02-08 14:30:00,332.97,333.11,332.6,332.8,13080.0,324.3978,324.5342,324.0373,324.2322,13080.0
2024-02-08 14:40:00,332.8,333.18,332.8,332.92,13177.0,324.2322,324.6024,324.2322,324.3491,13177.0
2024-02-08 14:50:00,332.96,333.16,332.85,332.86,5041.0,324.3881,324.5829,324.2809,324.2906,5041.0
2024-02-08 15:00:00,332.95,332.96,332.49,332.53,10203.0,324.3783,324.3881,323.9302,323.9691,10203.0
2024-02-08 15:10:00,332.61,332.65,332.42,332.51,11996.0,324.0471,324.086,323.862,323.9497,11996.0
2024-02-08 15:20:00,332.5,332.72,332.36,332.36,13260.0,323.9399,324.1542,323.8035,323.8035,13260.0
2024-02-08 15:30:00,332.31,332.59,332.15,332.43,14055.0,323.7548,324.0276,323.5989,323.8717,14055.0
2024-02-08 15:40:00,332.43,332.56,332.37,332.41,21172.0,323.8717,323.9984,323.8133,323.8522,21172.0
2024-02-08 15:50:00,332.38,332.74,332.25,332.29,72584.0,323.823,324.1737,323.6963,323.7353,72584.0
2024-02-09 09:30:00,331.61,333.34,330.67,333.34,28963.0,323.0728,324.7583,322.157,324.7583,28963.0
2024-02-09 09:40:00,333.27,334.38,333.03,333.48,30177.0,324.6901,325.7715,324.4563,324.8947,30177.0
2024-02-09 09:50:00,333.21,333.29,332.5,333.19,13153.0,324.6316,324.7096,323.9399,324.6121,13153.0
2024-02-09 10:00:00,333.35,333.58,332.3,333.31,14390.0,324.768,324.9921,323.7451,324.7291,14390.0
2024-02-09 10:10:00,333.24,333.43,332.41,332.42,22715.0,324.6609,324.846,323.8522,323.862,22715.0
2024-02-09 10:20:00,332.24,332.71,332.03,332.53,16438.0,323.6866,324.1445,323.482,323.9691,16438.0
2024-02-09 10:30:00,332.38,333.28,332.38,333.12,24187.0,323.823,324.6998,323.823,324.5439,24187.0
2024-02-09 10:40:00,333.01,333.66,333.01,333.63,19881.0,324.4368,325.07,324.4368,325.0408,19881.0
2024-02-09 10:50:00,333.58,333.98,333.33,333.43,19704.0,324.9921,325.3818,324.7485,324.846,19704.0
2024-02-09 11:00:00,333.33,333.46,332.81,333.43,16322.0,324.7485,324.8752,324.2419,324.846,16322.0
2024-02-09 11:10:00,333.35,333.64,333.35,333.54,9338.0,324.768,325.0506,324.768,324.9531,9338.0
2024-02-09 11:20:00,333.51,333.55,333.07,333.14,14874.0,324.9239,324.9629,324.4952,324.5634,14874.0
2024-02-09 11:30:00,333.15,333.21,332.4,332.59,16508.0,324.5732,324.6316,323.8425,324.0276,16508.0
2024-02-09 11:40:00,332.51,333.18,332.47,333.18,7820.0,323.9497,324.6024,323.9107,324.6024,7820.0
2024-02-09 11:50:00,333.13,333.51,333.13,333.36,12512.0,324.5537,324.9239,324.5537,324.7778,12512.0
2024-02-09 12:00:00,333.33,333.34,333.02,333.2,12055.0,324.7485,324.7583,324.4465,324.6219,12055.0
2024-02-09 12:10:00,333.21,333.61,333.16,333.49,7469.0,324.6316,325.0213,324.5829,324.9044,7469.0
2024-02-09 12:20:00,333.49,333.75,333.41,333.65,11885.0,324.9044,325.1577,324.8265,325.0603,11885.0
2024-02-09 12:30:00,333.73,333.8,333.55,333.78,14677.0,325.1382,325.2064,324.9629,325.187,14677.0
2024-02-09 12:40:00,333.8,334.74,333.8,334.55,14905.0,325.2064,326.1222,325.2064,325.9371,14905.0
2024-02-09 12:50:00,334.52,334.67,334.37,334.67,11930.0,325.9079,326.054,325.7618,326.054,11930.0
2024-02-09 13:00:00,334.77,334.98,334.66,334.84,15801.0,326.1515,326.3561,326.0443,326.2197,15801.0
2024-02-09 13:10:00,334.85,334.87,334.66,334.79,9775.0,326.2294,326.2489,326.0443,326.171,9775.0
2024-02-09 13:20:00,334.86,335.51,334.85,335.3,24183.0,326.2392,326.8724,326.2294,326.6678,24183.0
2024-02-09 13:30:00,335.31,335.51,335.13,335.36,13266.0,326.6776,326.8724,326.5022,326.7263,13266.0
2024-02-09 13:40:00,335.28,335.63,335.09,335.28,35494.0,326.6483,326.9893,326.4632,326.6483,35494.0
2024-02-09 13:50:00,335.2,335.41,334.68,335.35,8821.0,326.5704,326.775,326.0638,326.7165,8821.0
2024-02-09 14:00:00,335.32,335.41,335.06,335.31,18902.0,326.6873,326.775,326.434,326.6776,18902.0
2024-02-09 14:10:00,335.23,335.68,335.19,335.59,29081.0,326.5996,327.038,326.5607,326.9504,29081.0
2024-02-09 14:20:00,335.6,335.62,335.42,335.42,15440.0,326.9601,326.9796,326.7847,326.7847,15440.0
2024-02-09 14:30:00,335.41,335.56,335.35,335.46,10893.0,326.775,326.9211,326.7165,326.8237,10893.0
2024-02-09 14:40:00,335.49,335.83,335.16,335.18,13593.0,326.8529,327.1842,326.5314,326.5509,13593.0
2024-02-09 14:50:00,335.16,335.73,335.13,335.73,9114.0,326.5314,327.0868,326.5022,327.0868,9114.0
2024-02-09 15:00:00,335.65,335.66,335.1,335.56,22300.0,327.0088,327.0186,326.473,326.9211,22300.0
2024-02-09 15:10:00,335.55,335.56,335.28,335.31,11364.0,326.9114,326.9211,326.6483,326.6776,11364.0
2024-02-09 15:20:00,335.35,335.35,334.62,334.95,12707.0,326.7165,326.7165,326.0053,326.3268,12707.0
2024-02-09 15:30:00,334.93,334.93,334.54,334.64,20577.0,326.3074,326.3074,325.9274,326.0248,20577.0
2024-02-09 15:40:00,334.65,334.66,333.87,333.87,18446.0,326.0346,326.0443,325.2746,325.2746,18446.0
2024-02-09 15:50:00,333.86,335.3,333.85,334.99,119990.0,325.2649,326.6678,325.2552,326.3658,119990.0
2024-02-12 09:30:00,334.53,336.72,333.16,334.71,45357.0,325.9176,328.0513,324.5829,326.093,45357.0
2024-02-12 09:40:00,334.68,337.0,334.68,336.72,19153.0,326.0638,328.3241,326.0638,328.0513,19153.0
2024-02-12 09:50:00,336.76,336.76,336.17,336.55,10619.0,328.0902,328.0902,327.5154,327.8856,10619.0
2024-02-12 10:00:00,336.56,336.82,335.47,335.69,30972.0,327.8954,328.1487,326.8334,327.0478,30972.0
2024-02-12 10:10:00,335.86,336.11,335.61,335.84,14543.0,327.2134,327.457,326.9698,327.1939,14543.0
2024-02-12 10:20:00,335.81,336.09,335.51,336.09,16048.0,327.1647,327.4375,326.8724,327.4375,16048.0
2024-02-12 10:30:00,336.1,336.73,336.04,336.56,12396.0,327.4472,328.061,327.3888,327.8954,12396.0
2024-02-12 10:40:00,336.5,337.16,336.2,337.07,10253.0,327.8369,328.4799,327.5447,328.3923,10253.0
2024-02-12 10:50:00,337.02,337.09,336.67,336.99,10714.0,328.3435,328.4117,328.0026,328.3143,10714.0
2024-02-12 11:00:00,336.88,337.21,336.6,337.04,19328.0,328.2071,328.5287,327.9344,328.363,19328.0
2024-02-12 11:10:00,337.04,337.04,336.08,336.24,9240.0,328.363,328.363,327.4277,327.5836,9240.0
2024-02-12 11:20:00,336.23,336.57,336.21,336.55,7439.0,327.5739,327.9051,327.5544,327.8856,7439.0
2024-02-12 11:30:00,336.58,336.84,336.49,336.84,8483.0,327.9149,328.1682,327.8272,328.1682,8483.0
2024-02-12 11:40:00,336.74,337.22,336.7,337.18,12375.0,328.0708,328.5384,328.0318,328.4994,12375.0
2024-02-12 11:50:00,337.13,337.26,337.01,337.26,3479.0,328.4507,328.5774,328.3338,328.5774,3479.0
2024-02-12 12:00:00,337.19,337.63,337.12,337.52,12064.0,328.5092,328.9378,328.441,328.8307,12064.0
2024-02-12 12:10:00,337.62,337.85,337.59,337.64,8097.0,328.9281,329.1522,328.8989,328.9476,8097.0
2024-02-12 12:20:00,337.51,337.57,337.0,337.08,5910.0,328.8209,328.8794,328.3241,328.402,5910.0
2024-02-12 12:30:00,337.01,337.02,336.67,336.67,5811.0,328.3338,328.3435,328.0026,328.0026,5811.0
2024-02-12 12:40:00,336.68,336.93,336.68,336.89,5149.0,328.0123,328.2559,328.0123,328.2169,5149.0
2024-02-12 12:50:00,336.88,337.03,336.76,336.85,6611.0,328.2071,328.3533,328.0902,328.1779,6611.0
2024-02-12 13:00:00,336.78,336.93,336.76,336.84,8114.0,328.1097,328.2559,328.0902,328.1682,8114.0
2024-02-12 13:10:00,336.85,337.06,336.85,337.03,5310.0,328.1779,328.3825,328.1779,328.3533,5310.0
2024-02-12 13:20:00,337.03,337.06,336.7,336.8,5681.0,328.3533,328.3825,328.0318,328.1292,5681.0
2024-02-12 13:30:00,336.77,336.98,336.76,336.76,5460.0,328.1,328.3046,328.0902,328.0902,5460.0
2024-02-12 13:40:00,336.87,336.87,336.59,336.75,9420.0,328.1974,328.1974,327.9246,328.0805,9420.0
2024-02-12 13:50:00,336.82,336.9,336.61,336.86,7035.0,328.1487,328.2266,327.9441,328.1877,7035.0
2024-02-12 14:00:00,336.9,337.71,336.9,337.58,8479.0,328.2266,329.0158,328.2266,328.8891,8479.0
2024-02-12 14:10:00,337.58,337.73,337.01,337.01,11572.0,328.8891,329.0353,328.3338,328.3338,11572.0
2024-02-12 14:20:00,336.86,337.34,336.68,337.31,12872.0,328.1877,328.6553,328.0123,328.6261,12872.0
2024-02-12 14:30:00,337.24,337.73,337.23,337.73,5355.0,328.5579,329.0353,328.5481,329.0353,5355.0
2024-02-12 14:40:00,337.71,337.88,337.29,337.42,21319.0,329.0158,329.1814,328.6066,328.7332,21319.0
2024-02-12 14:50:00,337.37,337.62,337.17,337.61,5787.0,328.6845,328.9281,328.4897,328.9184,5787.0
2024-02-12 15:00:00,337.69,337.72,337.44,337.44,14885.0,328.9963,329.0255,328.7527,328.7527,14885.0
2024-02-12 15:10:00,337.43,337.57,337.33,337.37,7277.0,328.743,328.8794,328.6456,328.6845,7277.0
2024-02-12 15:20:00,337.46,337.47,337.09,337.42,11506.0,328.7722,328.782,328.4117,328.7332,11506.0
2024-02-12 15:30:00,337.47,337.49,337.05,337.27,14600.0,328.782,328.8014,328.3728,328.5871,14600.0
2024-02-12 15:40:00,337.27,337.31,336.87,337.07,30993.0,328.5871,328.6261,328.1974,328.3923,30993.0
2024-02-12 15:50:00,337.16,337.4,336.88,337.21,57049.0,328.4799,328.7138,328.2071,328.5287,57049.0
2024-02-13 09:30:00,337.0,341.96,337.0,339.75,88936.0,328.3241,333.1564,328.3241,331.0033,88936.0
2024-02-13 09:40:00,340.01,340.77,338.63,338.63,22614.0,331.2566,331.997,329.9121,329.9121,22614.0
2024-02-13 09:50:00,338.84,339.28,337.25,337.68,13942.0,330.1167,330.5454,328.5676,328.9866,13942.0
2024-02-13 10:00:00,337.53,339.16,337.53,338.7,22998.0,328.8404,330.4285,328.8404,329.9803,22998.0
2024-02-13 10:10:00,338.82,339.14,338.3,338.56,10903.0,330.0972,330.409,329.5906,329.8439,10903.0
2024-02-13 10:20:00,338.39,338.81,337.67,338.81,20469.0,329.6783,330.0875,328.9768,330.0875,20469.0
2024-02-13 10:30:00,338.77,339.15,338.31,338.39,13902.0,330.0485,330.4187,329.6003,329.6783,13902.0
2024-02-13 10:40:00,338.4,338.51,338.03,338.5,11472.0,329.688,329.7952,329.3275,329.7854,11472.0
2024-02-13 10:50:00,338.57,338.67,338.23,338.23,15440.0,329.8536,329.9511,329.5224,329.5224,15440.0
2024-02-13 11:00:00,338.26,338.26,337.37,337.62,15908.0,329.5516,329.5516,328.6845,328.9281,15908.0
2024-02-13 11:10:00,337.52,338.41,337.4,338.18,9915.0,328.8307,329.6978,328.7138,329.4737,9915.0
2024-02-13 11:20:00,338.19,338.67,338.16,338.19,4415.0,329.4834,329.9511,329.4542,329.4834,4415.0
2024-02-13 11:30:00,338.09,338.19,337.71,337.73,2954.0,329.386,329.4834,329.0158,329.0353,2954.0
2024-02-13 11:40:00,337.73,338.21,337.72,338.21,9245.0,329.0353,329.5029,329.0255,329.5029,9245.0
2024-02-13 11:50:00,338.18,338.43,338.05,338.35,6173.0,329.4737,329.7172,329.347,329.6393,6173.0
2024-02-13 12:00:00,338.25,338.34,337.97,338.22,3639.0,329.5419,329.6296,329.2691,329.5127,3639.0
2024-02-13 12:10:00,338.11,338.22,337.77,337.87,4345.0,329.4055,329.5127,329.0742,329.1717,4345.0
2024-02-13 12:20:00,337.96,337.98,337.49,337.59,7207.0,329.2593,329.2788,328.8014,328.8989,7207.0
2024-02-13 12:30:00,337.6,337.67,337.3,337.4,7878.0,328.9086,328.9768,328.6163,328.7138,7878.0
2024-02-13 12:40:00,337.36,337.37,336.78,336.78,11123.0,328.6748,328.6845,328.1097,328.1097,11123.0
2024-02-13 12:50:00,336.77,337.11,336.56,336.6,6717.0,328.1,328.4312,327.8954,327.9344,6717.0
2024-02-13 13:00:00,336.56,337.01,336.38,336.97,7418.0,327.8954,328.3338,327.72,328.2948,7418.0
2024-02-13 13:10:00,336.96,337.33,336.96,337.12,8757.0,328.2851,328.6456,328.2851,328.441,8757.0
2024-02-13 13:20:00,337.15,337.47,336.82,337.47,5793.0,328.4702,328.782,328.1487,328.782,5793.0
2024-02-13 13:30:00,337.36,337.45,336.6,336.6,6323.0,328.6748,328.7625,327.9344,327.9344,6323.0
2024-02-13 13:40:00,336.65,337.14,336.56,337.13,4918.0,327.9831,328.4605,327.8954,328.4507,4918.0
2024-02-13 13:50:00,337.12,337.2,336.82,337.12,8346.0,328.441,328.5189,328.1487,328.441,8346.0
2024-02-13 14:00:00,337.12,337.17,336.87,337.0,14416.0,328.441,328.4897,328.1974,328.3241,14416.0
2024-02-13 14:10:00,337.0,337.01,336.51,336.71,10173.0,328.3241,328.3338,327.8467,328.0415,10173.0
2024-02-13 14:20:00,336.72,337.04,336.65,336.94,4063.0,328.0513,328.363,327.9831,328.2656,4063.0
2024-02-13 14:30:00,336.93,337.39,336.91,337.24,18359.0,328.2559,328.704,328.2364,328.5579,18359.0
2024-02-13 14:40:00,337.31,337.31,336.63,336.68,9516.0,328.6261,328.6261,327.9636,328.0123,9516.0
2024-02-13 14:50:00,336.87,336.87,336.37,336.48,11071.0,328.1974,328.1974,327.7103,327.8174,11071.0
2024-02-13 15:00:00,336.48,336.49,336.08,336.24,14035.0,327.8174,327.8272,327.4277,327.5836,14035.0
2024-02-13 15:10:00,336.37,336.67,336.31,336.49,14729.0,327.7103,328.0026,327.6518,327.8272,14729.0
2024-02-13 15:20:00,336.37,336.49,336.09,336.25,20709.0,327.7103,327.8272,327.4375,327.5934,20709.0
2024-02-13 15:30:00,336.21,336.9,336.15,336.74,27652.0,327.5544,328.2266,327.4959,328.0708,27652.0
2024-02-13 15:40:00,336.77,337.0,336.62,336.62,25963.0,328.1,328.3241,327.9538,327.9538,25963.0
2024-02-13 15:50:00,336.57,337.53,336.42,337.48,65416.0,327.9051,328.8404,327.759,328.7917,65416.0
2024-02-14 09:30:00,338.9,339.0,337.18,338.05,34326.0,330.1751,330.2726,328.4994,329.347,34326.0
2024-02-14 09:40:00,338.3,339.76,338.27,339.75,12357.0,329.5906,331.013,329.5614,331.0033,12357.0
2024-02-14 09:50:00,339.99,340.06,338.98,338.98,23406.0,331.2371,331.3053,330.2531,330.2531,23406.0
2024-02-14 10:00:00,339.17,339.32,337.48,337.98,23414.0,330.4382,330.5843,328.7917,329.2788,23414.0
2024-02-14 10:10:00,338.14,338.76,337.83,337.89,15762.0,329.4347,330.0387,329.1327,329.1911,15762.0
2024-02-14 10:20:00,338.04,338.87,337.83,338.33,16984.0,329.3373,330.1459,329.1327,329.6198,16984.0
2024-02-14 10:30:00,338.18,338.38,337.71,338.38,14393.0,329.4737,329.6685,329.0158,329.6685,14393.0
2024-02-14 10:40:00,338.38,338.97,338.2,338.56,10572.0,329.6685,330.2433,329.4932,329.8439,10572.0
2024-02-14 10:50:00,338.56,338.61,337.91,337.99,11735.0,329.8439,329.8926,329.2106,329.2886,11735.0
2024-02-14 11:00:00,337.99,338.26,337.72,338.0,16176.0,329.2886,329.5516,329.0255,329.2983,16176.0
2024-02-14 11:10:00,337.93,338.51,337.87,338.5,5373.0,329.2301,329.7952,329.1717,329.7854,5373.0
2024-02-14 11:20:00,338.5,338.8,338.48,338.51,13192.0,329.7854,330.0777,329.766,329.7952,13192.0
2024-02-14 11:30:00,338.69,339.38,338.65,339.38,10692.0,329.9706,330.6428,329.9316,330.6428,10692.0
2024-02-14 11:40:00,339.28,339.33,338.53,338.53,11589.0,330.5454,330.5941,329.8147,329.8147,11589.0
2024-02-14 11:50:00,338.47,338.88,338.31,338.31,7943.0,329.7562,330.1557,329.6003,329.6003,7943.0
2024-02-14 12:00:00,338.23,338.25,337.88,338.19,6787.0,329.5224,329.5419,329.1814,329.4834,6787.0
2024-02-14 12:10:00,338.24,338.43,338.14,338.43,5954.0,329.5321,329.7172,329.4347,329.7172,5954.0
2024-02-14 12:20:00,338.45,338.45,338.09,338.31,17370.0,329.7367,329.7367,329.386,329.6003,17370.0
2024-02-14 12:30:00,338.27,338.37,337.53,337.53,15172.0,329.5614,329.6588,328.8404,328.8404,15172.0
2024-02-14 12:40:00,337.35,337.35,336.75,336.96,7388.0,328.665,328.665,328.0805,328.2851,7388.0
2024-02-14 12:50:00,337.0,337.15,336.73,336.88,8195.0,328.3241,328.4702,328.061,328.2071,8195.0
2024-02-14 13:00:00,336.87,337.25,336.87,337.16,14737.0,328.1974,328.5676,328.1974,328.4799,14737.0
2024-02-14 13:10:00,337.04,337.08,336.7,337.07,7300.0,328.363,328.402,328.0318,328.3923,7300.0
2024-02-14 13:20:00,337.14,337.33,336.8,336.82,8254.0,328.4605,328.6456,328.1292,328.1487,8254.0
2024-02-14 13:30:00,337.01,337.28,337.0,337.25,4572.0,328.3338,328.5969,328.3241,328.5676,4572.0
2024-02-14 13:40:00,337.18,337.29,336.69,336.69,17951.0,328.4994,328.6066,328.022,328.022,17951.0
2024-02-14 13:50:00,336.6,336.67,336.45,336.67,4988.0,327.9344,328.0026,327.7882,328.0026,4988.0
2024-02-14 14:00:00,336.7,336.7,335.63,335.64,16924.0,328.0318,328.0318,326.9893,326.9991,16924.0
2024-02-14 14:10:00,335.81,336.25,335.8,336.16,7435.0,327.1647,327.5934,327.155,327.5057,7435.0
2024-02-14 14:20:00,336.07,336.52,336.03,336.46,4500.0,327.418,327.8564,327.379,327.798,4500.0
2024-02-14 14:30:00,336.34,336.87,336.34,336.7,17586.0,327.6811,328.1974,327.6811,328.0318,17586.0
2024-02-14 14:40:00,336.64,336.81,336.48,336.81,6600.0,327.9733,328.139,327.8174,328.139,6600.0
2024-02-14 14:50:00,336.84,337.29,336.74,337.11,13380.0,328.1682,328.6066,328.0708,328.4312,13380.0
2024-02-14 15:00:00,337.11,337.75,336.64,337.65,18702.0,328.4312,329.0548,327.9733,328.9573,18702.0
2024-02-14 15:10:00,337.49,337.79,337.49,337.58,7983.0,328.8014,329.0937,328.8014,328.8891,7983.0
2024-02-14 15:20:00,337.55,337.76,337.21,337.55,23467.0,328.8599,329.0645,328.5287,328.8599,23467.0
2024-02-14 15:30:00,337.5,337.5,336.88,337.34,22507.0,328.8112,328.8112,328.2071,328.6553,22507.0
2024-02-14 15:40:00,337.35,337.94,337.34,337.8,33577.0,328.665,329.2399,328.6553,329.1035,33577.0
2024-02-14 15:50:00,337.79,338.7,337.57,338.53,110464.0,329.0937,329.9803,328.8794,329.8147,110464.0
2024-02-15 09:30:00,342.0,342.05,339.71,340.87,36205.0,333.1953,333.244,330.9643,332.0944,36205.0
2024-02-15 09:40:00,341.06,341.27,340.15,340.92,22374.0,332.2795,332.4841,331.393,332.1431,22374.0
2024-02-15 09:50:00,341.07,341.34,340.38,341.07,21684.0,332.2893,332.5523,331.617,332.2893,21684.0
2024-02-15 10:00:00,341.06,341.64,340.83,341.03,21033.0,332.2795,332.8446,332.0555,332.2503,21033.0
2024-02-15 10:10:00,340.88,341.25,340.84,340.89,28220.0,332.1042,332.4646,332.0652,332.1139,28220.0
2024-02-15 10:20:00,340.83,341.32,340.37,340.37,23182.0,332.0555,332.5328,331.6073,331.6073,23182.0
2024-02-15 10:30:00,340.19,340.21,338.98,339.91,20457.0,331.4319,331.4514,330.2531,331.1591,20457.0
2024-02-15 10:40:00,339.9,340.02,339.46,339.86,16868.0,331.1494,331.2663,330.7207,331.1104,16868.0
2024-02-15 10:50:00,339.64,340.06,339.42,339.6,13379.0,330.8961,331.3053,330.6818,330.8571,13379.0
2024-02-15 11:00:00,339.67,339.68,339.1,339.1,23604.0,330.9253,330.9351,330.37,330.37,23604.0
2024-02-15 11:10:00,339.21,340.07,339.2,339.97,9076.0,330.4772,331.315,330.4674,331.2176,9076.0
2024-02-15 11:20:00,339.87,340.01,339.5,339.6,15857.0,331.1202,331.2566,330.7597,330.8571,15857.0
2024-02-15 11:30:00,339.61,339.94,339.45,339.86,12434.0,330.8669,331.1884,330.711,331.1104,12434.0
2024-02-15 11:40:00,339.86,340.16,339.72,340.02,10596.0,331.1104,331.4027,330.974,331.2663,10596.0
2024-02-15 11:50:00,339.95,340.11,339.72,339.85,13670.0,331.1981,331.354,330.974,331.1007,13670.0
2024-02-15 12:00:00,339.93,340.02,339.2,339.21,13524.0,331.1786,331.2663,330.4674,330.4772,13524.0
2024-02-15 12:10:00,339.21,339.21,338.86,338.99,14516.0,330.4772,330.4772,330.1362,330.2628,14516.0
2024-02-15 12:20:00,338.79,338.91,338.23,338.34,18090.0,330.068,330.1849,329.5224,329.6296,18090.0
2024-02-15 12:30:00,338.34,338.43,337.54,337.82,15295.0,329.6296,329.7172,328.8502,329.1229,15295.0
2024-02-15 12:40:00,337.77,337.92,337.6,337.62,13233.0,329.0742,329.2204,328.9086,328.9281,13233.0
2024-02-15 12:50:00,337.57,338.56,337.4,338.56,12918.0,328.8794,329.8439,328.7138,329.8439,12918.0
2024-02-15 13:00:00,338.66,339.27,338.33,339.27,5522.0,329.9413,330.5356,329.6198,330.5356,5522.0
2024-02-15 13:10:00,339.29,339.66,339.29,339.54,6785.0,330.5551,330.9156,330.5551,330.7987,6785.0
2024-02-15 13:20:00,339.41,339.41,338.95,339.16,8099.0,330.672,330.672,330.2239,330.4285,8099.0
2024-02-15 13:30:00,339.17,339.36,338.62,338.68,6937.0,330.4382,330.6233,329.9024,329.9608,6937.0
2024-02-15 13:40:00,338.68,338.75,338.19,338.28,8905.0,329.9608,330.029,329.4834,329.5711,8905.0
2024-02-15 13:50:00,338.31,338.91,338.3,338.63,8137.0,329.6003,330.1849,329.5906,329.9121,8137.0
2024-02-15 14:00:00,338.63,338.83,338.54,338.83,13545.0,329.9121,330.1069,329.8244,330.1069,13545.0
2024-02-15 14:10:00,338.74,338.96,338.7,338.89,11541.0,330.0193,330.2336,329.9803,330.1654,11541.0
2024-02-15 14:20:00,338.87,338.89,338.2,338.54,10015.0,330.1459,330.1654,329.4932,329.8244,10015.0
2024-02-15 14:30:00,338.54,338.64,338.22,338.35,20294.0,329.8244,329.9218,329.5127,329.6393,20294.0
2024-02-15 14:40:00,338.34,338.62,337.99,338.62,9647.0,329.6296,329.9024,329.2886,329.9024,9647.0
2024-02-15 14:50:00,338.64,339.02,338.45,338.85,26066.0,329.9218,330.2921,329.7367,330.1264,26066.0
2024-02-15 15:00:00,338.93,339.08,338.68,338.68,21426.0,330.2044,330.3505,329.9608,329.9608,21426.0
2024-02-15 15:10:00,338.7,339.07,338.6,338.91,20832.0,329.9803,330.3408,329.8829,330.1849,20832.0
2024-02-15 15:20:00,338.98,339.46,338.9,339.46,16424.0,330.2531,330.7207,330.1751,330.7207,16424.0
2024-02-15 15:30:00,339.43,339.55,338.97,339.01,30660.0,330.6915,330.8084,330.2433,330.2823,30660.0
2024-02-15 15:40:00,339.01,339.45,338.97,339.35,32554.0,330.2823,330.711,330.2433,330.6136,32554.0
2024-02-15 15:50:00,339.22,339.44,338.82,339.2,79418.0,330.4869,330.7012,330.0972,330.4674,79418.0
2024-02-16 09:30:00,340.18,340.69,338.54,340.36,49671.0,331.4222,331.9191,329.8244,331.5976,49671.0
2024-02-16 09:40:00,340.04,340.2,339.43,339.86,21789.0,331.2858,331.4417,330.6915,331.1104,21789.0
2024-02-16 09:50:00,339.9,340.79,339.82,340.61,17130.0,331.1494,332.0165,331.0715,331.8411,17130.0
2024-02-16 10:00:00,340.61,340.85,340.06,340.58,38154.0,331.8411,332.0749,331.3053,331.8119,38154.0
2024-02-16 10:10:00,340.64,340.65,339.07,339.47,20632.0,331.8703,331.8801,330.3408,330.7305,20632.0
2024-02-16 10:20:00,339.58,339.66,339.32,339.66,10061.0,330.8376,330.9156,330.5843,330.9156,10061.0
2024-02-16 10:30:00,339.69,339.92,339.58,339.87,13388.0,330.9448,331.1689,330.8376,331.1202,13388.0
2024-02-16 10:40:00,339.73,339.85,339.44,339.75,13709.0,330.9838,331.1007,330.7012,331.0033,13709.0
2024-02-16 10:50:00,339.75,340.09,339.61,339.75,9038.0,331.0033,331.3345,330.8669,331.0033,9038.0
2024-02-16 11:00:00,339.78,340.16,339.71,340.1,5701.0,331.0325,331.4027,330.9643,331.3443,5701.0
2024-02-16 11:10:00,340.02,340.14,339.92,339.92,9630.0,331.2663,331.3832,331.1689,331.1689,9630.0
2024-02-16 11:20:00,340.02,340.55,339.91,340.34,8091.0,331.2663,331.7827,331.1591,331.5781,8091.0
2024-02-16 11:30:00,340.39,340.4,339.97,340.1,10262.0,331.6268,331.6365,331.2176,331.3443,10262.0
2024-02-16 11:40:00,340.03,340.71,340.01,340.62,9651.0,331.2761,331.9385,331.2566,331.8509,9651.0
2024-02-16 11:50:00,340.64,340.65,340.1,340.14,11227.0,331.8703,331.8801,331.3443,331.3832,11227.0
2024-02-16 12:00:00,340.17,340.27,339.77,340.15,21170.0,331.4124,331.5099,331.0227,331.393,21170.0
2024-02-16 12:10:00,340.11,340.29,340.03,340.18,5094.0,331.354,331.5294,331.2761,331.4222,5094.0
2024-02-16 12:20:00,340.1,340.1,339.82,340.0,6793.0,331.3443,331.3443,331.0715,331.2468,6793.0
2024-02-16 12:30:00,340.0,340.0,339.9,339.92,3624.0,331.2468,331.2468,331.1494,331.1689,3624.0
2024-02-16 12:40:00,339.85,340.25,339.84,340.13,8565.0,331.1007,331.4904,331.0909,331.3735,8565.0
2024-02-16 12:50:00,340.12,340.38,340.08,340.37,14856.0,331.3637,331.617,331.3248,331.6073,14856.0
2024-02-16 13:00:00,340.3,340.3,339.8,340.22,6591.0,331.5391,331.5391,331.052,331.4612,6591.0
2024-02-16 13:10:00,340.29,340.69,340.21,340.62,5891.0,331.5294,331.9191,331.4514,331.8509,5891.0
2024-02-16 13:20:00,340.65,341.71,340.6,341.03,9815.0,331.8801,332.9128,331.8314,332.2503,9815.0
2024-02-16 13:30:00,341.3,341.88,341.29,341.88,12227.0,332.5134,333.0784,332.5036,333.0784,12227.0
2024-02-16 13:40:00,341.88,342.21,341.82,342.0,13685.0,333.0784,333.3999,333.02,333.1953,13685.0
2024-02-16 13:50:00,342.0,342.48,341.88,342.48,9795.0,333.1953,333.663,333.0784,333.663,9795.0
2024-02-16 14:00:00,342.36,342.74,342.33,342.6,16547.0,333.5461,333.9163,333.5168,333.7799,16547.0
2024-02-16 14:10:00,342.62,342.64,342.07,342.39,5770.0,333.7994,333.8189,333.2635,333.5753,5770.0
2024-02-16 14:20:00,342.46,342.55,342.31,342.31,6964.0,333.6435,333.7312,333.4974,333.4974,6964.0
2024-02-16 14:30:00,342.31,342.32,341.86,342.11,11341.0,333.4974,333.5071,333.0589,333.3025,11341.0
2024-02-16 14:40:00,342.09,342.09,341.07,341.46,6584.0,333.283,333.283,332.2893,332.6692,6584.0
2024-02-16 14:50:00,341.37,341.71,341.3,341.42,10050.0,332.5816,332.9128,332.5134,332.6303,10050.0
2024-02-16 15:00:00,341.66,341.84,341.44,341.69,8414.0,332.8641,333.0395,332.6498,332.8933,8414.0
2024-02-16 15:10:00,341.78,342.13,341.71,342.11,9768.0,332.981,333.322,332.9128,333.3025,9768.0
2024-02-16 15:20:00,342.19,342.24,341.96,342.09,8992.0,333.3804,333.4292,333.1564,333.283,8992.0
2024-02-16 15:30:00,342.07,342.25,341.89,341.94,13263.0,333.2635,333.4389,333.0882,333.1369,13263.0
2024-02-16 15:40:00,341.96,341.96,341.06,341.08,15359.0,333.1564,333.1564,332.2795,332.299,15359.0
2024-02-16 15:50:00,341.05,341.59,340.86,341.21,55549.0,332.2698,332.7959,332.0847,332.4257,55549.0
2024-02-20 09:30:00,340.44,342.68,340.04,342.25,27984.0,331.6755,333.8578,331.2858,333.4389,27984.0
2024-02-20 09:40:00,341.86,343.31,341.61,343.06,18142.0,333.0589,334.4716,332.8154,334.228,18142.0
2024-02-20 09:50:00,343.0,344.14,342.85,343.73,35854.0,334.1696,335.2802,334.0235,334.8808,35854.0
2024-02-20 10:00:00,343.73,344.42,343.28,343.94,18011.0,334.8808,335.553,334.4424,335.0854,18011.0
2024-02-20 10:10:00,344.1,344.25,342.96,343.14,21046.0,335.2413,335.3874,334.1306,334.306,21046.0
2024-02-20 10:20:00,343.05,343.74,342.81,343.58,16730.0,334.2183,334.8905,333.9845,334.7347,16730.0
2024-02-20 10:30:00,343.6,343.87,342.86,342.99,12291.0,334.7541,335.0172,334.0332,334.1598,12291.0
2024-02-20 10:40:00,342.84,342.84,340.64,341.11,23176.0,334.0137,334.0137,331.8703,332.3282,23176.0
2024-02-20 10:50:00,341.21,341.39,340.21,340.64,16440.0,332.4257,332.601,331.4514,331.8703,16440.0
2024-02-20 11:00:00,340.71,340.93,340.05,340.85,10402.0,331.9385,332.1529,331.2955,332.0749,10402.0
2024-02-20 11:10:00,340.86,341.33,340.68,341.11,10768.0,332.0847,332.5426,331.9093,332.3282,10768.0
2024-02-20 11:20:00,341.21,341.31,340.67,340.75,10807.0,332.4257,332.5231,331.8996,331.9775,10807.0
2024-02-20 11:30:00,340.93,341.3,340.65,341.19,7080.0,332.1529,332.5134,331.8801,332.4062,7080.0
2024-02-20 11:40:00,341.21,341.22,340.56,340.97,12165.0,332.4257,332.4354,331.7924,332.1919,12165.0
2024-02-20 11:50:00,340.97,341.17,340.82,340.94,6438.0,332.1919,332.3867,332.0457,332.1626,6438.0
2024-02-20 12:00:00,340.83,340.95,340.22,340.82,10518.0,332.0555,332.1724,331.4612,332.0457,10518.0
2024-02-20 12:10:00,340.68,340.96,340.42,340.73,8878.0,331.9093,332.1821,331.656,331.958,8878.0
2024-02-20 12:20:00,340.87,341.13,340.83,340.83,5540.0,332.0944,332.3477,332.0555,332.0555,5540.0
2024-02-20 12:30:00,340.81,341.38,340.81,341.11,14384.0,332.036,332.5913,332.036,332.3282,14384.0
2024-02-20 12:40:00,341.11,341.56,341.01,341.31,10119.0,332.3282,332.7667,332.2308,332.5231,10119.0
2024-02-20 12:50:00,341.32,341.72,341.29,341.72,7519.0,332.5328,332.9225,332.5036,332.9225,7519.0
2024-02-20 13:00:00,341.62,341.73,341.55,341.65,3817.0,332.8251,332.9323,332.7569,332.8543,3817.0
2024-02-20 13:10:00,341.64,341.76,341.18,341.25,7870.0,332.8446,332.9615,332.3964,332.4646,7870.0
2024-02-20 13:20:00,341.15,341.58,341.15,341.41,9304.0,332.3672,332.7861,332.3672,332.6205,9304.0
2024-02-20 13:30:00,341.37,341.44,341.03,341.4,10663.0,332.5816,332.6498,332.2503,332.6108,10663.0
2024-02-20 13:40:00,341.49,341.62,341.23,341.46,7220.0,332.6985,332.8251,332.4452,332.6692,7220.0
2024-02-20 13:50:00,341.34,341.59,341.34,341.51,8146.0,332.5523,332.7959,332.5523,332.718,8146.0
2024-02-20 14:00:00,341.51,341.51,341.27,341.45,6894.0,332.718,332.718,332.4841,332.6595,6894.0
2024-02-20 14:10:00,341.38,341.86,341.38,341.86,7241.0,332.5913,333.0589,332.5913,333.0589,7241.0
2024-02-20 14:20:00,341.85,342.17,341.48,342.17,9323.0,333.0492,333.361,332.6887,333.361,9323.0
2024-02-20 14:30:00,342.17,342.28,341.9,342.0,13469.0,333.361,333.4681,333.0979,333.1953,13469.0
2024-02-20 14:40:00,342.0,342.42,341.91,342.42,13285.0,333.1953,333.6045,333.1077,333.6045,13285.0
2024-02-20 14:50:00,342.32,342.83,342.31,342.35,9254.0,333.5071,334.004,333.4974,333.5363,9254.0
2024-02-20 15:00:00,342.37,342.48,341.87,341.99,12604.0,333.5558,333.663,333.0687,333.1856,12604.0
2024-02-20 15:10:00,342.0,342.09,341.62,341.62,8939.0,333.1953,333.283,332.8251,332.8251,8939.0
2024-02-20 15:20:00,341.68,342.2,341.53,342.1,12779.0,332.8836,333.3902,332.7374,333.2928,12779.0
2024-02-20 15:30:00,342.18,342.29,341.76,342.04,21937.0,333.3707,333.4779,332.9615,333.2343,21937.0
2024-02-20 15:40:00,341.88,341.99,341.61,341.78,25639.0,333.0784,333.1856,332.8154,332.981,25639.0
2024-02-20 15:50:00,341.81,341.9,340.93,341.5,111716.0,333.0102,333.0979,332.1529,332.7082,111716.0
2024-02-21 09:30:00,342.03,342.26,339.71,341.59,27731.0,333.2246,333.4486,330.9643,332.7959,27731.0
2024-02-21 09:40:00,341.32,342.21,341.32,342.12,8467.0,332.5328,333.3999,332.5328,333.3122,8467.0
2024-02-21 09:50:00,341.83,342.11,341.63,341.83,9529.0,333.0297,333.3025,332.8349,333.0297,9529.0
2024-02-21 10:00:00,341.75,342.03,341.45,341.91,14166.0,332.9518,333.2246,332.6595,333.1077,14166.0
2024-02-21 10:10:00,341.91,342.06,341.75,342.01,7689.0,333.1077,333.2538,332.9518,333.2051,7689.0
2024-02-21 10:20:00,342.08,342.2,341.66,341.7,10236.0,333.2733,333.3902,332.8641,332.9031,10236.0
2024-02-21 10:30:00,341.65,341.89,341.37,341.87,15443.0,332.8543,333.0882,332.5816,333.0687,15443.0
2024-02-21 10:40:00,341.87,342.18,341.85,342.17,5562.0,333.0687,333.3707,333.0492,333.361,5562.0
2024-02-21 10:50:00,342.29,342.74,342.29,342.5,8338.0,333.4779,333.9163,333.4779,333.6825,8338.0
2024-02-21 11:00:00,342.43,342.51,342.27,342.38,1965.0,333.6143,333.6922,333.4584,333.5656,1965.0
2024-02-21 11:10:00,342.36,342.72,342.36,342.56,12847.0,333.5461,333.8968,333.5461,333.7409,12847.0
2024-02-21 11:20:00,342.47,342.57,342.03,342.13,6493.0,333.6532,333.7507,333.2246,333.322,6493.0
2024-02-21 11:30:00,342.15,342.15,341.74,342.04,6222.0,333.3415,333.3415,332.942,333.2343,6222.0
2024-02-21 11:40:00,342.07,342.53,342.07,342.51,3529.0,333.2635,333.7117,333.2635,333.6922,3529.0
2024-02-21 11:50:00,342.38,342.44,342.03,342.19,6211.0,333.5656,333.624,333.2246,333.3804,6211.0
2024-02-21 12:00:00,342.11,342.37,341.98,342.22,3034.0,333.3025,333.5558,333.1759,333.4097,3034.0
2024-02-21 12:10:00,342.29,342.44,342.21,342.3,6625.0,333.4779,333.624,333.3999,333.4876,6625.0
2024-02-21 12:20:00,342.36,342.43,341.95,342.03,31528.0,333.5461,333.6143,333.1466,333.2246,31528.0
2024-02-21 12:30:00,341.93,341.93,341.66,341.81,13345.0,333.1271,333.1271,332.8641,333.0102,13345.0
2024-02-21 12:40:00,341.78,341.88,341.78,341.88,6461.0,332.981,333.0784,332.981,333.0784,6461.0
2024-02-21 12:50:00,341.78,341.92,341.76,341.83,5169.0,332.981,333.1174,332.9615,333.0297,5169.0
2024-02-21 13:00:00,341.85,342.0,341.53,341.89,15100.0,333.0492,333.1953,332.7374,333.0882,15100.0
2024-02-21 13:10:00,341.98,342.0,341.79,341.81,8066.0,333.1759,333.1953,332.9907,333.0102,8066.0
2024-02-21 13:20:00,341.89,341.89,341.72,341.73,11689.0,333.0882,333.0882,332.9225,332.9323,11689.0
2024-02-21 13:30:00,341.81,341.85,341.34,341.43,7351.0,333.0102,333.0492,332.5523,332.64,7351.0
2024-02-21 13:40:00,341.44,341.7,341.44,341.7,3952.0,332.6498,332.9031,332.6498,332.9031,3952.0
2024-02-21 13:50:00,341.7,342.12,341.65,342.03,9492.0,332.9031,333.3122,332.8543,333.2246,9492.0
2024-02-21 14:00:00,342.12,342.48,341.91,342.48,23387.0,333.3122,333.663,333.1077,333.663,23387.0
2024-02-21 14:10:00,342.35,342.8,342.34,342.57,18497.0,333.5363,333.9747,333.5266,333.7507,18497.0
2024-02-21 14:20:00,342.55,342.73,342.32,342.51,7679.0,333.7312,333.9065,333.5071,333.6922,7679.0
2024-02-21 14:30:00,342.42,342.42,341.63,342.27,35915.0,333.6045,333.6045,332.8349,333.4584,35915.0
2024-02-21 14:40:00,342.14,342.59,342.07,342.58,8174.0,333.3317,333.7701,333.2635,333.7604,8174.0
2024-02-21 14:50:00,342.58,342.61,342.38,342.59,6123.0,333.7604,333.7896,333.5656,333.7701,6123.0
2024-02-21 15:00:00,342.59,342.7,342.26,342.46,9354.0,333.7701,333.8773,333.4486,333.6435,9354.0
2024-02-21 15:10:00,342.43,342.45,341.85,342.01,8055.0,333.6143,333.6338,333.0492,333.2051,8055.0
2024-02-21 15:20:00,341.92,342.47,341.88,342.42,7320.0,333.1174,333.6532,333.0784,333.6045,7320.0
2024-02-21 15:30:00,342.45,343.11,342.4,342.96,19803.0,333.6338,334.2768,333.585,334.1306,19803.0
2024-02-21 15:40:00,343.07,343.27,342.88,343.02,22684.0,334.2378,334.4326,334.0527,334.1891,22684.0
2024-02-21 15:50:00,343.14,344.38,343.1,343.42,85454.0,334.306,335.5141,334.267,334.5788,85454.0
2024-02-22 09:30:00,344.06,344.19,341.51,343.5,32276.0,335.2023,335.329,332.718,334.6567,32276.0
2024-02-22 09:40:00,343.55,343.86,342.1,342.94,17474.0,334.7054,335.0075,333.2928,334.1111,17474.0
2024-02-22 09:50:00,343.19,343.81,342.86,343.32,12768.0,334.3547,334.9587,334.0332,334.4814,12768.0
2024-02-22 10:00:00,343.06,343.59,341.5,341.76,24876.0,334.228,334.7444,332.7082,332.9615,24876.0
2024-02-22 10:10:00,341.69,342.58,341.21,342.31,7577.0,332.8933,333.7604,332.4257,333.4974,7577.0
2024-02-22 10:20:00,342.23,342.5,341.92,341.95,11576.0,333.4194,333.6825,333.1174,333.1466,11576.0
2024-02-22 10:30:00,342.2,342.66,342.04,342.57,11995.0,333.3902,333.8383,333.2343,333.7507,11995.0
2024-02-22 10:40:00,342.59,342.97,342.3,342.82,14417.0,333.7701,334.1404,333.4876,333.9942,14417.0
2024-02-22 10:50:00,342.82,342.93,342.52,342.52,11840.0,333.9942,334.1014,333.7019,333.7019,11840.0
2024-02-22 11:00:00,342.34,342.55,342.16,342.37,6066.0,333.5266,333.7312,333.3512,333.5558,6066.0
2024-02-22 11:10:00,342.31,342.59,342.28,342.54,10553.0,333.4974,333.7701,333.4681,333.7214,10553.0
2024-02-22 11:20:00,342.36,342.95,342.32,342.67,9305.0,333.5461,334.1209,333.5071,333.8481,9305.0
2024-02-22 11:30:00,342.69,342.79,342.49,342.77,11064.0,333.8676,333.965,333.6727,333.9455,11064.0
2024-02-22 11:40:00,342.85,343.0,341.7,341.7,10197.0,334.0235,334.1696,332.9031,332.9031,10197.0
2024-02-22 11:50:00,341.59,341.89,341.45,341.64,8528.0,332.7959,333.0882,332.6595,332.8446,8528.0
2024-02-22 12:00:00,341.62,342.08,341.61,342.03,8946.0,332.8251,333.2733,332.8154,333.2246,8946.0
2024-02-22 12:10:00,342.04,342.44,342.02,342.4,4262.0,333.2343,333.624,333.2148,333.585,4262.0
2024-02-22 12:20:00,342.44,342.6,342.35,342.6,9619.0,333.624,333.7799,333.5363,333.7799,9619.0
2024-02-22 12:30:00,342.53,342.61,342.22,342.27,7719.0,333.7117,333.7896,333.4097,333.4584,7719.0
2024-02-22 12:40:00,342.25,342.55,342.1,342.55,7074.0,333.4389,333.7312,333.2928,333.7312,7074.0
2024-02-22 12:50:00,342.59,342.59,342.27,342.55,9384.0,333.7701,333.7701,333.4584,333.7312,9384.0
2024-02-22 13:00:00,342.45,342.46,342.27,342.4,5221.0,333.6338,333.6435,333.4584,333.585,5221.0
2024-02-22 13:10:00,342.39,342.39,341.54,342.03,13929.0,333.5753,333.5753,332.7472,333.2246,13929.0
2024-02-22 13:20:00,342.01,342.45,342.01,342.2,10703.0,333.2051,333.6338,333.2051,333.3902,10703.0
2024-02-22 13:30:00,342.32,343.08,342.2,343.07,43376.0,333.5071,334.2475,333.3902,334.2378,43376.0
2024-02-22 13:40:00,343.11,343.18,342.45,342.69,11351.0,334.2768,334.345,333.6338,333.8676,11351.0
2024-02-22 13:50:00,342.7,342.97,342.64,342.92,8438.0,333.8773,334.1404,333.8189,334.0917,8438.0
2024-02-22 14:00:00,342.99,343.04,342.67,342.75,6367.0,334.1598,334.2086,333.8481,333.926,6367.0
2024-02-22 14:10:00,342.74,343.28,342.74,343.1,10722.0,333.9163,334.4424,333.9163,334.267,10722.0
2024-02-22 14:20:00,343.09,343.55,343.09,343.5,9311.0,334.2573,334.7054,334.2573,334.6567,9311.0
2024-02-22 14:30:00,343.54,343.6,343.07,343.46,11756.0,334.6957,334.7541,334.2378,334.6177,11756.0
2024-02-22 14:40:00,343.5,343.5,342.68,342.69,12178.0,334.6567,334.6567,333.8578,333.8676,12178.0
2024-02-22 14:50:00,342.68,342.81,342.19,342.43,9124.0,333.8578,333.9845,333.3804,333.6143,9124.0
2024-02-22 15:00:00,342.58,342.71,342.08,342.16,10974.0,333.7604,333.8871,333.2733,333.3512,10974.0
2024-02-22 15:10:00,342.3,342.71,342.19,342.33,10922.0,333.4876,333.8871,333.3804,333.5168,10922.0
2024-02-22 15:20:00,342.32,342.6,342.11,342.22,10767.0,333.5071,333.7799,333.3025,333.4097,10767.0
2024-02-22 15:30:00,342.09,342.79,341.73,342.79,21817.0,333.283,333.965,332.9323,333.965,21817.0
2024-02-22 15:40:00,342.77,342.97,342.41,342.73,32196.0,333.9455,334.1404,333.5948,333.9065,32196.0
2024-02-22 15:50:00,342.76,342.8,341.8,342.13,96171.0,333.9358,333.9747,333.0005,333.322,96171.0
2024-02-23 09:30:00,343.16,343.16,341.38,342.8,14020.0,334.3255,334.3255,332.5913,333.9747,14020.0
2024-02-23 09:40:00,342.77,343.73,342.73,343.28,5637.0,333.9455,334.8808,333.9065,334.4424,5637.0
2024-02-23 09:50:00,343.28,344.42,343.22,344.29,21251.0,334.4424,335.553,334.3839,335.4264,21251.0
2024-02-23 10:00:00,344.43,344.59,344.16,344.45,8125.0,335.5628,335.7187,335.2997,335.5823,8125.0
2024-02-23 10:10:00,344.47,344.75,344.15,344.53,10347.0,335.6017,335.8745,335.29,335.6602,10347.0
2024-02-23 10:20:00,344.52,345.54,344.52,345.29,30507.0,335.6505,336.6442,335.6505,336.4006,30507.0
2024-02-23 10:30:00,345.29,345.66,345.29,345.42,9922.0,336.4006,336.7611,336.4006,336.5273,9922.0
2024-02-23 10:40:00,345.44,345.64,345.18,345.42,5446.0,336.5468,336.7416,336.2935,336.5273,5446.0
2024-02-23 10:50:00,345.39,345.39,344.68,345.01,10509.0,336.4981,336.4981,335.8063,336.1278,10509.0
2024-02-23 11:00:00,345.0,345.09,344.62,344.62,11940.0,336.1181,336.2058,335.7479,335.7479,11940.0
2024-02-23 11:10:00,344.67,344.67,344.39,344.64,8493.0,335.7966,335.7966,335.5238,335.7674,8493.0
2024-02-23 11:20:00,344.59,344.72,344.43,344.44,5952.0,335.7187,335.8453,335.5628,335.5725,5952.0
2024-02-23 11:30:00,344.53,344.74,344.4,344.69,7019.0,335.6602,335.8648,335.5335,335.8161,7019.0
2024-02-23 11:40:00,344.61,344.72,343.83,343.83,13590.0,335.7381,335.8453,334.9782,334.9782,13590.0
2024-02-23 11:50:00,343.83,344.28,343.83,344.17,10134.0,334.9782,335.4166,334.9782,335.3095,10134.0
2024-02-23 12:00:00,344.17,344.31,344.1,344.23,9525.0,335.3095,335.4459,335.2413,335.3679,9525.0
2024-02-23 12:10:00,344.18,344.35,343.95,344.26,8017.0,335.3192,335.4848,335.0951,335.3972,8017.0
2024-02-23 12:20:00,344.19,344.41,344.06,344.19,13739.0,335.329,335.5433,335.2023,335.329,13739.0
2024-02-23 12:30:00,344.15,344.8,344.15,344.8,3619.0,335.29,335.9233,335.29,335.9233,3619.0
2024-02-23 12:40:00,344.84,344.84,344.43,344.52,8370.0,335.9622,335.9622,335.5628,335.6505,8370.0
2024-02-23 12:50:00,344.53,344.53,344.39,344.4,2534.0,335.6602,335.6602,335.5238,335.5335,2534.0
2024-02-23 13:00:00,344.4,344.47,344.01,344.28,12365.0,335.5335,335.6017,335.1536,335.4166,12365.0
2024-02-23 13:10:00,344.28,344.35,343.94,343.94,15777.0,335.4166,335.4848,335.0854,335.0854,15777.0
2024-02-23 13:20:00,344.08,344.1,343.71,343.96,6520.0,335.2218,335.2413,334.8613,335.1049,6520.0
2024-02-23 13:30:00,343.92,344.24,343.92,344.12,3130.0,335.0659,335.3777,335.0659,335.2608,3130.0
2024-02-23 13:40:00,344.01,344.17,343.99,344.11,4058.0,335.1536,335.3095,335.1341,335.251,4058.0
2024-02-23 13:50:00,344.02,344.35,344.02,344.05,9736.0,335.1633,335.4848,335.1633,335.1926,9736.0
2024-02-23 14:00:00,344.03,344.08,343.69,343.69,10768.0,335.1731,335.2218,334.8418,334.8418,10768.0
2024-02-23 14:10:00,343.45,343.6,343.32,343.46,4157.0,334.608,334.7541,334.4814,334.6177,4157.0
2024-02-23 14:20:00,343.48,343.56,343.33,343.34,5016.0,334.6372,334.7152,334.4911,334.5008,5016.0
2024-02-23 14:30:00,343.34,343.6,343.28,343.53,8309.0,334.5008,334.7541,334.4424,334.6859,8309.0
2024-02-23 14:40:00,343.58,343.8,343.51,343.76,6928.0,334.7347,334.949,334.6665,334.91,6928.0
2024-02-23 14:50:00,343.69,344.14,343.61,344.04,11307.0,334.8418,335.2802,334.7639,335.1828,11307.0
2024-02-23 15:00:00,343.93,344.66,343.93,344.43,9670.0,335.0756,335.7869,335.0756,335.5628,9670.0
2024-02-23 15:10:00,344.5,345.0,344.39,344.89,5012.0,335.631,336.1181,335.5238,336.0109,5012.0
2024-02-23 15:20:00,344.98,344.98,344.64,344.66,14366.0,336.0986,336.0986,335.7674,335.7869,14366.0
2024-02-23 15:30:00,344.66,344.78,344.27,344.31,12484.0,335.7869,335.9038,335.4069,335.4459,12484.0
2024-02-23 15:40:00,344.32,344.7,344.05,344.55,17960.0,335.4556,335.8258,335.1926,335.6797,17960.0
2024-02-23 15:50:00,344.61,344.94,344.08,344.08,63205.0,335.7381,336.0596,335.2218,335.2218,63205.0
2024-02-26 09:30:00,344.74,345.23,343.6,345.23,21532.0,335.8648,336.3422,334.7541,336.3422,21532.0
2024-02-26 09:40:00,344.87,346.23,344.87,345.87,8600.0,335.9914,337.3164,335.9914,336.9657,8600.0
2024-02-26 09:50:00,346.06,346.87,346.0,346.87,10526.0,337.1508,337.94,337.0924,337.94,10526.0
2024-02-26 10:00:00,346.6,347.14,345.84,347.01,18233.0,337.6769,338.203,336.9365,338.0764,18233.0
2024-02-26 10:10:00,346.66,346.66,344.71,344.72,8886.0,337.7354,337.7354,335.8356,335.8453,8886.0
2024-02-26 10:20:00,344.53,344.53,343.78,344.02,16245.0,335.6602,335.6602,334.9295,335.1633,16245.0
2024-02-26 10:30:00,343.98,343.98,343.44,343.54,5271.0,335.1244,335.1244,334.5983,334.6957,5271.0
2024-02-26 10:40:00,343.47,343.75,343.21,343.46,11023.0,334.6275,334.9003,334.3742,334.6177,11023.0
2024-02-26 10:50:00,343.69,344.35,343.5,343.55,6130.0,334.8418,335.4848,334.6567,334.7054,6130.0
2024-02-26 11:00:00,343.71,344.04,343.37,343.91,4165.0,334.8613,335.1828,334.5301,335.0562,4165.0
2024-02-26 11:10:00,343.87,344.82,343.75,344.66,13199.0,335.0172,335.9427,334.9003,335.7869,13199.0
2024-02-26 11:20:00,344.65,344.81,344.53,344.75,4334.0,335.7771,335.933,335.6602,335.8745,4334.0
2024-02-26 11:30:00,344.75,345.4,344.63,345.31,11650.0,335.8745,336.5078,335.7576,336.4201,11650.0
2024-02-26 11:40:00,345.35,346.02,345.14,345.81,26459.0,336.4591,337.1118,336.2545,336.9072,26459.0
2024-02-26 11:50:00,345.7,346.17,345.15,346.14,10362.0,336.8001,337.258,336.2642,337.2288,10362.0
2024-02-26 12:00:00,346.15,346.28,345.29,345.5,12438.0,337.2385,337.3651,336.4006,336.6052,12438.0
2024-02-26 12:10:00,345.46,345.46,345.19,345.38,4477.0,336.5663,336.5663,336.3032,336.4883,4477.0
2024-02-26 12:20:00,345.39,345.58,345.2,345.2,8269.0,336.4981,336.6832,336.313,336.313,8269.0
2024-02-26 12:30:00,345.19,345.21,344.72,345.06,8199.0,336.3032,336.3227,335.8453,336.1766,8199.0
2024-02-26 12:40:00,344.93,344.94,344.67,344.81,5240.0,336.0499,336.0596,335.7966,335.933,5240.0
2024-02-26 12:50:00,344.81,344.81,344.57,344.76,3548.0,335.933,335.933,335.6992,335.8843,3548.0
2024-02-26 13:00:00,344.64,344.86,344.62,344.63,4135.0,335.7674,335.9817,335.7479,335.7576,4135.0
2024-02-26 13:10:00,344.63,345.12,344.63,344.76,9013.0,335.7576,336.235,335.7576,335.8843,9013.0
2024-02-26 13:20:00,344.72,344.72,344.08,344.27,4710.0,335.8453,335.8453,335.2218,335.4069,4710.0
2024-02-26 13:30:00,344.2,344.26,343.5,343.54,20035.0,335.3387,335.3972,334.6567,334.6957,20035.0
2024-02-26 13:40:00,343.62,343.78,343.11,343.21,13840.0,334.7736,334.9295,334.2768,334.3742,13840.0
2024-02-26 13:50:00,343.29,343.73,343.13,343.39,8009.0,334.4521,334.8808,334.2962,334.5496,8009.0
2024-02-26 14:00:00,343.42,343.57,343.31,343.46,16061.0,334.5788,334.7249,334.4716,334.6177,16061.0
2024-02-26 14:10:00,343.47,343.57,342.95,343.3,11639.0,334.6275,334.7249,334.1209,334.4619,11639.0
2024-02-26 14:20:00,343.35,343.4,343.1,343.39,5582.0,334.5106,334.5593,334.267,334.5496,5582.0
2024-02-26 14:30:00,343.35,343.5,342.81,343.0,16127.0,334.5106,334.6567,333.9845,334.1696,16127.0
2024-02-26 14:40:00,342.93,343.33,342.75,343.06,15809.0,334.1014,334.4911,333.926,334.228,15809.0
2024-02-26 14:50:00,343.13,343.3,342.83,343.07,6563.0,334.2962,334.4619,334.004,334.2378,6563.0
2024-02-26 15:00:00,343.17,343.35,343.1,343.26,8383.0,334.3352,334.5106,334.267,334.4229,8383.0
2024-02-26 15:10:00,343.28,343.58,343.11,343.11,12938.0,334.4424,334.7347,334.2768,334.2768,12938.0
2024-02-26 15:20:00,343.13,343.52,343.09,343.39,7522.0,334.2962,334.6762,334.2573,334.5496,7522.0
2024-02-26 15:30:00,343.27,343.42,343.02,343.3,19704.0,334.4326,334.5788,334.1891,334.4619,19704.0
2024-02-26 15:40:00,343.23,343.61,343.03,343.47,22050.0,334.3937,334.7639,334.1988,334.6275,22050.0
2024-02-26 15:50:00,343.4,343.4,342.14,342.31,75781.0,334.5593,334.5593,333.3317,333.4974,75781.0
2024-02-27 09:30:00,342.0,344.32,341.19,343.1,25315.0,333.1953,335.4556,332.4062,334.267,25315.0
2024-02-27 09:40:00,343.07,344.15,342.84,342.84,33402.0,334.2378,335.29,334.0137,334.0137,33402.0
2024-02-27 09:50:00,342.79,343.08,342.46,342.86,4798.0,333.965,334.2475,333.6435,334.0332,4798.0
2024-02-27 10:00:00,342.81,343.12,342.75,343.1,17071.0,333.9845,334.2865,333.926,334.267,17071.0
2024-02-27 10:10:00,343.1,343.36,343.06,343.34,8460.0,334.267,334.5203,334.228,334.5008,8460.0
2024-02-27 10:20:00,343.7,345.24,343.7,345.24,19760.0,334.8516,336.3519,334.8516,336.3519,19760.0
2024-02-27 10:30:00,345.13,345.13,344.71,344.75,9127.0,336.2448,336.2448,335.8356,335.8745,9127.0
2024-02-27 10:40:00,344.87,344.9,344.15,344.15,3813.0,335.9914,336.0207,335.29,335.29,3813.0
2024-02-27 10:50:00,344.23,344.23,343.2,343.27,8845.0,335.3679,335.3679,334.3644,334.4326,8845.0
2024-02-27 11:00:00,343.24,343.26,342.52,342.91,8151.0,334.4034,334.4229,333.7019,334.0819,8151.0
2024-02-27 11:10:00,342.99,343.0,342.45,342.81,7948.0,334.1598,334.1696,333.6338,333.9845,7948.0
2024-02-27 11:20:00,342.48,342.64,342.17,342.36,6717.0,333.663,333.8189,333.361,333.5461,6717.0
2024-02-27 11:30:00,342.22,342.32,341.99,342.06,8311.0,333.4097,333.5071,333.1856,333.2538,8311.0
2024-02-27 11:40:00,341.99,342.68,341.99,342.21,7349.0,333.1856,333.8578,333.1856,333.3999,7349.0
2024-02-27 11:50:00,342.43,342.43,341.87,342.15,7617.0,333.6143,333.6143,333.0687,333.3415,7617.0
2024-02-27 12:00:00,342.2,343.03,342.16,342.8,17605.0,333.3902,334.1988,333.3512,333.9747,17605.0
2024-02-27 12:10:00,342.8,343.17,342.79,343.02,6353.0,333.9747,334.3352,333.965,334.1891,6353.0
2024-02-27 12:20:00,342.92,343.07,342.87,342.97,7227.0,334.0917,334.2378,334.0429,334.1404,7227.0
2024-02-27 12:30:00,343.04,343.04,342.89,342.93,3865.0,334.2086,334.2086,334.0624,334.1014,3865.0
2024-02-27 12:40:00,342.98,343.13,342.89,343.1,6732.0,334.1501,334.2962,334.0624,334.267,6732.0
2024-02-27 12:50:00,343.1,343.33,343.09,343.33,13983.0,334.267,334.4911,334.2573,334.4911,13983.0
2024-02-27 13:00:00,343.51,343.87,343.51,343.56,10443.0,334.6665,335.0172,334.6665,334.7152,10443.0
2024-02-27 13:10:00,343.57,343.58,343.14,343.14,3235.0,334.7249,334.7347,334.306,334.306,3235.0
2024-02-27 13:20:00,343.14,343.56,343.14,343.39,5704.0,334.306,334.7152,334.306,334.5496,5704.0
2024-02-27 13:30:00,343.39,343.53,343.22,343.46,4701.0,334.5496,334.6859,334.3839,334.6177,4701.0
2024-02-27 13:40:00,343.5,343.59,343.44,343.47,9030.0,334.6567,334.7444,334.5983,334.6275,9030.0
2024-02-27 13:50:00,343.44,343.46,342.91,343.03,9150.0,334.5983,334.6177,334.0819,334.1988,9150.0
2024-02-27 14:00:00,342.93,343.06,342.85,342.95,5319.0,334.1014,334.228,334.0235,334.1209,5319.0
2024-02-27 14:10:00,342.91,343.02,342.64,342.88,7503.0,334.0819,334.1891,333.8189,334.0527,7503.0
2024-02-27 14:20:00,342.89,343.02,342.82,343.02,4994.0,334.0624,334.1891,333.9942,334.1891,4994.0
2024-02-27 14:30:00,343.02,343.02,342.82,342.93,8319.0,334.1891,334.1891,333.9942,334.1014,8319.0
2024-02-27 14:40:00,342.93,342.93,342.31,342.4,6669.0,334.1014,334.1014,333.4974,333.585,6669.0
2024-02-27 14:50:00,342.45,342.73,342.38,342.73,5530.0,333.6338,333.9065,333.5656,333.9065,5530.0
2024-02-27 15:00:00,342.71,343.02,342.71,342.81,6471.0,333.8871,334.1891,333.8871,333.9845,6471.0
2024-02-27 15:10:00,342.86,342.96,342.64,342.66,11857.0,334.0332,334.1306,333.8189,333.8383,11857.0
2024-02-27 15:20:00,342.59,343.07,342.51,342.95,8300.0,333.7701,334.2378,333.6922,334.1209,8300.0
2024-02-27 15:30:00,342.93,343.25,342.93,343.15,10570.0,334.1014,334.4132,334.1014,334.3157,10570.0
2024-02-27 15:40:00,343.15,343.58,340.84,341.32,88372.0,334.3157,334.7347,332.0652,332.5328,88372.0
2024-02-27 15:50:00,341.56,342.26,340.55,340.68,232651.0,332.7667,333.4486,331.7827,331.9093,232651.0
2024-02-28 09:30:00,340.44,340.44,336.75,337.74,36935.0,331.6755,331.6755,328.0805,329.045,36935.0
2024-02-28 09:40:00,337.72,337.87,335.56,337.0,51827.0,329.0255,329.1717,326.9211,328.3241,51827.0
2024-02-28 09:50:00,337.01,338.0,336.66,337.38,23324.0,328.3338,329.2983,327.9928,328.6943,23324.0
2024-02-28 10:00:00,337.4,337.93,335.36,335.36,41442.0,328.7138,329.2301,326.7263,326.7263,41442.0
2024-02-28 10:10:00,335.8,336.06,332.94,334.28,118884.0,327.155,327.4083,324.3686,325.6741,118884.0
2024-02-28 10:20:00,334.22,334.41,333.08,333.94,28125.0,325.6156,325.8007,324.505,325.3428,28125.0
2024-02-28 10:30:00,333.94,335.2,333.73,335.15,40848.0,325.3428,326.5704,325.1382,326.5217,40848.0
2024-02-28 10:40:00,335.06,336.03,334.58,335.11,34224.0,326.434,327.379,325.9664,326.4827,34224.0
2024-02-28 10:50:00,335.13,335.42,334.2,334.84,22638.0,326.5022,326.7847,325.5961,326.2197,22638.0
2024-02-28 11:00:00,334.86,335.65,334.74,335.2,45981.0,326.2392,327.0088,326.1222,326.5704,45981.0
2024-02-28 11:10:00,335.21,335.22,333.71,333.84,15117.0,326.5801,326.5899,325.1188,325.2454,15117.0
2024-02-28 11:20:00,333.83,334.21,333.07,333.15,21179.0,325.2357,325.6059,324.4952,324.5732,21179.0
2024-02-28 11:30:00,333.29,333.4,332.51,333.0,33154.0,324.7096,324.8167,323.9497,324.427,33154.0
2024-02-28 11:40:00,333.05,334.16,333.04,333.75,23958.0,324.4758,325.5572,324.466,325.1577,23958.0
2024-02-28 11:50:00,333.77,333.8,333.24,333.54,18443.0,325.1772,325.2064,324.6609,324.9531,18443.0
2024-02-28 12:00:00,333.51,334.47,333.51,334.24,7773.0,324.9239,325.8592,324.9239,325.6351,7773.0
2024-02-28 12:10:00,334.25,335.1,334.16,335.02,12958.0,325.6449,326.473,325.5572,326.395,12958.0
2024-02-28 12:20:00,335.24,335.34,334.85,335.09,19380.0,326.6094,326.7068,326.2294,326.4632,19380.0
2024-02-28 12:30:00,335.16,335.2,334.67,334.81,13686.0,326.5314,326.5704,326.054,326.1904,13686.0
2024-02-28 12:40:00,334.81,335.46,334.75,335.37,11081.0,326.1904,326.8237,326.132,326.736,11081.0
2024-02-28 12:50:00,335.42,335.47,335.05,335.4,10498.0,326.7847,326.8334,326.4243,326.7653,10498.0
2024-02-28 13:00:00,335.37,335.38,334.6,334.6,11381.0,326.736,326.7458,325.9858,325.9858,11381.0
2024-02-28 13:10:00,334.68,334.73,333.99,334.52,11549.0,326.0638,326.1125,325.3916,325.9079,11549.0
2024-02-28 13:20:00,334.44,334.81,334.18,334.81,11166.0,325.83,326.1904,325.5767,326.1904,11166.0
2024-02-28 13:30:00,334.75,335.24,334.46,334.67,11137.0,326.132,326.6094,325.8495,326.054,11137.0
2024-02-28 13:40:00,334.8,335.15,334.68,335.0,11606.0,326.1807,326.5217,326.0638,326.3755,11606.0
2024-02-28 13:50:00,334.85,335.1,334.64,334.69,9868.0,326.2294,326.473,326.0248,326.0735,9868.0
2024-02-28 14:00:00,334.78,334.78,333.9,333.97,11389.0,326.1612,326.1612,325.3039,325.3721,11389.0
2024-02-28 14:10:00,333.92,334.22,333.66,334.22,17028.0,325.3234,325.6156,325.07,325.6156,17028.0
2024-02-28 14:20:00,334.16,334.27,333.85,333.86,9310.0,325.5572,325.6643,325.2552,325.2649,9310.0
2024-02-28 14:30:00,333.81,333.94,333.5,333.83,25269.0,325.2162,325.3428,324.9142,325.2357,25269.0
2024-02-28 14:40:00,333.5,333.84,333.02,333.15,17342.0,324.9142,325.2454,324.4465,324.5732,17342.0
2024-02-28 14:50:00,333.19,333.91,333.0,333.86,20741.0,324.6121,325.3136,324.427,325.2649,20741.0
2024-02-28 15:00:00,333.91,335.05,333.86,334.45,23072.0,325.3136,326.4243,325.2649,325.8397,23072.0
2024-02-28 15:10:00,334.36,334.89,334.25,334.47,11777.0,325.752,326.2684,325.6449,325.8592,11777.0
2024-02-28 15:20:00,334.44,335.43,334.44,335.21,18490.0,325.83,326.7945,325.83,326.5801,18490.0
2024-02-28 15:30:00,335.21,335.91,334.99,335.13,25800.0,326.5801,327.2621,326.3658,326.5022,25800.0
2024-02-28 15:40:00,335.06,335.46,334.2,335.46,52091.0,326.434,326.8237,325.5961,326.8237,52091.0
2024-02-28 15:50:00,335.42,335.49,334.49,335.35,101179.0,326.7847,326.8529,325.8787,326.7165,101179.0
2024-02-29 09:30:00,335.06,335.44,332.39,332.57,27965.0,326.434,326.8042,323.8327,324.0081,27965.0
2024-02-29 09:40:00,332.9,333.32,332.47,332.73,11892.0,324.3296,324.7388,323.9107,324.164,11892.0
2024-02-29 09:50:00,332.93,333.54,332.02,333.37,14662.0,324.3588,324.9531,323.4723,324.7875,14662.0
2024-02-29 10:00:00,333.61,333.66,332.73,333.23,18411.0,325.0213,325.07,324.164,324.6511,18411.0
2024-02-29 10:10:00,333.4,333.45,332.58,332.62,11411.0,324.8167,324.8655,324.0179,324.0568,11411.0
2024-02-29 10:20:00,332.58,332.63,332.22,332.57,10231.0,324.0179,324.0666,323.6671,324.0081,10231.0
2024-02-29 10:30:00,332.74,332.74,331.01,331.45,19520.0,324.1737,324.1737,322.4883,322.9169,19520.0
2024-02-29 10:40:00,331.31,331.78,331.24,331.75,8350.0,322.7805,323.2384,322.7123,323.2092,8350.0
2024-02-29 10:50:00,331.7,331.93,331.15,331.38,12558.0,323.1605,323.3846,322.6247,322.8487,12558.0
2024-02-29 11:00:00,331.36,332.18,331.31,331.94,12735.0,322.8293,323.6281,322.7805,323.3943,12735.0
2024-02-29 11:10:00,331.86,332.18,331.13,331.57,22032.0,323.3164,323.6281,322.6052,323.0339,22032.0
2024-02-29 11:20:00,331.68,332.02,331.58,331.71,11237.0,323.141,323.4723,323.0436,323.1702,11237.0
2024-02-29 11:30:00,331.77,332.01,331.48,331.57,7294.0,323.2287,323.4625,322.9462,323.0339,7294.0
2024-02-29 11:40:00,331.56,331.84,331.39,331.84,7710.0,323.0241,323.2969,322.8585,323.2969,7710.0
2024-02-29 11:50:00,331.57,331.87,331.43,331.65,8011.0,323.0339,323.3261,322.8975,323.1118,8011.0
2024-02-29 12:00:00,331.52,332.0,331.51,331.84,11118.0,322.9851,323.4528,322.9754,323.2969,11118.0
2024-02-29 12:10:00,331.87,332.0,331.84,331.92,7524.0,323.3261,323.4528,323.2969,323.3748,7524.0
2024-02-29 12:20:00,332.0,332.72,331.83,332.69,15601.0,323.4528,324.1542,323.2872,324.125,15601.0
2024-02-29 12:30:00,332.69,333.0,332.15,332.61,7525.0,324.125,324.427,323.5989,324.0471,7525.0
2024-02-29 12:40:00,332.51,333.0,332.51,332.75,11617.0,323.9497,324.427,323.9497,324.1835,11617.0
2024-02-29 12:50:00,332.72,333.0,332.72,332.9,8046.0,324.1542,324.427,324.1542,324.3296,8046.0
2024-02-29 13:00:00,332.83,333.0,332.83,332.95,6827.0,324.2614,324.427,324.2614,324.3783,6827.0
2024-02-29 13:10:00,332.9,333.53,332.85,333.33,15863.0,324.3296,324.9434,324.2809,324.7485,15863.0
2024-02-29 13:20:00,333.44,334.1,333.44,333.96,7821.0,324.8557,325.4987,324.8557,325.3623,7821.0
2024-02-29 13:30:00,333.88,334.4,333.88,334.13,9505.0,325.2844,325.791,325.2844,325.5279,9505.0
2024-02-29 13:40:00,334.15,334.44,334.08,334.21,12673.0,325.5474,325.83,325.4792,325.6059,12673.0
2024-02-29 13:50:00,334.21,334.41,334.15,334.37,8660.0,325.6059,325.8007,325.5474,325.7618,8660.0
2024-02-29 14:00:00,334.44,334.8,334.43,334.71,10901.0,325.83,326.1807,325.8202,326.093,10901.0
2024-02-29 14:10:00,334.7,334.85,334.45,334.85,8778.0,326.0833,326.2294,325.8397,326.2294,8778.0
2024-02-29 14:20:00,334.89,335.16,334.8,334.8,14306.0,326.2684,326.5314,326.1807,326.1807,14306.0
2024-02-29 14:30:00,334.81,334.87,334.53,334.54,9600.0,326.1904,326.2489,325.9176,325.9274,9600.0
2024-02-29 14:40:00,334.53,335.0,334.53,334.78,8524.0,325.9176,326.3755,325.9176,326.1612,8524.0
2024-02-29 14:50:00,334.81,334.95,334.61,334.94,7682.0,326.1904,326.3268,325.9956,326.3171,7682.0
2024-02-29 15:00:00,335.0,335.75,334.88,335.72,17573.0,326.3755,327.1062,326.2586,327.077,17573.0
2024-02-29 15:10:00,335.66,335.88,335.4,335.88,11379.0,327.0186,327.2329,326.7653,327.2329,11379.0
2024-02-29 15:20:00,335.68,335.75,335.16,335.31,18093.0,327.038,327.1062,326.5314,326.6776,18093.0
2024-02-29 15:30:00,335.24,336.06,335.23,336.06,15407.0,326.6094,327.4083,326.5996,327.4083,15407.0
2024-02-29 15:40:00,336.04,336.58,335.87,336.5,33533.0,327.3888,327.9149,327.2232,327.8369,33533.0
2024-02-29 15:50:00,336.42,336.72,335.66,336.11,93978.0,327.759,328.0513,327.0186,327.457,93978.0
2024-03-01 09:30:00,336.0,336.0,331.59,333.03,43653.0,327.3498,327.3498,323.0533,324.4563,43653.0
2024-03-01 09:40:00,332.81,333.03,331.59,332.8,8397.0,324.2419,324.4563,323.0533,324.2322,8397.0
2024-03-01 09:50:00,332.8,333.05,331.05,331.94,12542.0,324.2322,324.4758,322.5272,323.3943,12542.0
2024-03-01 10:00:00,332.23,332.79,331.14,331.98,14597.0,323.6769,324.2224,322.6149,323.4333,14597.0
2024-03-01 10:10:00,332.0,332.68,331.87,332.0,11437.0,323.4528,324.1153,323.3261,323.4528,11437.0
2024-03-01 10:20:00,331.96,332.28,330.87,331.46,23071.0,323.4138,323.7256,322.3519,322.9267,23071.0
2024-03-01 10:30:00,331.39,332.13,331.07,331.07,13014.0,322.8585,323.5794,322.5467,322.5467,13014.0
2024-03-01 10:40:00,331.17,331.82,331.1,331.75,11500.0,322.6442,323.2774,322.576,323.2092,11500.0
2024-03-01 10:50:00,331.89,332.53,331.83,332.53,16719.0,323.3456,323.9691,323.2872,323.9691,16719.0
2024-03-01 11:00:00,332.58,332.64,331.71,331.71,11556.0,324.0179,324.0763,323.1702,323.1702,11556.0
2024-03-01 11:10:00,331.79,331.96,331.56,331.63,11083.0,323.2482,323.4138,323.0241,323.0923,11083.0
2024-03-01 11:20:00,331.54,331.54,330.92,331.08,14976.0,323.0046,323.0046,322.4006,322.5565,14976.0
2024-03-01 11:30:00,331.0,331.55,330.71,331.55,13965.0,322.4785,323.0144,322.196,323.0144,13965.0
2024-03-01 11:40:00,331.46,332.12,330.95,331.97,17721.0,322.9267,323.5697,322.4298,323.4236,17721.0
2024-03-01 11:50:00,331.94,332.78,331.93,332.54,8399.0,323.3943,324.2127,323.3846,323.9789,8399.0
2024-03-01 12:00:00,332.63,333.25,332.6,333.13,8048.0,324.0666,324.6706,324.0373,324.5537,8048.0
2024-03-01 12:10:00,333.21,333.26,332.79,333.12,12487.0,324.6316,324.6803,324.2224,324.5439,12487.0
2024-03-01 12:20:00,333.21,333.21,332.82,332.84,8610.0,324.6316,324.6316,324.2517,324.2712,8610.0
2024-03-01 12:30:00,332.66,332.8,332.47,332.57,7019.0,324.0958,324.2322,323.9107,324.0081,7019.0
2024-03-01 12:40:00,332.57,333.11,332.49,333.0,9277.0,324.0081,324.5342,323.9302,324.427,9277.0
2024-03-01 12:50:00,333.07,333.1,332.64,332.81,7587.0,324.4952,324.5245,324.0763,324.2419,7587.0
2024-03-01 13:00:00,332.65,332.69,331.96,332.12,9479.0,324.086,324.125,323.4138,323.5697,9479.0
2024-03-01 13:10:00,332.11,332.37,331.74,331.74,9391.0,323.56,323.8133,323.1995,323.1995,9391.0
2024-03-01 13:20:00,331.71,332.7,331.71,332.49,9565.0,323.1702,324.1348,323.1702,323.9302,9565.0
2024-03-01 13:30:00,332.56,332.57,332.28,332.34,5339.0,323.9984,324.0081,323.7256,323.784,5339.0
2024-03-01 13:40:00,332.35,332.62,332.01,332.35,9705.0,323.7938,324.0568,323.4625,323.7938,9705.0
2024-03-01 13:50:00,332.34,332.34,331.85,332.09,7091.0,323.784,323.784,323.3066,323.5405,7091.0
2024-03-01 14:00:00,332.11,332.71,331.92,332.55,11195.0,323.56,324.1445,323.3748,323.9886,11195.0
2024-03-01 14:10:00,332.56,332.68,332.43,332.49,8020.0,323.9984,324.1153,323.8717,323.9302,8020.0
2024-03-01 14:20:00,332.5,332.88,332.48,332.86,9054.0,323.9399,324.3101,323.9204,324.2906,9054.0
2024-03-01 14:30:00,332.82,332.82,332.28,332.43,9244.0,324.2517,324.2517,323.7256,323.8717,9244.0
2024-03-01 14:40:00,332.49,332.64,331.82,331.82,18957.0,323.9302,324.0763,323.2774,323.2774,18957.0
2024-03-01 14:50:00,331.9,332.06,331.7,331.7,13781.0,323.3554,323.5112,323.1605,323.1605,13781.0
2024-03-01 15:00:00,331.68,331.86,331.34,331.45,18089.0,323.141,323.3164,322.8098,322.9169,18089.0
2024-03-01 15:10:00,331.61,331.83,331.35,331.81,17371.0,323.0728,323.2872,322.8195,323.2677,17371.0
2024-03-01 15:20:00,332.01,332.85,332.01,332.63,24207.0,323.4625,324.2809,323.4625,324.0666,24207.0
2024-03-01 15:30:00,332.68,332.87,332.35,332.46,22145.0,324.1153,324.3004,323.7938,323.9009,22145.0
2024-03-01 15:40:00,332.43,332.77,332.35,332.56,34607.0,323.8717,324.203,323.7938,323.9984,34607.0
2024-03-01 15:50:00,332.56,333.06,332.31,332.84,97068.0,323.9984,324.4855,323.7548,324.2712,97068.0
2024-03-04 09:30:00,332.62,338.74,331.78,337.93,96119.0,324.0568,330.0193,323.2384,329.2301,96119.0
2024-03-04 09:40:00,337.94,338.74,336.91,338.08,31627.0,329.2399,330.0193,328.2364,329.3763,31627.0
2024-03-04 09:50:00,338.58,338.58,336.19,337.15,20836.0,329.8634,329.8634,327.5349,328.4702,20836.0
2024-03-04 10:00:00,337.34,337.34,335.92,336.67,10249.0,328.6553,328.6553,327.2719,328.0026,10249.0
2024-03-04 10:10:00,336.5,337.15,336.32,336.82,16281.0,327.8369,328.4702,327.6616,328.1487,16281.0
2024-03-04 10:20:00,336.81,337.66,336.66,337.66,13909.0,328.139,328.9671,327.9928,328.9671,13909.0
2024-03-04 10:30:00,337.31,337.51,335.99,336.41,15277.0,328.6261,328.8209,327.3401,327.7492,15277.0
2024-03-04 10:40:00,336.51,337.13,336.3,337.13,11828.0,327.8467,328.4507,327.6421,328.4507,11828.0
2024-03-04 10:50:00,337.0,337.0,336.42,336.62,11511.0,328.3241,328.3241,327.759,327.9538,11511.0
2024-03-04 11:00:00,336.57,336.94,336.55,336.94,7678.0,327.9051,328.2656,327.8856,328.2656,7678.0
2024-03-04 11:10:00,336.83,336.98,335.2,335.2,22960.0,328.1584,328.3046,326.5704,326.5704,22960.0
2024-03-04 11:20:00,335.05,336.38,334.67,336.27,14208.0,326.4243,327.72,326.054,327.6129,14208.0
2024-03-04 11:30:00,336.25,337.17,336.02,337.17,21565.0,327.5934,328.4897,327.3693,328.4897,21565.0
2024-03-04 11:40:00,337.25,337.28,336.89,337.13,8286.0,328.5676,328.5969,328.2169,328.4507,8286.0
2024-03-04 11:50:00,337.23,337.79,336.97,336.97,8818.0,328.5481,329.0937,328.2948,328.2948,8818.0
2024-03-04 12:00:00,337.01,337.08,336.7,336.82,10293.0,328.3338,328.402,328.0318,328.1487,10293.0
2024-03-04 12:10:00,337.02,337.8,336.96,337.8,7919.0,328.3435,329.1035,328.2851,329.1035,7919.0
2024-03-04 12:20:00,337.81,337.81,337.32,337.42,9402.0,329.1132,329.1132,328.6358,328.7332,9402.0
2024-03-04 12:30:00,337.34,337.56,336.82,336.96,7842.0,328.6553,328.8696,328.1487,328.2851,7842.0
2024-03-04 12:40:00,337.02,337.03,336.71,336.72,5543.0,328.3435,328.3533,328.0415,328.0513,5543.0
2024-03-04 12:50:00,336.95,337.5,336.71,336.87,5825.0,328.2753,328.8112,328.0415,328.1974,5825.0
2024-03-04 13:00:00,336.79,336.79,336.5,336.63,3894.0,328.1195,328.1195,327.8369,327.9636,3894.0
2024-03-04 13:10:00,336.67,336.67,335.93,335.93,7093.0,328.0026,328.0026,327.2816,327.2816,7093.0
2024-03-04 13:20:00,336.03,336.04,335.62,335.65,9194.0,327.379,327.3888,326.9796,327.0088,9194.0
2024-03-04 13:30:00,335.65,336.53,335.57,336.5,9555.0,327.0088,327.8662,326.9309,327.8369,9555.0
2024-03-04 13:40:00,336.34,336.75,336.34,336.42,8378.0,327.6811,328.0805,327.6811,327.759,8378.0
2024-03-04 13:50:00,336.42,336.42,336.12,336.28,6130.0,327.759,327.759,327.4667,327.6226,6130.0
2024-03-04 14:00:00,336.2,336.57,335.89,335.94,8433.0,327.5447,327.9051,327.2426,327.2913,8433.0
2024-03-04 14:10:00,336.05,336.12,335.95,335.99,6070.0,327.3985,327.4667,327.3011,327.3401,6070.0
2024-03-04 14:20:00,335.95,336.25,335.62,336.21,10694.0,327.3011,327.5934,326.9796,327.5544,10694.0
2024-03-04 14:30:00,336.2,336.71,335.92,336.71,11570.0,327.5447,328.0415,327.2719,328.0415,11570.0
2024-03-04 14:40:00,336.82,337.09,336.43,336.43,19720.0,328.1487,328.4117,327.7687,327.7687,19720.0
2024-03-04 14:50:00,336.62,336.85,336.06,336.29,12787.0,327.9538,328.1779,327.4083,327.6323,12787.0
2024-03-04 15:00:00,336.34,336.93,336.34,336.85,11648.0,327.6811,328.2559,327.6811,328.1779,11648.0
2024-03-04 15:10:00,336.85,336.9,336.39,336.58,13467.0,328.1779,328.2266,327.7298,327.9149,13467.0
2024-03-04 15:20:00,336.52,336.52,336.13,336.14,14764.0,327.8564,327.8564,327.4765,327.4862,14764.0
2024-03-04 15:30:00,336.14,336.81,335.9,336.38,16662.0,327.4862,328.139,327.2524,327.72,16662.0
2024-03-04 15:40:00,336.42,337.03,336.4,336.94,22957.0,327.759,328.3533,327.7395,328.2656,22957.0
2024-03-04 15:50:00,336.89,337.08,336.59,336.89,82342.0,328.2169,328.402,327.9246,328.2169,82342.0
2024-03-05 09:30:00,336.21,336.21,333.36,336.21,27691.0,328.9326,328.9326,326.1443,328.9326,27691.0
2024-03-05 09:40:00,336.29,336.74,335.77,336.73,10066.0,329.0109,329.4511,328.5021,329.4414,10066.0
2024-03-05 09:50:00,336.75,336.97,336.49,336.89,15581.0,329.4609,329.6762,329.2066,329.5979,15581.0
2024-03-05 10:00:00,336.66,336.89,335.69,335.85,12635.0,329.3729,329.5979,328.4239,328.5804,12635.0
2024-03-05 10:10:00,335.88,336.3,335.53,336.25,8180.0,328.6098,329.0207,328.2673,328.9718,8180.0
2024-03-05 10:20:00,336.23,336.61,335.83,336.32,10688.0,328.9522,329.324,328.5608,329.0402,10688.0
2024-03-05 10:30:00,336.31,336.31,334.9,334.9,9028.0,329.0305,329.0305,327.651,327.651,9028.0
2024-03-05 10:40:00,335.1,335.39,334.59,334.97,20892.0,327.8466,328.1304,327.3477,327.7195,20892.0
2024-03-05 10:50:00,334.98,335.86,334.97,335.86,22640.0,327.7292,328.5902,327.7195,328.5902,22640.0
2024-03-05 11:00:00,335.85,335.87,334.05,334.24,11753.0,328.5804,328.6,326.8194,327.0053,11753.0
2024-03-05 11:10:00,334.26,334.42,333.37,333.93,12442.0,327.0248,327.1814,326.1541,326.702,12442.0
2024-03-05 11:20:00,333.91,334.26,333.73,334.22,8241.0,326.6824,327.0248,326.5063,326.9857,8241.0
2024-03-05 11:30:00,334.29,334.82,333.51,333.51,14304.0,327.0542,327.5727,326.2911,326.2911,14304.0
2024-03-05 11:40:00,333.55,334.12,333.55,333.8,10031.0,326.3302,326.8879,326.3302,326.5748,10031.0
2024-03-05 11:50:00,333.72,334.05,333.51,334.04,11226.0,326.4965,326.8194,326.2911,326.8096,11226.0
2024-03-05 12:00:00,333.92,334.03,333.6,333.86,18005.0,326.6922,326.7998,326.3791,326.6335,18005.0
2024-03-05 12:10:00,333.66,333.67,333.0,333.0,6066.0,326.4378,326.4476,325.7921,325.7921,6066.0
2024-03-05 12:20:00,332.93,333.25,332.92,333.06,7740.0,325.7236,326.0367,325.7138,325.8508,7740.0
2024-03-05 12:30:00,332.91,333.01,332.38,332.38,7341.0,325.7041,325.8019,325.1855,325.1855,7341.0
2024-03-05 12:40:00,332.21,332.81,332.2,332.62,7513.0,325.0192,325.6062,325.0094,325.4203,7513.0
2024-03-05 12:50:00,332.56,333.25,332.44,333.19,10299.0,325.3616,326.0367,325.2442,325.978,10299.0
2024-03-05 13:00:00,333.25,333.46,333.02,333.21,4143.0,326.0367,326.2421,325.8117,325.9976,4143.0
2024-03-05 13:10:00,333.19,333.73,333.04,333.06,6177.0,325.978,326.5063,325.8312,325.8508,6177.0
2024-03-05 13:20:00,333.13,333.79,333.06,333.38,7155.0,325.9193,326.565,325.8508,326.1639,7155.0
2024-03-05 13:30:00,333.33,333.74,333.2,333.31,11330.0,326.115,326.5161,325.9878,326.0954,11330.0
2024-03-05 13:40:00,333.33,333.81,333.33,333.69,11677.0,326.115,326.5846,326.115,326.4672,11677.0
2024-03-05 13:50:00,333.7,333.93,333.52,333.59,7367.0,326.477,326.702,326.3008,326.3693,7367.0
2024-03-05 14:00:00,333.59,334.01,333.51,333.92,9574.0,326.3693,326.7802,326.2911,326.6922,9574.0
2024-03-05 14:10:00,333.91,334.01,333.61,333.73,7658.0,326.6824,326.7802,326.3889,326.5063,7658.0
2024-03-05 14:20:00,333.73,333.83,333.48,333.77,7919.0,326.5063,326.6041,326.2617,326.5454,7919.0
2024-03-05 14:30:00,333.77,333.77,333.09,333.47,9131.0,326.5454,326.5454,325.8802,326.2519,9131.0
2024-03-05 14:40:00,333.33,333.37,332.91,333.03,10099.0,326.115,326.1541,325.7041,325.8215,10099.0
2024-03-05 14:50:00,332.93,333.42,332.93,333.25,10695.0,325.7236,326.203,325.7236,326.0367,10695.0
2024-03-05 15:00:00,333.33,333.45,333.12,333.4,7311.0,326.115,326.2324,325.9095,326.1834,7311.0
2024-03-05 15:10:00,333.4,333.41,332.3,332.31,11147.0,326.1834,326.1932,325.1073,325.117,11147.0
2024-03-05 15:20:00,332.39,332.53,332.15,332.16,8000.0,325.1953,325.3323,324.9605,324.9703,8000.0
2024-03-05 15:30:00,332.2,332.59,332.08,332.59,22221.0,325.0094,325.391,324.892,325.391,22221.0
2024-03-05 15:40:00,332.47,332.85,332.01,332.85,24447.0,325.2736,325.6453,324.8235,325.6453,24447.0
2024-03-05 15:50:00,332.87,333.22,332.61,332.82,42030.0,325.6649,326.0073,325.4105,325.616,42030.0
2024-03-06 09:30:00,333.43,337.45,333.43,337.25,64751.0,326.2128,330.1458,326.2128,329.9501,64751.0
2024-03-06 09:40:00,337.09,337.47,336.07,336.37,27862.0,329.7936,330.1653,328.7957,329.0892,27862.0
2024-03-06 09:50:00,336.37,338.11,336.37,338.03,33471.0,329.0892,330.7915,329.0892,330.7132,33471.0
2024-03-06 10:00:00,337.85,338.32,337.14,337.77,29146.0,330.5371,330.9969,329.8425,330.4589,29146.0
2024-03-06 10:10:00,337.75,338.84,337.55,338.58,43490.0,330.4393,331.5057,330.2436,331.2513,43490.0
2024-03-06 10:20:00,338.87,339.3,338.55,338.55,29046.0,331.535,331.9557,331.222,331.222,29046.0
2024-03-06 10:30:00,338.38,339.16,337.92,338.57,17192.0,331.0557,331.8188,330.6056,331.2415,17192.0
2024-03-06 10:40:00,338.58,338.58,337.97,338.09,10281.0,331.2513,331.2513,330.6545,330.7719,10281.0
2024-03-06 10:50:00,338.09,339.13,337.96,338.79,18110.0,330.7719,331.7894,330.6447,331.4568,18110.0
2024-03-06 11:00:00,338.79,338.79,338.21,338.56,12522.0,331.4568,331.4568,330.8893,331.2318,12522.0
2024-03-06 11:10:00,338.56,338.95,338.55,338.79,13249.0,331.2318,331.6133,331.222,331.4568,13249.0
2024-03-06 11:20:00,338.78,339.05,338.65,339.05,8637.0,331.447,331.7111,331.3198,331.7111,8637.0
2024-03-06 11:30:00,339.05,339.07,338.43,338.79,11299.0,331.7111,331.7307,331.1046,331.4568,11299.0
2024-03-06 11:40:00,338.79,338.87,338.59,338.82,11114.0,331.4568,331.535,331.2611,331.4861,11114.0
2024-03-06 11:50:00,338.83,338.95,338.56,338.95,16382.0,331.4959,331.6133,331.2318,331.6133,16382.0
2024-03-06 12:00:00,338.9,339.04,338.4,338.58,12659.0,331.5644,331.7014,331.0752,331.2513,12659.0
2024-03-06 12:10:00,338.62,339.14,338.52,338.59,14454.0,331.2905,331.7992,331.1926,331.2611,14454.0
2024-03-06 12:20:00,338.56,339.37,338.5,339.1,17168.0,331.2318,332.0242,331.1731,331.7601,17168.0
2024-03-06 12:30:00,339.13,339.37,338.93,339.03,11270.0,331.7894,332.0242,331.5937,331.6916,11270.0
2024-03-06 12:40:00,338.96,339.18,338.64,338.8,21776.0,331.6231,331.8383,331.31,331.4666,21776.0
2024-03-06 12:50:00,338.78,338.9,338.4,338.49,11675.0,331.447,331.5644,331.0752,331.1633,11675.0
2024-03-06 13:00:00,338.4,338.41,337.75,337.87,8289.0,331.0752,331.085,330.4393,330.5567,8289.0
2024-03-06 13:10:00,338.0,338.54,337.85,338.37,11002.0,330.6839,331.2122,330.5371,331.0459,11002.0
2024-03-06 13:20:00,338.53,338.8,338.46,338.69,7166.0,331.2024,331.4666,331.1339,331.3589,7166.0
2024-03-06 13:30:00,338.69,339.2,338.07,339.19,12472.0,331.3589,331.8579,330.7524,331.8481,12472.0
2024-03-06 13:40:00,339.23,339.43,338.73,338.9,13216.0,331.8873,332.0829,331.3981,331.5644,13216.0
2024-03-06 13:50:00,338.77,339.21,338.67,339.21,9624.0,331.4372,331.8677,331.3394,331.8677,9624.0
2024-03-06 14:00:00,339.21,339.93,339.12,339.93,15859.0,331.8677,332.5721,331.7796,332.5721,15859.0
2024-03-06 14:10:00,339.75,340.11,339.58,339.98,19644.0,332.396,332.7482,332.2297,332.621,19644.0
2024-03-06 14:20:00,339.84,340.29,339.77,340.23,9323.0,332.484,332.9243,332.4156,332.8656,9323.0
2024-03-06 14:30:00,340.19,340.47,340.05,340.46,15583.0,332.8265,333.1004,332.6895,333.0906,15583.0
2024-03-06 14:40:00,340.46,340.84,340.32,340.58,14052.0,333.0906,333.4624,332.9537,333.208,14052.0
2024-03-06 14:50:00,340.62,340.81,340.46,340.75,19019.0,333.2472,333.4331,333.0906,333.3744,19019.0
2024-03-06 15:00:00,340.75,340.75,339.76,339.96,23610.0,333.3744,333.3744,332.4058,332.6015,23610.0
2024-03-06 15:10:00,339.89,340.83,339.89,340.78,23165.0,332.533,333.4526,332.533,333.4037,23165.0
2024-03-06 15:20:00,340.75,340.76,339.77,340.07,39064.0,333.3744,333.3841,332.4156,332.7091,39064.0
2024-03-06 15:30:00,340.05,340.06,339.04,339.79,21241.0,332.6895,332.6993,331.7014,332.4351,21241.0
2024-03-06 15:40:00,339.84,340.41,339.59,340.18,28733.0,332.484,333.0417,332.2395,332.8167,28733.0
2024-03-06 15:50:00,340.21,340.35,339.47,339.91,115360.0,332.846,332.983,332.1221,332.5525,115360.0
2024-03-07 09:30:00,343.76,347.99,343.51,344.87,90268.0,336.3192,340.4576,336.0746,337.4052,90268.0
2024-03-07 09:40:00,344.38,345.67,344.11,344.11,32825.0,336.9258,338.1879,336.6616,336.6616,32825.0
2024-03-07 09:50:00,344.12,346.94,343.87,346.94,30843.0,336.6714,339.4304,336.4268,339.4304,30843.0
2024-03-07 10:00:00,346.3,346.3,344.75,344.93,54758.0,338.8042,338.8042,337.2878,337.4639,54758.0
2024-03-07 10:10:00,344.99,345.12,343.38,343.71,17196.0,337.5226,337.6498,335.9474,336.2703,17196.0
2024-03-07 10:20:00,343.57,344.11,342.53,342.53,16276.0,336.1333,336.6616,335.1158,335.1158,16276.0
2024-03-07 10:30:00,342.76,342.87,342.37,342.38,11652.0,335.3408,335.4485,334.9593,334.9691,11652.0
2024-03-07 10:40:00,342.38,343.02,342.33,342.57,13145.0,334.9691,335.5952,334.9202,335.155,13145.0
2024-03-07 10:50:00,342.54,342.64,341.7,342.46,22784.0,335.1256,335.2234,334.3038,335.0473,22784.0
2024-03-07 11:00:00,342.52,342.79,341.59,341.75,6324.0,335.106,335.3702,334.1962,334.3527,6324.0
2024-03-07 11:10:00,341.64,341.71,341.12,341.46,5637.0,334.2451,334.3136,333.7363,334.069,5637.0
2024-03-07 11:20:00,341.46,341.6,340.14,340.41,12113.0,334.069,334.206,332.7776,333.0417,12113.0
2024-03-07 11:30:00,340.29,341.05,339.87,340.88,27762.0,332.9243,333.6679,332.5134,333.5015,27762.0
2024-03-07 11:40:00,340.88,341.74,340.72,341.74,20645.0,333.5015,334.3429,333.345,334.3429,20645.0
2024-03-07 11:50:00,341.57,341.87,341.08,341.67,9587.0,334.1766,334.4701,333.6972,334.2744,9587.0
2024-03-07 12:00:00,341.67,341.68,340.03,340.24,10838.0,334.2744,334.2842,332.6699,332.8754,10838.0
2024-03-07 12:10:00,340.16,340.44,339.44,340.18,28149.0,332.7971,333.0711,332.0927,332.8167,28149.0
2024-03-07 12:20:00,340.0,340.11,338.73,339.09,9557.0,332.6406,332.7482,331.3981,331.7503,9557.0
2024-03-07 12:30:00,339.11,339.62,338.81,339.25,10144.0,331.7698,332.2688,331.4763,331.9068,10144.0
2024-03-07 12:40:00,339.25,340.22,339.0,340.16,12814.0,331.9068,332.8558,331.6622,332.7971,12814.0
2024-03-07 12:50:00,340.16,340.16,339.58,339.66,5951.0,332.7971,332.7971,332.2297,332.3079,5951.0
2024-03-07 13:00:00,339.62,339.96,339.59,339.87,7151.0,332.2688,332.6015,332.2395,332.5134,7151.0
2024-03-07 13:10:00,340.05,341.13,339.82,341.1,9644.0,332.6895,333.7461,332.4645,333.7168,9644.0
2024-03-07 13:20:00,341.1,341.87,340.91,341.63,28712.0,333.7168,334.4701,333.5309,334.2353,28712.0
2024-03-07 13:30:00,341.55,341.72,341.07,341.34,10240.0,334.157,334.3234,333.6874,333.9516,10240.0
2024-03-07 13:40:00,341.41,342.21,341.17,341.94,26144.0,334.0201,334.8027,333.7853,334.5386,26144.0
2024-03-07 13:50:00,342.03,342.86,341.99,342.8,12698.0,334.6266,335.4387,334.5875,335.38,12698.0
2024-03-07 14:00:00,342.85,343.03,342.63,343.03,15990.0,335.4289,335.605,335.2137,335.605,15990.0
2024-03-07 14:10:00,343.07,343.21,342.84,343.06,13450.0,335.6441,335.7811,335.4191,335.6344,13450.0
2024-03-07 14:20:00,342.89,342.97,341.84,341.98,12138.0,335.468,335.5463,334.4408,334.5777,12138.0
2024-03-07 14:30:00,341.97,342.63,341.78,341.79,18001.0,334.5679,335.2137,334.3821,334.3918,18001.0
2024-03-07 14:40:00,341.91,342.1,341.71,341.75,10697.0,334.5092,334.6951,334.3136,334.3527,10697.0
2024-03-07 14:50:00,341.8,342.25,341.71,342.19,14783.0,334.4016,334.8419,334.3136,334.7832,14783.0
2024-03-07 15:00:00,342.07,342.5,341.96,342.45,16968.0,334.6658,335.0865,334.5582,335.0376,16968.0
2024-03-07 15:10:00,342.47,342.96,342.4,342.72,18202.0,335.0571,335.5365,334.9886,335.3017,18202.0
2024-03-07 15:20:00,342.81,343.37,342.76,342.96,16590.0,335.3898,335.9376,335.3408,335.5365,16590.0
2024-03-07 15:30:00,343.01,343.34,342.56,342.86,27027.0,335.5854,335.9083,335.1452,335.4387,27027.0
2024-03-07 15:40:00,342.88,343.63,342.73,342.73,25597.0,335.4582,336.192,335.3115,335.3115,25597.0
2024-03-07 15:50:00,342.8,343.2,342.33,342.7,94133.0,335.38,335.7713,334.9202,335.2821,94133.0
2024-03-08 09:30:00,342.03,342.71,340.85,342.25,26269.0,334.6266,335.2919,333.4722,334.8419,26269.0
2024-03-08 09:40:00,341.99,342.94,341.66,342.54,12235.0,334.5875,335.5169,334.2647,335.1256,12235.0
2024-03-08 09:50:00,342.56,343.43,341.64,343.11,18155.0,335.1452,335.9963,334.2451,335.6833,18155.0
2024-03-08 10:00:00,343.32,343.45,342.73,343.21,47785.0,335.8887,336.0159,335.3115,335.7811,47785.0
2024-03-08 10:10:00,343.04,343.56,342.43,343.18,15309.0,335.6148,336.1235,335.018,335.7518,15309.0
2024-03-08 10:20:00,343.17,343.93,343.12,343.77,16022.0,335.742,336.4855,335.6931,336.329,16022.0
2024-03-08 10:30:00,343.72,344.12,343.53,344.0,10526.0,336.2801,336.6714,336.0942,336.554,10526.0
2024-03-08 10:40:00,344.0,344.47,343.8,344.06,15021.0,336.554,337.0138,336.3583,336.6127,15021.0
2024-03-08 10:50:00,344.03,344.29,343.14,344.29,16664.0,336.5834,336.8377,335.7126,336.8377,16664.0
2024-03-08 11:00:00,344.16,344.43,343.91,344.31,16671.0,336.7105,336.9747,336.466,336.8573,16671.0
2024-03-08 11:10:00,344.42,345.01,343.97,344.75,17943.0,336.9649,337.5421,336.5247,337.2878,17943.0
2024-03-08 11:20:00,344.79,345.37,344.78,345.26,12332.0,337.3269,337.8943,337.3171,337.7867,12332.0
2024-03-08 11:30:00,345.33,345.85,345.24,345.44,24483.0,337.8552,338.364,337.7672,337.9628,24483.0
2024-03-08 11:40:00,345.33,345.37,344.88,345.07,15676.0,337.8552,337.8943,337.415,337.6008,15676.0
2024-03-08 11:50:00,345.02,345.09,344.08,344.19,7757.0,337.5519,337.6204,336.6323,336.7399,7757.0
2024-03-08 12:00:00,344.17,344.56,343.96,344.14,10378.0,336.7203,337.1019,336.5149,336.691,10378.0
2024-03-08 12:10:00,344.15,344.54,344.05,344.22,11361.0,336.7008,337.0823,336.6029,336.7692,11361.0
2024-03-08 12:20:00,344.22,344.32,343.77,343.77,9086.0,336.7692,336.8671,336.329,336.329,9086.0
2024-03-08 12:30:00,343.77,344.0,343.32,343.73,18624.0,336.329,336.554,335.8887,336.2898,18624.0
2024-03-08 12:40:00,343.84,343.84,343.16,343.31,8943.0,336.3975,336.3975,335.7322,335.8789,8943.0
2024-03-08 12:50:00,343.32,343.92,342.98,343.8,16137.0,335.8887,336.4757,335.5561,336.3583,16137.0
2024-03-08 13:00:00,343.85,344.18,343.45,344.18,25050.0,336.4073,336.7301,336.0159,336.7301,25050.0
2024-03-08 13:10:00,344.19,344.19,343.77,343.78,4970.0,336.7399,336.7399,336.329,336.3388,4970.0
2024-03-08 13:20:00,343.78,343.8,343.49,343.49,5077.0,336.3388,336.3583,336.055,336.055,5077.0
2024-03-08 13:30:00,343.51,343.55,342.9,342.9,6993.0,336.0746,336.1137,335.4778,335.4778,6993.0
2024-03-08 13:40:00,342.72,343.07,342.49,342.78,5087.0,335.3017,335.6441,335.0767,335.3604,5087.0
2024-03-08 13:50:00,342.86,343.17,342.84,342.92,8287.0,335.4387,335.742,335.4191,335.4974,8287.0
2024-03-08 14:00:00,343.0,343.36,342.99,343.28,9245.0,335.5756,335.9279,335.5659,335.8496,9245.0
2024-03-08 14:10:00,343.25,343.5,343.23,343.32,8378.0,335.8202,336.0648,335.8007,335.8887,8378.0
2024-03-08 14:20:00,343.39,343.93,343.39,343.73,7615.0,335.9572,336.4855,335.9572,336.2898,7615.0
2024-03-08 14:30:00,343.73,344.07,343.73,344.06,7262.0,336.2898,336.6225,336.2898,336.6127,7262.0
2024-03-08 14:40:00,344.09,344.16,343.84,343.85,10269.0,336.6421,336.7105,336.3975,336.4073,10269.0
2024-03-08 14:50:00,343.78,344.58,343.78,344.05,27598.0,336.3388,337.1214,336.3388,336.6029,27598.0
2024-03-08 15:00:00,344.05,344.05,343.79,343.85,13468.0,336.6029,336.6029,336.3485,336.4073,13468.0
2024-03-08 15:10:00,343.85,343.85,343.03,343.06,14908.0,336.4073,336.4073,335.605,335.6344,14908.0
2024-03-08 15:20:00,342.99,343.13,342.85,342.98,11106.0,335.5659,335.7028,335.4289,335.5561,11106.0
2024-03-08 15:30:00,342.96,343.16,342.88,342.93,12130.0,335.5365,335.7322,335.4582,335.5072,12130.0
2024-03-08 15:40:00,342.86,343.0,342.41,342.5,19212.0,335.4387,335.5756,334.9984,335.0865,19212.0
2024-03-08 15:50:00,342.5,342.58,341.65,341.67,59489.0,335.0865,335.1647,334.2549,334.2744,59489.0
2024-03-11 09:30:00,340.87,344.42,340.87,342.36,26911.0,333.4918,336.9649,333.4918,334.9495,26911.0
2024-03-11 09:40:00,342.5,343.15,341.76,343.15,8998.0,335.0865,335.7224,334.3625,335.7224,8998.0
2024-03-11 09:50:00,342.78,343.47,341.75,341.75,11633.0,335.3604,336.0355,334.3527,334.3527,11633.0
2024-03-11 10:00:00,341.86,341.93,340.43,340.53,10718.0,334.4603,334.5288,333.0613,333.1591,10718.0
2024-03-11 10:10:00,340.72,341.21,340.52,340.67,23648.0,333.345,333.8244,333.1493,333.2961,23648.0
2024-03-11 10:20:00,340.66,341.24,339.62,339.98,12104.0,333.2863,333.8537,332.2688,332.621,12104.0
2024-03-11 10:30:00,339.98,340.9,339.88,340.51,12546.0,332.621,333.5211,332.5232,333.1395,12546.0
2024-03-11 10:40:00,340.5,341.05,340.42,340.91,4315.0,333.1298,333.6679,333.0515,333.5309,4315.0
2024-03-11 10:50:00,341.06,342.55,340.9,342.49,10233.0,333.6776,335.1354,333.5211,335.0767,10233.0
2024-03-11 11:00:00,342.4,342.68,342.09,342.44,10902.0,334.9886,335.2626,334.6853,335.0278,10902.0
2024-03-11 11:10:00,342.44,342.86,342.2,342.41,8215.0,335.0278,335.4387,334.793,334.9984,8215.0
2024-03-11 11:20:00,342.49,343.16,342.36,342.85,8920.0,335.0767,335.7322,334.9495,335.4289,8920.0
2024-03-11 11:30:00,342.94,343.03,342.31,342.54,12136.0,335.5169,335.605,334.9006,335.1256,12136.0
2024-03-11 11:40:00,342.54,343.48,342.53,343.35,18572.0,335.1256,336.0453,335.1158,335.9181,18572.0
2024-03-11 11:50:00,343.35,344.08,343.34,343.81,24349.0,335.9181,336.6323,335.9083,336.3681,24349.0
2024-03-11 12:00:00,343.92,344.09,343.38,343.56,20576.0,336.4757,336.6421,335.9474,336.1235,20576.0
2024-03-11 12:10:00,343.66,343.76,343.57,343.69,5047.0,336.2214,336.3192,336.1333,336.2507,5047.0
2024-03-11 12:20:00,343.57,343.78,343.54,343.78,7578.0,336.1333,336.3388,336.104,336.3388,7578.0
2024-03-11 12:30:00,343.8,344.16,343.76,343.92,11984.0,336.3583,336.7105,336.3192,336.4757,11984.0
2024-03-11 12:40:00,343.96,344.34,343.85,343.98,36617.0,336.5149,336.8866,336.4073,336.5344,36617.0
2024-03-11 12:50:00,343.98,344.09,343.72,343.72,11581.0,336.5344,336.6421,336.2801,336.2801,11581.0
2024-03-11 13:00:00,343.72,344.1,343.47,344.01,9577.0,336.2801,336.6518,336.0355,336.5638,9577.0
2024-03-11 13:10:00,343.94,344.11,343.8,344.11,3065.0,336.4953,336.6616,336.3583,336.6616,3065.0
2024-03-11 13:20:00,344.11,344.11,343.76,343.82,6578.0,336.6616,336.6616,336.3192,336.3779,6578.0
2024-03-11 13:30:00,343.82,343.92,343.44,343.53,8251.0,336.3779,336.4757,336.0061,336.0942,8251.0
2024-03-11 13:40:00,343.46,343.46,343.08,343.23,6407.0,336.0257,336.0257,335.6539,335.8007,6407.0
2024-03-11 13:50:00,343.31,343.43,343.12,343.35,7087.0,335.8789,335.9963,335.6931,335.9181,7087.0
2024-03-11 14:00:00,343.35,343.59,343.26,343.59,6032.0,335.9181,336.1529,335.83,336.1529,6032.0
2024-03-11 14:10:00,343.54,343.54,343.33,343.35,7146.0,336.104,336.104,335.8985,335.9181,7146.0
2024-03-11 14:20:00,343.36,343.63,342.95,343.63,11335.0,335.9279,336.192,335.5267,336.192,11335.0
2024-03-11 14:30:00,343.56,344.24,343.56,344.11,14073.0,336.1235,336.7888,336.1235,336.6616,14073.0
2024-03-11 14:40:00,344.12,344.43,344.09,344.1,7815.0,336.6714,336.9747,336.6421,336.6518,7815.0
2024-03-11 14:50:00,344.22,344.34,344.03,344.11,7948.0,336.7692,336.8866,336.5834,336.6616,7948.0
2024-03-11 15:00:00,344.27,344.27,343.96,344.14,6042.0,336.8182,336.8182,336.5149,336.691,6042.0
2024-03-11 15:10:00,344.22,344.23,343.5,343.78,9198.0,336.7692,336.779,336.0648,336.3388,9198.0
2024-03-11 15:20:00,343.82,343.93,343.57,343.75,6497.0,336.3779,336.4855,336.1333,336.3094,6497.0
2024-03-11 15:30:00,343.64,343.85,343.52,343.7,22100.0,336.2018,336.4073,336.0844,336.2605,22100.0
2024-03-11 15:40:00,343.7,343.95,343.23,343.25,30921.0,336.2605,336.5051,335.8007,335.8202,30921.0
2024-03-11 15:50:00,343.43,343.43,342.21,342.39,120354.0,335.9963,335.9963,334.8027,334.9789,120354.0
2024-03-12 09:30:00,342.08,343.15,341.0,343.12,24264.0,334.6756,335.7224,333.6189,335.6931,24264.0
2024-03-12 09:40:00,343.35,345.01,343.09,344.48,28583.0,335.9181,337.5421,335.6637,337.0236,28583.0
2024-03-12 09:50:00,344.53,344.86,344.02,344.79,7423.0,337.0725,337.3954,336.5736,337.3269,7423.0
2024-03-12 10:00:00,344.75,344.77,343.32,343.56,31608.0,337.2878,337.3073,335.8887,336.1235,31608.0
2024-03-12 10:10:00,343.41,344.2,343.25,343.82,13757.0,335.9768,336.7497,335.8202,336.3779,13757.0
2024-03-12 10:20:00,343.76,345.05,343.76,344.85,6775.0,336.3192,337.5813,336.3192,337.3856,6775.0
2024-03-12 10:30:00,344.78,344.78,344.16,344.47,10854.0,337.3171,337.3171,336.7105,337.0138,10854.0
2024-03-12 10:40:00,344.57,344.78,344.36,344.58,7780.0,337.1117,337.3171,336.9062,337.1214,7780.0
2024-03-12 10:50:00,344.52,344.68,344.25,344.25,8525.0,337.0627,337.2193,336.7986,336.7986,8525.0
2024-03-12 11:00:00,344.37,344.38,343.43,343.8,6184.0,336.916,336.9258,335.9963,336.3583,6184.0
2024-03-12 11:10:00,343.79,344.25,343.78,343.96,6986.0,336.3485,336.7986,336.3388,336.5149,6986.0
2024-03-12 11:20:00,343.85,344.22,343.69,343.69,14629.0,336.4073,336.7692,336.2507,336.2507,14629.0
2024-03-12 11:30:00,343.68,344.37,343.64,344.37,7560.0,336.2409,336.916,336.2018,336.916,7560.0
2024-03-12 11:40:00,344.46,344.56,344.11,344.26,9270.0,337.004,337.1019,336.6616,336.8084,9270.0
2024-03-12 11:50:00,344.36,344.61,344.31,344.42,3977.0,336.9062,337.1508,336.8573,336.9649,3977.0
2024-03-12 12:00:00,344.32,344.51,344.04,344.04,7709.0,336.8671,337.053,336.5931,336.5931,7709.0
2024-03-12 12:10:00,344.13,344.19,343.89,343.93,5123.0,336.6812,336.7399,336.4464,336.4855,5123.0
2024-03-12 12:20:00,343.82,344.25,343.82,344.25,3753.0,336.3779,336.7986,336.3779,336.7986,3753.0
2024-03-12 12:30:00,344.26,344.46,344.24,344.38,9066.0,336.8084,337.004,336.7888,336.9258,9066.0
2024-03-12 12:40:00,344.29,344.29,343.55,343.69,16759.0,336.8377,336.8377,336.1137,336.2507,16759.0
2024-03-12 12:50:00,343.69,343.81,343.59,343.72,9039.0,336.2507,336.3681,336.1529,336.2801,9039.0
2024-03-12 13:00:00,343.72,343.82,343.49,343.5,9176.0,336.2801,336.3779,336.055,336.0648,9176.0
2024-03-12 13:10:00,343.5,343.62,342.94,343.6,9631.0,336.0648,336.1822,335.5169,336.1627,9631.0
2024-03-12 13:20:00,343.64,343.81,343.51,343.58,5174.0,336.2018,336.3681,336.0746,336.1431,5174.0
2024-03-12 13:30:00,343.59,343.67,343.31,343.37,9035.0,336.1529,336.2311,335.8789,335.9376,9035.0
2024-03-12 13:40:00,343.37,344.21,343.31,344.2,5096.0,335.9376,336.7595,335.8789,336.7497,5096.0
2024-03-12 13:50:00,344.19,344.37,343.96,343.96,8320.0,336.7399,336.916,336.5149,336.5149,8320.0
2024-03-12 14:00:00,344.09,344.38,343.92,344.3,8881.0,336.6421,336.9258,336.4757,336.8475,8881.0
2024-03-12 14:10:00,344.31,344.47,343.95,344.05,8059.0,336.8573,337.0138,336.5051,336.6029,8059.0
2024-03-12 14:20:00,344.05,344.39,343.98,344.36,12328.0,336.6029,336.9356,336.5344,336.9062,12328.0
2024-03-12 14:30:00,344.38,344.48,344.21,344.28,10971.0,336.9258,337.0236,336.7595,336.8279,10971.0
2024-03-12 14:40:00,344.36,344.51,343.8,344.45,8858.0,336.9062,337.053,336.3583,336.9943,8858.0
2024-03-12 14:50:00,344.44,344.66,344.42,344.5,7165.0,336.9845,337.1997,336.9649,337.0432,7165.0
2024-03-12 15:00:00,344.58,344.85,344.45,344.71,8038.0,337.1214,337.3856,336.9943,337.2486,8038.0
2024-03-12 15:10:00,344.71,345.01,344.64,344.93,11096.0,337.2486,337.5421,337.1802,337.4639,11096.0
2024-03-12 15:20:00,344.93,345.02,344.82,344.9,14384.0,337.4639,337.5519,337.3563,337.4345,14384.0
2024-03-12 15:30:00,344.87,344.87,344.22,344.28,13968.0,337.4052,337.4052,336.7692,336.8279,13968.0
2024-03-12 15:40:00,344.29,344.79,344.21,344.36,26935.0,336.8377,337.3269,336.7595,336.9062,26935.0
2024-03-12 15:50:00,344.36,344.55,343.86,343.91,65675.0,336.9062,337.0921,336.417,336.466,65675.0
2024-03-13 09:30:00,345.8,346.0,344.44,346.0,25769.0,338.315,338.5107,336.9845,338.5107,25769.0
2024-03-13 09:40:00,345.85,348.13,345.71,348.13,17993.0,338.364,340.5946,338.227,340.5946,17993.0
2024-03-13 09:50:00,347.98,348.71,347.68,348.08,16055.0,340.4479,341.1621,340.1543,340.5457,16055.0
2024-03-13 10:00:00,348.02,349.13,347.88,348.61,20099.0,340.487,341.573,340.35,341.0642,20099.0
2024-03-13 10:10:00,348.64,348.82,347.86,347.88,13710.0,341.0936,341.2697,340.3305,340.35,13710.0
2024-03-13 10:20:00,347.85,348.31,347.45,347.76,9864.0,340.3207,340.7707,339.9293,340.2326,9864.0
2024-03-13 10:30:00,347.9,348.18,347.27,347.27,9951.0,340.3696,340.6435,339.7532,339.7532,9951.0
2024-03-13 10:40:00,347.26,347.63,346.99,346.99,7023.0,339.7434,340.1054,339.4793,339.4793,7023.0
2024-03-13 10:50:00,346.9,347.07,346.35,346.36,12841.0,339.3912,339.5576,338.8531,338.8629,12841.0
2024-03-13 11:00:00,346.47,346.67,346.18,346.41,20401.0,338.9705,339.1662,338.6868,338.9118,20401.0
2024-03-13 11:10:00,346.37,346.9,346.21,346.79,43359.0,338.8727,339.3912,338.7162,339.2836,43359.0
2024-03-13 11:20:00,346.86,347.35,346.66,346.73,9187.0,339.3521,339.8315,339.1564,339.2249,9187.0
2024-03-13 11:30:00,346.78,346.93,346.57,346.84,8269.0,339.2738,339.4206,339.0684,339.3325,8269.0
2024-03-13 11:40:00,346.84,347.27,346.83,346.93,7284.0,339.3325,339.7532,339.3227,339.4206,7284.0
2024-03-13 11:50:00,347.06,347.29,346.85,346.95,9291.0,339.5478,339.7728,339.3423,339.4401,9291.0
2024-03-13 12:00:00,346.96,347.22,346.81,347.08,7987.0,339.4499,339.7043,339.3032,339.5673,7987.0
2024-03-13 12:10:00,346.94,347.38,346.94,346.99,10001.0,339.4304,339.8608,339.4304,339.4793,10001.0
2024-03-13 12:20:00,347.06,347.47,347.01,347.24,7613.0,339.5478,339.9489,339.4989,339.7239,7613.0
2024-03-13 12:30:00,347.11,347.28,347.0,347.1,8207.0,339.5967,339.763,339.4891,339.5869,8207.0
2024-03-13 12:40:00,347.07,347.75,347.04,347.5,10561.0,339.5576,340.2228,339.5282,339.9782,10561.0
2024-03-13 12:50:00,347.36,347.79,347.35,347.59,12635.0,339.8413,340.262,339.8315,340.0663,12635.0
2024-03-13 13:00:00,347.52,347.52,346.85,347.2,12080.0,339.9978,339.9978,339.3423,339.6847,12080.0
2024-03-13 13:10:00,347.19,348.02,347.19,347.82,12165.0,339.675,340.487,339.675,340.2913,12165.0
2024-03-13 13:20:00,347.83,347.93,347.27,347.55,10692.0,340.3011,340.3989,339.7532,340.0272,10692.0
2024-03-13 13:30:00,347.54,347.82,347.34,347.68,13528.0,340.0174,340.2913,339.8217,340.1543,13528.0
2024-03-13 13:40:00,347.82,347.82,347.41,347.42,15528.0,340.2913,340.2913,339.8902,339.9,15528.0
2024-03-13 13:50:00,347.46,347.91,347.28,347.83,11700.0,339.9391,340.3794,339.763,340.3011,11700.0
2024-03-13 14:00:00,347.82,347.96,347.67,347.69,10651.0,340.2913,340.4283,340.1446,340.1641,10651.0
2024-03-13 14:10:00,347.69,347.98,347.69,347.97,6713.0,340.1641,340.4479,340.1641,340.4381,6713.0
2024-03-13 14:20:00,347.96,347.96,347.21,347.3,14134.0,340.4283,340.4283,339.6945,339.7826,14134.0
2024-03-13 14:30:00,347.26,347.58,347.21,347.53,10923.0,339.7434,340.0565,339.6945,340.0076,10923.0
2024-03-13 14:40:00,347.63,347.77,347.37,347.37,8267.0,340.1054,340.2424,339.8511,339.8511,8267.0
2024-03-13 14:50:00,347.39,347.39,346.9,346.99,5532.0,339.8706,339.8706,339.3912,339.4793,5532.0
2024-03-13 15:00:00,347.02,347.05,346.77,346.85,10158.0,339.5086,339.538,339.264,339.3423,10158.0
2024-03-13 15:10:00,346.85,347.05,346.56,346.98,10988.0,339.3423,339.538,339.0586,339.4695,10988.0
2024-03-13 15:20:00,347.0,347.15,346.44,346.59,19334.0,339.4891,339.6358,338.9412,339.0879,19334.0
2024-03-13 15:30:00,346.66,347.6,346.66,347.59,19873.0,339.1564,340.0761,339.1564,340.0663,19873.0
2024-03-13 15:40:00,347.53,348.05,347.35,347.9,45152.0,340.0076,340.5163,339.8315,340.3696,45152.0
2024-03-13 15:50:00,347.9,348.85,347.58,348.74,116623.0,340.3696,341.299,340.0565,341.1914,116623.0
2024-03-14 09:30:00,348.51,349.56,347.39,348.88,28827.0,340.9664,341.9937,339.8706,341.3284,28827.0
2024-03-14 09:40:00,349.0,349.78,348.88,349.0,14095.0,341.4458,342.2089,341.3284,341.4458,14095.0
2024-03-14 09:50:00,348.92,349.4,348.34,348.67,22452.0,341.3675,341.8371,340.8001,341.1229,22452.0
2024-03-14 10:00:00,348.9,349.04,348.39,348.69,15636.0,341.3479,341.4849,340.849,341.1425,15636.0
2024-03-14 10:10:00,348.56,349.34,348.56,349.17,11539.0,341.0153,341.7784,341.0153,341.6121,11539.0
2024-03-14 10:20:00,349.27,349.56,349.12,349.34,12868.0,341.7099,341.9937,341.5632,341.7784,12868.0
2024-03-14 10:30:00,349.41,349.41,348.78,348.78,15020.0,341.8469,341.8469,341.2305,341.2305,15020.0
2024-03-14 10:40:00,348.77,349.35,348.7,349.25,12965.0,341.2208,341.7882,341.1523,341.6904,12965.0
2024-03-14 10:50:00,349.32,349.44,348.45,348.86,18349.0,341.7589,341.8763,340.9077,341.3088,18349.0
2024-03-14 11:00:00,348.9,349.49,348.41,348.92,10628.0,341.3479,341.9252,340.8685,341.3675,10628.0
2024-03-14 11:10:00,348.74,349.14,348.74,349.1,6603.0,341.1914,341.5827,341.1914,341.5436,6603.0
2024-03-14 11:20:00,349.03,349.2,348.68,348.69,9876.0,341.4751,341.6414,341.1327,341.1425,9876.0
2024-03-14 11:30:00,348.59,349.21,348.52,349.12,6884.0,341.0447,341.6512,340.9762,341.5632,6884.0
2024-03-14 11:40:00,349.12,349.21,348.85,348.91,5553.0,341.5632,341.6512,341.299,341.3577,5553.0
2024-03-14 11:50:00,348.92,349.22,348.91,349.17,11554.0,341.3675,341.661,341.3577,341.6121,11554.0
2024-03-14 12:00:00,349.11,349.34,348.78,348.78,9735.0,341.5534,341.7784,341.2305,341.2305,9735.0
2024-03-14 12:10:00,348.79,349.34,348.72,349.34,7660.0,341.2403,341.7784,341.1718,341.7784,7660.0
2024-03-14 12:20:00,349.34,349.91,349.29,349.79,11056.0,341.7784,342.3361,341.7295,342.2187,11056.0
2024-03-14 12:30:00,349.74,349.79,349.03,349.28,17570.0,342.1698,342.2187,341.4751,341.7197,17570.0
2024-03-14 12:40:00,349.28,349.3,348.67,348.71,8766.0,341.7197,341.7393,341.1229,341.1621,8766.0
2024-03-14 12:50:00,348.78,348.78,348.23,348.31,5372.0,341.2305,341.2305,340.6924,340.7707,5372.0
2024-03-14 13:00:00,348.23,348.65,347.95,348.65,9494.0,340.6924,341.1034,340.4185,341.1034,9494.0
2024-03-14 13:10:00,348.74,348.88,348.42,348.44,12673.0,341.1914,341.3284,340.8783,340.8979,12673.0
2024-03-14 13:20:00,348.43,348.43,347.8,347.8,12266.0,340.8881,340.8881,340.2718,340.2718,12266.0
2024-03-14 13:30:00,347.72,348.04,347.65,347.81,13572.0,340.1935,340.5066,340.125,340.2815,13572.0
2024-03-14 13:40:00,347.9,348.24,347.77,347.91,12088.0,340.3696,340.7022,340.2424,340.3794,12088.0
2024-03-14 13:50:00,347.9,347.97,347.63,347.89,9475.0,340.3696,340.4381,340.1054,340.3598,9475.0
2024-03-14 14:00:00,347.89,348.23,347.78,348.15,8127.0,340.3598,340.6924,340.2522,340.6142,8127.0
2024-03-14 14:10:00,348.15,348.46,348.12,348.46,7352.0,340.6142,340.9175,340.5848,340.9175,7352.0
2024-03-14 14:20:00,348.44,348.57,348.3,348.48,15166.0,340.8979,341.0251,340.7609,340.937,15166.0
2024-03-14 14:30:00,348.41,349.02,348.29,349.02,13210.0,340.8685,341.4653,340.7511,341.4653,13210.0
2024-03-14 14:40:00,349.05,349.12,348.9,349.0,8969.0,341.4947,341.5632,341.3479,341.4458,8969.0
2024-03-14 14:50:00,349.06,349.11,348.63,348.65,13785.0,341.5045,341.5534,341.0838,341.1034,13785.0
2024-03-14 15:00:00,348.65,349.06,348.65,349.06,14538.0,341.1034,341.5045,341.1034,341.5045,14538.0
2024-03-14 15:10:00,349.06,349.08,348.83,349.0,20313.0,341.5045,341.524,341.2795,341.4458,20313.0
2024-03-14 15:20:00,349.0,349.05,348.69,348.85,23101.0,341.4458,341.4947,341.1425,341.299,23101.0
2024-03-14 15:30:00,348.85,349.02,348.12,348.24,24697.0,341.299,341.4653,340.5848,340.7022,24697.0
2024-03-14 15:40:00,348.24,349.73,348.24,349.61,52562.0,340.7022,342.16,340.7022,342.0426,52562.0
2024-03-14 15:50:00,349.53,350.22,349.2,349.71,111198.0,341.9643,342.6394,341.6414,342.1404,111198.0
2024-03-15 09:30:00,346.03,349.68,345.85,348.59,162325.0,338.5401,342.1111,338.364,341.0447,162325.0
2024-03-15 09:40:00,348.16,349.59,347.44,348.71,21833.0,340.624,342.023,339.9195,341.1621,21833.0
2024-03-15 09:50:00,348.99,349.37,348.59,349.31,6994.0,341.436,341.8078,341.0447,341.7491,6994.0
2024-03-15 10:00:00,349.37,350.15,349.26,350.0,14720.0,341.8078,342.5709,341.7001,342.4241,14720.0
2024-03-15 10:10:00,350.41,350.98,349.96,350.87,9671.0,342.8253,343.3829,342.385,343.2753,9671.0
2024-03-15 10:20:00,350.97,351.45,350.75,351.23,17289.0,343.3731,343.8427,343.1579,343.6275,17289.0
2024-03-15 10:30:00,351.06,351.15,350.57,351.0,14434.0,343.4612,343.5492,342.9818,343.4025,14434.0
2024-03-15 10:40:00,351.11,351.3,350.71,350.92,7924.0,343.5101,343.696,343.1188,343.3242,7924.0
2024-03-15 10:50:00,351.03,351.9,350.71,351.74,19828.0,343.4318,344.283,343.1188,344.1265,19828.0
2024-03-15 11:00:00,351.61,352.41,351.58,352.21,19715.0,343.9993,344.782,343.9699,344.5863,19715.0
2024-03-15 11:10:00,352.33,352.49,351.16,351.4,17918.0,344.7037,344.8602,343.559,343.7938,17918.0
2024-03-15 11:20:00,351.33,351.76,351.16,351.65,5183.0,343.7253,344.146,343.559,344.0384,5183.0
2024-03-15 11:30:00,351.65,351.83,351.24,351.45,14724.0,344.0384,344.2145,343.6373,343.8427,14724.0
2024-03-15 11:40:00,351.45,351.45,351.0,351.02,12302.0,343.8427,343.8427,343.4025,343.4221,12302.0
2024-03-15 11:50:00,350.97,351.13,349.83,350.31,19801.0,343.3731,343.5297,342.2578,342.7274,19801.0
2024-03-15 12:00:00,350.21,350.8,350.19,350.79,7597.0,342.6296,343.2068,342.61,343.197,7597.0
2024-03-15 12:10:00,350.79,350.98,350.63,350.63,6537.0,343.197,343.3829,343.0405,343.0405,6537.0
2024-03-15 12:20:00,350.62,350.84,350.49,350.63,7155.0,343.0307,343.2459,342.9035,343.0405,7155.0
2024-03-15 12:30:00,350.73,351.06,350.41,351.03,11761.0,343.1383,343.4612,342.8253,343.4318,11761.0
2024-03-15 12:40:00,351.01,351.21,350.85,351.11,5384.0,343.4123,343.6079,343.2557,343.5101,5384.0
2024-03-15 12:50:00,351.06,351.2,350.84,350.93,6755.0,343.4612,343.5982,343.2459,343.334,6755.0
2024-03-15 13:00:00,350.77,351.14,350.55,351.05,7530.0,343.1775,343.5395,342.9622,343.4514,7530.0
2024-03-15 13:10:00,351.1,351.27,351.01,351.1,3669.0,343.5003,343.6666,343.4123,343.5003,3669.0
2024-03-15 13:20:00,351.2,351.48,351.1,351.24,8688.0,343.5982,343.8721,343.5003,343.6373,8688.0
2024-03-15 13:30:00,351.24,351.36,350.98,351.14,5449.0,343.6373,343.7547,343.3829,343.5395,5449.0
2024-03-15 13:40:00,351.1,351.62,351.1,351.54,5108.0,343.5003,344.0091,343.5003,343.9308,5108.0
2024-03-15 13:50:00,351.58,351.61,351.17,351.24,9176.0,343.9699,343.9993,343.5688,343.6373,9176.0
2024-03-15 14:00:00,351.24,351.65,351.21,351.21,6009.0,343.6373,344.0384,343.6079,343.6079,6009.0
2024-03-15 14:10:00,351.58,351.83,351.22,351.51,7819.0,343.9699,344.2145,343.6177,343.9014,7819.0
2024-03-15 14:20:00,351.63,351.92,351.49,351.67,5847.0,344.0188,344.3026,343.8819,344.058,5847.0
2024-03-15 14:30:00,351.48,351.82,351.39,351.72,9634.0,343.8721,344.2047,343.784,344.1069,9634.0
2024-03-15 14:40:00,351.77,352.07,351.65,351.66,9131.0,344.1558,344.4493,344.0384,344.0482,9131.0
2024-03-15 14:50:00,351.75,352.33,351.75,352.18,7604.0,344.1363,344.7037,344.1363,344.5569,7604.0
2024-03-15 15:00:00,352.01,352.16,351.82,352.16,12341.0,344.3906,344.5374,344.2047,344.5374,12341.0
2024-03-15 15:10:00,352.11,352.56,352.0,352.01,27904.0,344.4885,344.9287,344.3808,344.3906,27904.0
2024-03-15 15:20:00,352.03,352.03,351.33,351.33,9364.0,344.4102,344.4102,343.7253,343.7253,9364.0
2024-03-15 15:30:00,351.31,351.45,350.18,350.19,23442.0,343.7058,343.8427,342.6002,342.61,23442.0
2024-03-15 15:40:00,350.24,351.78,350.14,351.78,51402.0,342.6589,344.1656,342.5611,344.1656,51402.0
2024-03-15 15:50:00,352.01,353.1,350.67,351.64,205660.0,344.3906,345.457,343.0796,344.0286,205660.0
2024-03-18 09:30:00,350.51,352.91,349.93,350.51,19086.0,342.9231,345.2711,342.3556,342.9231,19086.0
2024-03-18 09:40:00,350.88,352.09,350.19,351.16,5871.0,343.2851,344.4689,342.61,343.559,5871.0
2024-03-18 09:50:00,351.2,351.7,350.8,351.65,10756.0,343.5982,344.0873,343.2068,344.0384,10756.0
2024-03-18 10:00:00,351.69,353.3,351.69,353.3,14852.0,344.0776,345.6527,344.0776,345.6527,14852.0
2024-03-18 10:10:00,353.18,353.18,352.11,352.36,8346.0,345.5353,345.5353,344.4885,344.733,8346.0
2024-03-18 10:20:00,352.43,353.23,352.27,352.98,8646.0,344.8015,345.5842,344.645,345.3396,8646.0
2024-03-18 10:30:00,352.91,353.0,352.45,352.79,5079.0,345.2711,345.3592,344.8211,345.1537,5079.0
2024-03-18 10:40:00,352.69,352.74,352.14,352.46,5154.0,345.0559,345.1048,344.5178,344.8309,5154.0
2024-03-18 10:50:00,352.5,353.09,352.49,352.97,12469.0,344.87,345.4472,344.8602,345.3298,12469.0
2024-03-18 11:00:00,352.97,353.55,352.78,353.2,8725.0,345.3298,345.8973,345.144,345.5549,8725.0
2024-03-18 11:10:00,353.2,353.37,352.7,352.79,8222.0,345.5549,345.7212,345.0657,345.1537,8222.0
2024-03-18 11:20:00,352.56,352.68,352.27,352.52,6136.0,344.9287,345.0461,344.645,344.8896,6136.0
2024-03-18 11:30:00,352.59,353.02,352.55,352.96,12684.0,344.9581,345.3788,344.9189,345.3201,12684.0
2024-03-18 11:40:00,353.07,353.37,352.86,353.25,5041.0,345.4277,345.7212,345.2222,345.6038,5041.0
2024-03-18 11:50:00,353.25,353.56,353.1,353.21,8560.0,345.6038,345.9071,345.457,345.5646,8560.0
2024-03-18 12:00:00,353.21,353.22,352.84,352.89,5782.0,345.5646,345.5744,345.2027,345.2516,5782.0
2024-03-18 12:10:00,352.75,353.22,352.66,353.2,12826.0,345.1146,345.5744,345.0266,345.5549,12826.0
2024-03-18 12:20:00,353.24,353.67,353.15,353.64,10200.0,345.594,346.0147,345.5059,345.9853,10200.0
2024-03-18 12:30:00,353.65,353.77,352.8,352.81,12565.0,345.9951,346.1125,345.1635,345.1733,12565.0
2024-03-18 12:40:00,352.78,353.21,352.77,353.11,3963.0,345.144,345.5646,345.1342,345.4668,3963.0
2024-03-18 12:50:00,353.13,353.66,353.07,353.49,10026.0,345.4864,346.0049,345.4277,345.8386,10026.0
2024-03-18 13:00:00,353.5,353.91,353.49,353.9,5808.0,345.8484,346.2495,345.8386,346.2397,5808.0
2024-03-18 13:10:00,353.81,354.16,353.79,353.92,8634.0,346.1517,346.4941,346.1321,346.2593,8634.0
2024-03-18 13:20:00,354.0,354.02,353.69,353.81,10110.0,346.3376,346.3571,346.0343,346.1517,10110.0
2024-03-18 13:30:00,353.81,353.81,353.05,353.15,9325.0,346.1517,346.1517,345.4081,345.5059,9325.0
2024-03-18 13:40:00,352.95,352.97,352.55,352.81,6782.0,345.3103,345.3298,344.9189,345.1733,6782.0
2024-03-18 13:50:00,352.88,353.14,352.83,353.02,9109.0,345.2418,345.4962,345.1929,345.3788,9109.0
2024-03-18 14:00:00,353.07,353.54,352.83,352.89,11461.0,345.4277,345.8875,345.1929,345.2516,11461.0
2024-03-18 14:10:00,352.83,353.05,352.83,352.92,6954.0,345.1929,345.4081,345.1929,345.2809,6954.0
2024-03-18 14:20:00,352.97,353.02,352.82,352.99,8070.0,345.3298,345.3788,345.1831,345.3494,8070.0
2024-03-18 14:30:00,352.98,353.05,352.33,352.33,8472.0,345.3396,345.4081,344.7037,344.7037,8472.0
2024-03-18 14:40:00,352.33,352.33,351.9,351.99,11339.0,344.7037,344.7037,344.283,344.3711,11339.0
2024-03-18 14:50:00,351.95,352.51,351.95,352.42,14571.0,344.3319,344.8798,344.3319,344.7917,14571.0
2024-03-18 15:00:00,352.58,352.59,351.93,352.32,7222.0,344.9483,344.9581,344.3124,344.6939,7222.0
2024-03-18 15:10:00,352.36,352.47,352.23,352.31,7731.0,344.733,344.8407,344.6059,344.6841,7731.0
2024-03-18 15:20:00,352.24,352.4,352.02,352.06,11785.0,344.6156,344.7722,344.4004,344.4395,11785.0
2024-03-18 15:30:00,352.06,352.17,351.75,352.17,11531.0,344.4395,344.5472,344.1363,344.5472,11531.0
2024-03-18 15:40:00,352.19,352.5,352.12,352.23,21752.0,344.5667,344.87,344.4982,344.6059,21752.0
2024-03-18 15:50:00,352.18,352.8,351.64,352.63,81061.0,344.5569,345.1635,344.0286,344.9972,81061.0
2024-03-19 09:30:00,353.98,354.43,351.58,353.56,28858.0,346.318,346.7582,343.9699,345.9071,28858.0
2024-03-19 09:40:00,353.69,354.23,353.12,353.57,13117.0,346.0343,346.5626,345.4766,345.9169,13117.0
2024-03-19 09:50:00,353.28,353.33,351.92,352.5,11963.0,345.6331,345.6821,344.3026,344.87,11963.0
2024-03-19 10:00:00,352.44,352.61,351.7,352.3,20315.0,344.8113,344.9776,344.0873,344.6743,20315.0
2024-03-19 10:10:00,352.12,352.31,351.72,352.05,9244.0,344.4982,344.6841,344.1069,344.4298,9244.0
2024-03-19 10:20:00,352.09,352.82,352.09,352.65,6840.0,344.4689,345.1831,344.4689,345.0168,6840.0
2024-03-19 10:30:00,352.73,353.11,352.55,352.94,9875.0,345.095,345.4668,344.9189,345.3005,9875.0
2024-03-19 10:40:00,352.94,353.3,352.8,352.88,9699.0,345.3005,345.6527,345.1635,345.2418,9699.0
2024-03-19 10:50:00,352.81,353.55,352.78,353.55,19455.0,345.1733,345.8973,345.144,345.8973,19455.0
2024-03-19 11:00:00,353.44,353.76,353.01,353.01,12455.0,345.7897,346.1027,345.369,345.369,12455.0
2024-03-19 11:10:00,353.17,353.5,353.11,353.15,7789.0,345.5255,345.8484,345.4668,345.5059,7789.0
2024-03-19 11:20:00,353.12,353.12,352.55,352.6,9659.0,345.4766,345.4766,344.9189,344.9679,9659.0
2024-03-19 11:30:00,352.52,353.05,352.46,352.95,7513.0,344.8896,345.4081,344.8309,345.3103,7513.0
2024-03-19 11:40:00,352.95,353.21,352.37,352.74,12466.0,345.3103,345.5646,344.7428,345.1048,12466.0
2024-03-19 11:50:00,352.75,352.93,352.47,352.92,13248.0,345.1146,345.2907,344.8407,345.2809,13248.0
2024-03-19 12:00:00,352.8,352.86,351.67,351.67,12394.0,345.1635,345.2222,344.058,344.058,12394.0
2024-03-19 12:10:00,351.74,351.95,351.62,351.71,11119.0,344.1265,344.3319,344.0091,344.0971,11119.0
2024-03-19 12:20:00,351.8,352.18,351.44,351.98,15833.0,344.1852,344.5569,343.833,344.3613,15833.0
2024-03-19 12:30:00,352.06,352.16,351.73,352.13,11614.0,344.4395,344.5374,344.1167,344.508,11614.0
2024-03-19 12:40:00,352.12,352.3,351.92,352.19,6873.0,344.4982,344.6743,344.3026,344.5667,6873.0
2024-03-19 12:50:00,352.25,352.44,351.96,352.44,6016.0,344.6254,344.8113,344.3417,344.8113,6016.0
2024-03-19 13:00:00,352.51,352.59,352.12,352.43,7088.0,344.8798,344.9581,344.4982,344.8015,7088.0
2024-03-19 13:10:00,352.33,352.53,352.28,352.38,6727.0,344.7037,344.8994,344.6548,344.7526,6727.0
2024-03-19 13:20:00,352.35,352.63,352.22,352.63,4030.0,344.7233,344.9972,344.5961,344.9972,4030.0
2024-03-19 13:30:00,352.63,352.7,352.41,352.51,8877.0,344.9972,345.0657,344.782,344.8798,8877.0
2024-03-19 13:40:00,352.44,352.55,352.1,352.31,7140.0,344.8113,344.9189,344.4787,344.6841,7140.0
2024-03-19 13:50:00,352.36,352.36,351.86,352.0,7684.0,344.733,344.733,344.2439,344.3808,7684.0
2024-03-19 14:00:00,351.98,352.07,351.68,352.05,9867.0,344.3613,344.4493,344.0678,344.4298,9867.0
2024-03-19 14:10:00,352.03,352.05,351.7,351.7,8408.0,344.4102,344.4298,344.0873,344.0873,8408.0
2024-03-19 14:20:00,351.81,352.28,351.81,352.28,6270.0,344.195,344.6548,344.195,344.6548,6270.0
2024-03-19 14:30:00,352.28,352.38,352.09,352.23,13892.0,344.6548,344.7526,344.4689,344.6059,13892.0
2024-03-19 14:40:00,352.24,352.52,352.17,352.52,8064.0,344.6156,344.8896,344.5472,344.8896,8064.0
2024-03-19 14:50:00,352.48,352.48,351.69,351.91,10876.0,344.8505,344.8505,344.0776,344.2928,10876.0
2024-03-19 15:00:00,351.85,352.29,351.79,352.29,12789.0,344.2341,344.6646,344.1754,344.6646,12789.0
2024-03-19 15:10:00,352.44,352.59,352.16,352.26,9784.0,344.8113,344.9581,344.5374,344.6352,9784.0
2024-03-19 15:20:00,352.26,352.31,351.94,352.03,17124.0,344.6352,344.6841,344.3221,344.4102,17124.0
2024-03-19 15:30:00,352.03,352.1,351.32,351.47,22358.0,344.4102,344.4787,343.7156,343.8623,22358.0
2024-03-19 15:40:00,351.41,352.22,351.31,352.03,25489.0,343.8036,344.5961,343.7058,344.4102,25489.0
2024-03-19 15:50:00,351.99,352.37,351.73,352.37,79460.0,344.3711,344.7428,344.1167,344.7428,79460.0
2024-03-20 09:30:00,351.55,353.15,351.18,352.33,14019.0,343.9406,345.5059,343.5786,344.7037,14019.0
2024-03-20 09:40:00,352.32,352.56,351.85,352.11,6489.0,344.6939,344.9287,344.2341,344.4885,6489.0
2024-03-20 09:50:00,352.09,352.14,351.08,352.1,14251.0,344.4689,344.5178,343.4808,344.4787,14251.0
2024-03-20 10:00:00,352.15,352.23,351.8,352.12,6543.0,344.5276,344.6059,344.1852,344.4982,6543.0
2024-03-20 10:10:00,351.86,352.64,351.84,352.64,9277.0,344.2439,345.007,344.2243,345.007,9277.0
2024-03-20 10:20:00,352.73,353.33,352.71,353.14,23440.0,345.095,345.6821,345.0755,345.4962,23440.0
2024-03-20 10:30:00,353.38,353.39,352.48,352.5,19330.0,345.731,345.7408,344.8505,344.87,19330.0
2024-03-20 10:40:00,352.5,352.54,352.33,352.54,5214.0,344.87,344.9092,344.7037,344.9092,5214.0
2024-03-20 10:50:00,352.46,353.16,352.44,353.07,7576.0,344.8309,345.5157,344.8113,345.4277,7576.0
2024-03-20 11:00:00,353.02,353.5,352.94,353.46,11623.0,345.3788,345.8484,345.3005,345.8092,11623.0
2024-03-20 11:10:00,353.37,353.69,353.0,353.17,16990.0,345.7212,346.0343,345.3592,345.5255,16990.0
2024-03-20 11:20:00,353.03,353.53,353.03,353.53,4664.0,345.3885,345.8777,345.3885,345.8777,4664.0
2024-03-20 11:30:00,353.64,353.92,353.52,353.88,9015.0,345.9853,346.2593,345.8679,346.2201,9015.0
2024-03-20 11:40:00,353.8,354.02,353.48,353.59,15336.0,346.1419,346.3571,345.8288,345.9364,15336.0
2024-03-20 11:50:00,353.45,353.86,353.45,353.75,4684.0,345.7995,346.2006,345.7995,346.093,4684.0
2024-03-20 12:00:00,353.75,353.86,353.11,353.22,5728.0,346.093,346.2006,345.4668,345.5744,5728.0
2024-03-20 12:10:00,353.21,353.73,353.18,353.72,5230.0,345.5646,346.0734,345.5353,346.0636,5230.0
2024-03-20 12:20:00,353.75,353.92,353.62,353.88,6621.0,346.093,346.2593,345.9658,346.2201,6621.0
2024-03-20 12:30:00,353.95,354.31,353.95,354.21,9531.0,346.2886,346.6408,346.2886,346.543,9531.0
2024-03-20 12:40:00,354.23,354.53,354.19,354.53,4458.0,346.5626,346.8561,346.5234,346.8561,4458.0
2024-03-20 12:50:00,354.53,354.72,354.43,354.6,14866.0,346.8561,347.042,346.7582,346.9246,14866.0
2024-03-20 13:00:00,354.52,354.52,354.13,354.14,8700.0,346.8463,346.8463,346.4647,346.4745,8700.0
2024-03-20 13:10:00,354.07,354.28,353.82,354.15,12640.0,346.406,346.6115,346.1614,346.4843,12640.0
2024-03-20 13:20:00,354.21,354.31,354.08,354.28,7079.0,346.543,346.6408,346.4158,346.6115,7079.0
2024-03-20 13:30:00,354.27,354.31,353.93,353.93,6756.0,346.6017,346.6408,346.2691,346.2691,6756.0
2024-03-20 13:40:00,353.92,353.92,353.36,353.37,3762.0,346.2593,346.2593,345.7114,345.7212,3762.0
2024-03-20 13:50:00,353.47,353.67,353.39,353.66,6827.0,345.819,346.0147,345.7408,346.0049,6827.0
2024-03-20 14:00:00,353.69,354.39,353.66,353.67,13765.0,346.0343,346.7191,346.0049,346.0147,13765.0
2024-03-20 14:10:00,353.61,353.81,352.94,353.29,9597.0,345.956,346.1517,345.3005,345.6429,9597.0
2024-03-20 14:20:00,353.4,353.75,353.17,353.75,8374.0,345.7505,346.093,345.5255,346.093,8374.0
2024-03-20 14:30:00,353.87,354.26,353.55,354.06,15240.0,346.2104,346.5919,345.8973,346.3963,15240.0
2024-03-20 14:40:00,354.02,354.65,354.02,354.46,10144.0,346.3571,346.9735,346.3571,346.7876,10144.0
2024-03-20 14:50:00,354.27,354.46,353.93,354.03,9719.0,346.6017,346.7876,346.2691,346.3669,9719.0
2024-03-20 15:00:00,353.94,354.25,353.86,354.14,9741.0,346.2788,346.5821,346.2006,346.4745,9741.0
2024-03-20 15:10:00,354.14,354.21,353.86,354.13,8009.0,346.4745,346.543,346.2006,346.4647,8009.0
2024-03-20 15:20:00,354.13,354.78,354.06,354.68,8541.0,346.4647,347.1007,346.3963,347.0028,8541.0
2024-03-20 15:30:00,354.61,354.7,354.34,354.6,29596.0,346.9343,347.0224,346.6702,346.9246,29596.0
2024-03-20 15:40:00,354.63,354.73,353.92,353.97,17042.0,346.9539,347.0517,346.2593,346.3082,17042.0
2024-03-20 15:50:00,353.88,354.5,353.6,353.69,83657.0,346.2201,346.8267,345.9462,346.0343,83657.0
2024-03-21 09:30:00,354.11,355.23,352.71,353.47,38029.0,346.4452,347.5409,345.0755,345.819,38029.0
2024-03-21 09:40:00,353.76,354.24,353.1,353.36,12283.0,346.1027,346.5724,345.457,345.7114,12283.0
2024-03-21 09:50:00,353.65,354.2,353.62,354.05,5168.0,345.9951,346.5332,345.9658,346.3865,5168.0
2024-03-21 10:00:00,353.86,354.32,353.45,353.92,10850.0,346.2006,346.6506,345.7995,346.2593,10850.0
2024-03-21 10:10:00,354.03,354.31,353.9,354.13,11022.0,346.3669,346.6408,346.2397,346.4647,11022.0
2024-03-21 10:20:00,354.11,354.35,353.71,354.02,11307.0,346.4452,346.68,346.0538,346.3571,11307.0
2024-03-21 10:30:00,354.22,354.23,353.89,354.18,15197.0,346.5528,346.5626,346.2299,346.5137,15197.0
2024-03-21 10:40:00,354.22,354.42,354.18,354.21,13609.0,346.5528,346.7485,346.5137,346.543,13609.0
2024-03-21 10:50:00,354.25,354.76,354.05,354.63,27419.0,346.5821,347.0811,346.3865,346.9539,27419.0
2024-03-21 11:00:00,354.68,354.68,354.11,354.12,11912.0,347.0028,347.0028,346.4452,346.455,11912.0
2024-03-21 11:10:00,354.12,354.27,353.64,354.26,9157.0,346.455,346.6017,345.9853,346.5919,9157.0
2024-03-21 11:20:00,354.2,354.92,354.09,354.92,32364.0,346.5332,347.2376,346.4256,347.2376,32364.0
2024-03-21 11:30:00,354.87,355.35,354.75,354.99,26732.0,347.1887,347.6583,347.0713,347.3061,26732.0
2024-03-21 11:40:00,354.85,355.01,354.66,354.79,14598.0,347.1692,347.3257,346.9833,347.1105,14598.0
2024-03-21 11:50:00,354.86,355.07,354.85,354.85,8198.0,347.1789,347.3844,347.1692,347.1692,8198.0
2024-03-21 12:00:00,354.85,354.96,354.41,354.56,8414.0,347.1692,347.2768,346.7387,346.8854,8414.0
2024-03-21 12:10:00,354.64,354.73,354.32,354.54,6398.0,346.9637,347.0517,346.6506,346.8659,6398.0
2024-03-21 12:20:00,354.68,354.69,354.38,354.38,7830.0,347.0028,347.0126,346.7093,346.7093,7830.0
2024-03-21 12:30:00,354.3,354.33,353.72,353.73,7871.0,346.6311,346.6604,346.0636,346.0734,7871.0
2024-03-21 12:40:00,353.8,354.21,353.79,353.92,8253.0,346.1419,346.543,346.1321,346.2593,8253.0
2024-03-21 12:50:00,354.0,354.43,353.96,354.42,5424.0,346.3376,346.7582,346.2984,346.7485,5424.0
2024-03-21 13:00:00,354.28,354.41,353.77,353.94,12227.0,346.6115,346.7387,346.1125,346.2788,12227.0
2024-03-21 13:10:00,353.97,354.4,353.96,354.05,7547.0,346.3082,346.7289,346.2984,346.3865,7547.0
2024-03-21 13:20:00,354.05,354.13,353.69,353.69,5521.0,346.3865,346.4647,346.0343,346.0343,5521.0
2024-03-21 13:30:00,353.77,353.89,353.67,353.67,7329.0,346.1125,346.2299,346.0147,346.0147,7329.0
2024-03-21 13:40:00,353.54,353.77,353.21,353.59,14001.0,345.8875,346.1125,345.5646,345.9364,14001.0
2024-03-21 13:50:00,353.66,353.66,353.25,353.3,9137.0,346.0049,346.0049,345.6038,345.6527,9137.0
2024-03-21 14:00:00,353.23,353.43,353.19,353.32,14518.0,345.5842,345.7799,345.5451,345.6723,14518.0
2024-03-21 14:10:00,353.34,353.66,353.32,353.47,14388.0,345.6918,346.0049,345.6723,345.819,14388.0
2024-03-21 14:20:00,353.55,353.99,353.48,353.99,6667.0,345.8973,346.3278,345.8288,346.3278,6667.0
2024-03-21 14:30:00,354.0,354.03,353.67,353.83,9908.0,346.3376,346.3669,346.0147,346.1712,9908.0
2024-03-21 14:40:00,353.9,354.05,353.88,353.91,9048.0,346.2397,346.3865,346.2201,346.2495,9048.0
2024-03-21 14:50:00,353.88,354.36,353.75,354.22,18362.0,346.2201,346.6898,346.093,346.5528,18362.0
2024-03-21 15:00:00,354.22,354.69,354.22,354.65,6399.0,346.5528,347.0126,346.5528,346.9735,6399.0
2024-03-21 15:10:00,354.73,354.73,354.4,354.45,12723.0,347.0517,347.0517,346.7289,346.7778,12723.0
2024-03-21 15:20:00,354.46,354.72,354.21,354.5,19701.0,346.7876,347.042,346.543,346.8267,19701.0
2024-03-21 15:30:00,354.62,354.68,353.98,354.05,13242.0,346.9441,347.0028,346.318,346.3865,13242.0
2024-03-21 15:40:00,354.06,354.44,353.86,354.0,22923.0,346.3963,346.768,346.2006,346.3376,22923.0
2024-03-21 15:50:00,354.04,354.04,353.33,353.5,66994.0,346.3767,346.3767,345.6821,345.8484,66994.0
2024-03-22 09:30:00,353.67,355.18,353.67,355.14,11276.0,346.0147,347.492,346.0147,347.4529,11276.0
2024-03-22 09:40:00,355.47,355.77,354.85,355.24,20696.0,347.7757,348.0692,347.1692,347.5507,20696.0
2024-03-22 09:50:00,355.33,355.34,354.84,354.94,10524.0,347.6388,347.6485,347.1594,347.2572,10524.0
2024-03-22 10:00:00,354.94,355.21,354.83,355.15,7052.0,347.2572,347.5214,347.1496,347.4627,7052.0
2024-03-22 10:10:00,354.96,355.05,354.84,354.95,12928.0,347.2768,347.3648,347.1594,347.267,12928.0
2024-03-22 10:20:00,354.9,355.04,354.6,354.66,11864.0,347.2181,347.355,346.9246,346.9833,11864.0
2024-03-22 10:30:00,354.71,354.85,354.6,354.8,7079.0,347.0322,347.1692,346.9246,347.1202,7079.0
2024-03-22 10:40:00,354.87,355.03,354.76,354.93,8231.0,347.1887,347.3453,347.0811,347.2474,8231.0
2024-03-22 10:50:00,354.92,355.1,354.27,354.3,16544.0,347.2376,347.4137,346.6017,346.6311,16544.0
2024-03-22 11:00:00,354.43,354.48,354.1,354.11,9244.0,346.7582,346.8072,346.4354,346.4452,9244.0
2024-03-22 11:10:00,354.19,354.28,353.86,353.96,13891.0,346.5234,346.6115,346.2006,346.2984,13891.0
2024-03-22 11:20:00,354.01,354.07,353.8,353.81,15596.0,346.3473,346.406,346.1419,346.1517,15596.0
2024-03-22 11:30:00,353.81,354.08,353.8,354.07,9078.0,346.1517,346.4158,346.1419,346.406,9078.0
2024-03-22 11:40:00,354.03,354.03,353.3,353.34,16329.0,346.3669,346.3669,345.6527,345.6918,16329.0
2024-03-22 11:50:00,353.47,353.47,352.71,352.81,8031.0,345.819,345.819,345.0755,345.1733,8031.0
2024-03-22 12:00:00,352.7,352.77,352.52,352.52,25711.0,345.0657,345.1342,344.8896,344.8896,25711.0
2024-03-22 12:10:00,352.57,353.3,352.57,353.13,11817.0,344.9385,345.6527,344.9385,345.4864,11817.0
2024-03-22 12:20:00,353.03,353.15,352.88,352.96,11618.0,345.3885,345.5059,345.2418,345.3201,11618.0
2024-03-22 12:30:00,352.88,353.0,352.83,352.92,5690.0,345.2418,345.3592,345.1929,345.2809,5690.0
2024-03-22 12:40:00,352.93,352.95,352.83,352.89,4997.0,345.2907,345.3103,345.1929,345.2516,4997.0
2024-03-22 12:50:00,352.92,352.92,352.82,352.86,11059.0,345.2809,345.2809,345.1831,345.2222,11059.0
2024-03-22 13:00:00,352.86,352.89,352.74,352.76,9302.0,345.2222,345.2516,345.1048,345.1244,9302.0
2024-03-22 13:10:00,352.8,352.81,352.23,352.55,7564.0,345.1635,345.1733,344.6059,344.9189,7564.0
2024-03-22 13:20:00,352.53,352.99,352.53,352.99,12057.0,344.8994,345.3494,344.8994,345.3494,12057.0
2024-03-22 13:30:00,352.9,353.0,352.67,352.86,21977.0,345.2614,345.3592,345.0363,345.2222,21977.0
2024-03-22 13:40:00,352.91,353.05,352.8,352.8,8449.0,345.2711,345.4081,345.1635,345.1635,8449.0
2024-03-22 13:50:00,352.81,353.02,352.8,352.92,7848.0,345.1733,345.3788,345.1635,345.2809,7848.0
2024-03-22 14:00:00,353.0,353.25,352.96,353.18,8172.0,345.3592,345.6038,345.3201,345.5353,8172.0
2024-03-22 14:10:00,353.11,353.95,353.11,353.69,12012.0,345.4668,346.2886,345.4668,346.0343,12012.0
2024-03-22 14:20:00,353.64,353.85,353.64,353.78,5983.0,345.9853,346.1908,345.9853,346.1223,5983.0
2024-03-22 14:30:00,353.9,353.9,353.0,353.69,14956.0,346.2397,346.2397,345.3592,346.0343,14956.0
2024-03-22 14:40:00,353.65,353.95,353.61,353.9,14911.0,345.9951,346.2886,345.956,346.2397,14911.0
2024-03-22 14:50:00,353.83,353.93,353.68,353.88,7338.0,346.1712,346.2691,346.0245,346.2201,7338.0
2024-03-22 15:00:00,353.91,353.96,353.72,353.73,7359.0,346.2495,346.2984,346.0636,346.0734,7359.0
2024-03-22 15:10:00,353.71,353.72,353.01,353.01,9074.0,346.0538,346.0636,345.369,345.369,9074.0
2024-03-22 15:20:00,353.0,353.19,352.59,353.07,13643.0,345.3592,345.5451,344.9581,345.4277,13643.0
2024-03-22 15:30:00,353.09,353.09,352.74,352.83,12141.0,345.4472,345.4472,345.1048,345.1929,12141.0
2024-03-22 15:40:00,352.89,353.19,352.84,353.14,20246.0,345.2516,345.5451,345.2027,345.4962,20246.0
2024-03-22 15:50:00,353.07,353.07,351.32,351.83,69326.0,345.4277,345.4277,343.7156,344.2145,69326.0
2024-03-25 09:30:00,353.08,354.58,352.89,353.75,13875.0,345.4375,346.905,345.2516,346.093,13875.0
2024-03-25 09:40:00,353.59,354.01,352.83,352.83,4390.0,345.9364,346.3473,345.1929,345.1929,4390.0
2024-03-25 09:50:00,352.99,353.01,352.29,352.71,3986.0,345.3494,345.369,344.6646,345.0755,3986.0
2024-03-25 10:00:00,352.6,353.78,352.58,353.52,11535.0,344.9679,346.1223,344.9483,345.8679,11535.0
2024-03-25 10:10:00,353.64,353.69,352.67,352.84,6720.0,345.9853,346.0343,345.0363,345.2027,6720.0
2024-03-25 10:20:00,352.84,353.48,352.83,353.24,14909.0,345.2027,345.8288,345.1929,345.594,14909.0
2024-03-25 10:30:00,353.06,353.38,353.03,353.38,11220.0,345.4179,345.731,345.3885,345.731,11220.0
2024-03-25 10:40:00,353.45,353.72,353.25,353.6,8414.0,345.7995,346.0636,345.6038,345.9462,8414.0
2024-03-25 10:50:00,353.6,354.47,353.6,354.39,7614.0,345.9462,346.7974,345.9462,346.7191,7614.0
2024-03-25 11:00:00,354.45,354.77,354.29,354.6,11377.0,346.7778,347.0909,346.6213,346.9246,11377.0
2024-03-25 11:10:00,354.57,354.57,354.03,354.04,6572.0,346.8952,346.8952,346.3669,346.3767,6572.0
2024-03-25 11:20:00,353.96,354.33,353.96,354.33,8970.0,346.2984,346.6604,346.2984,346.6604,8970.0
2024-03-25 11:30:00,354.14,354.34,353.96,354.34,9691.0,346.4745,346.6702,346.2984,346.6702,9691.0
2024-03-25 11:40:00,354.35,354.69,354.35,354.5,8679.0,346.68,347.0126,346.68,346.8267,8679.0
2024-03-25 11:50:00,354.58,354.58,353.98,353.98,2205.0,346.905,346.905,346.318,346.318,2205.0
2024-03-25 12:00:00,354.01,354.01,353.73,353.8,8702.0,346.3473,346.3473,346.0734,346.1419,8702.0
2024-03-25 12:10:00,353.81,353.89,353.49,353.57,4668.0,346.1517,346.2299,345.8386,345.9169,4668.0
2024-03-25 12:20:00,353.66,353.8,353.51,353.7,8003.0,346.0049,346.1419,345.8582,346.044,8003.0
2024-03-25 12:30:00,353.65,354.28,353.64,354.24,5635.0,345.9951,346.6115,345.9853,346.5724,5635.0
2024-03-25 12:40:00,354.3,354.47,354.25,354.47,4063.0,346.6311,346.7974,346.5821,346.7974,4063.0
2024-03-25 12:50:00,354.47,354.56,353.96,354.11,5785.0,346.7974,346.8854,346.2984,346.4452,5785.0
2024-03-25 13:00:00,354.09,354.53,354.09,354.46,3664.0,346.4256,346.8561,346.4256,346.7876,3664.0
2024-03-25 13:10:00,354.48,354.93,354.46,354.65,7545.0,346.8072,347.2474,346.7876,346.9735,7545.0
2024-03-25 13:20:00,354.67,354.87,354.63,354.69,4827.0,346.993,347.1887,346.9539,347.0126,4827.0
2024-03-25 13:30:00,354.62,355.05,354.57,354.83,10064.0,346.9441,347.3648,346.8952,347.1496,10064.0
2024-03-25 13:40:00,354.83,355.03,354.78,354.85,6021.0,347.1496,347.3453,347.1007,347.1692,6021.0
2024-03-25 13:50:00,354.88,355.01,354.67,354.73,5994.0,347.1985,347.3257,346.993,347.0517,5994.0
2024-03-25 14:00:00,354.69,354.77,354.47,354.74,3138.0,347.0126,347.0909,346.7974,347.0615,3138.0
2024-03-25 14:10:00,354.74,355.0,354.65,354.96,3658.0,347.0615,347.3159,346.9735,347.2768,3658.0
2024-03-25 14:20:00,354.91,355.04,354.75,354.75,4289.0,347.2279,347.355,347.0713,347.0713,4289.0
2024-03-25 14:30:00,354.84,354.85,354.45,354.79,5854.0,347.1594,347.1692,346.7778,347.1105,5854.0
2024-03-25 14:40:00,354.71,354.75,354.33,354.66,11191.0,347.0322,347.0713,346.6604,346.9833,11191.0
2024-03-25 14:50:00,354.71,355.01,354.49,355.01,14066.0,347.0322,347.3257,346.8169,347.3257,14066.0
2024-03-25 15:00:00,355.01,355.61,354.94,355.6,13458.0,347.3257,347.9127,347.2572,347.9029,13458.0
2024-03-25 15:10:00,355.6,355.81,355.02,355.04,13805.0,347.9029,348.1084,347.3355,347.355,13805.0
2024-03-25 15:20:00,355.16,355.41,354.77,354.78,9901.0,347.4724,347.717,347.0909,347.1007,9901.0
2024-03-25 15:30:00,354.93,355.16,354.83,355.16,8790.0,347.2474,347.4724,347.1496,347.4724,8790.0
2024-03-25 15:40:00,355.12,355.31,354.9,355.03,12208.0,347.4333,347.6192,347.2181,347.3453,12208.0
2024-03-25 15:50:00,354.97,355.72,354.83,355.59,59972.0,347.2866,348.0203,347.1496,347.8931,59972.0
2024-03-26 09:30:00,355.04,355.81,354.54,355.81,18960.0,347.355,348.1084,346.8659,348.1084,18960.0
2024-03-26 09:40:00,356.0,356.45,355.87,356.3,2957.0,348.2943,348.7345,348.1671,348.5878,2957.0
2024-03-26 09:50:00,356.51,357.0,356.27,356.9,7379.0,348.7932,349.2726,348.5584,349.1748,7379.0
2024-03-26 10:00:00,356.92,356.99,356.15,356.58,9446.0,349.1943,349.2628,348.441,348.8617,9446.0
2024-03-26 10:10:00,356.43,356.66,356.39,356.39,6802.0,348.715,348.94,348.6758,348.6758,6802.0
2024-03-26 10:20:00,356.48,357.25,356.4,357.25,9996.0,348.7639,349.5172,348.6856,349.5172,9996.0
2024-03-26 10:30:00,357.03,357.25,356.84,357.13,3867.0,349.302,349.5172,349.1161,349.3998,3867.0
2024-03-26 10:40:00,357.01,357.86,357.01,357.71,11608.0,349.2824,350.114,349.2824,349.9672,11608.0
2024-03-26 10:50:00,357.57,357.74,357.02,357.72,14500.0,349.8303,349.9966,349.2922,349.977,14500.0
2024-03-26 11:00:00,357.82,358.0,357.62,357.62,5877.0,350.0749,350.251,349.8792,349.8792,5877.0
2024-03-26 11:10:00,357.62,357.85,357.31,357.85,11737.0,349.8792,350.1042,349.5759,350.1042,11737.0
2024-03-26 11:20:00,357.85,357.91,357.63,357.8,4791.0,350.1042,350.1629,349.889,350.0553,4791.0
2024-03-26 11:30:00,357.92,358.41,357.92,358.23,20457.0,350.1727,350.6521,350.1727,350.476,20457.0
2024-03-26 11:40:00,358.31,358.34,358.12,358.22,13451.0,350.5543,350.5836,350.3684,350.4662,13451.0
2024-03-26 11:50:00,358.18,358.27,357.89,358.19,19393.0,350.4271,350.5151,350.1433,350.4369,19393.0
2024-03-26 12:00:00,358.25,358.75,358.14,358.57,12191.0,350.4956,350.9847,350.3879,350.8086,12191.0
2024-03-26 12:10:00,358.67,358.98,358.66,358.92,6534.0,350.9065,351.2098,350.8967,351.1511,6534.0
2024-03-26 12:20:00,358.87,359.46,358.87,359.3,12977.0,351.1021,351.6794,351.1021,351.5228,12977.0
2024-03-26 12:30:00,359.34,359.34,359.17,359.26,3744.0,351.562,351.562,351.3956,351.4837,3744.0
2024-03-26 12:40:00,359.35,359.75,359.35,359.69,6125.0,351.5717,351.9631,351.5717,351.9044,6125.0
2024-03-26 12:50:00,359.83,359.83,359.43,359.51,8156.0,352.0414,352.0414,351.65,351.7283,8156.0
2024-03-26 13:00:00,359.43,359.63,359.23,359.23,15837.0,351.65,351.8457,351.4543,351.4543,15837.0
2024-03-26 13:10:00,359.28,359.34,358.94,358.95,5595.0,351.5033,351.562,351.1706,351.1804,5595.0
2024-03-26 13:20:00,359.03,359.15,358.92,359.13,6338.0,351.2587,351.3761,351.1511,351.3565,6338.0
2024-03-26 13:30:00,359.12,359.16,358.9,358.93,10830.0,351.3467,351.3859,351.1315,351.1608,10830.0
2024-03-26 13:40:00,358.89,359.02,358.82,358.91,6410.0,351.1217,351.2489,351.0532,351.1413,6410.0
2024-03-26 13:50:00,358.86,359.32,358.82,359.18,3545.0,351.0924,351.5424,351.0532,351.4054,3545.0
2024-03-26 14:00:00,359.18,359.38,359.14,359.19,8879.0,351.4054,351.6011,351.3663,351.4152,8879.0
2024-03-26 14:10:00,359.22,359.5,359.21,359.5,3410.0,351.4446,351.7185,351.4348,351.7185,3410.0
2024-03-26 14:20:00,359.5,359.54,359.34,359.52,9409.0,351.7185,351.7576,351.562,351.7381,9409.0
2024-03-26 14:30:00,359.58,359.58,359.31,359.44,8888.0,351.7968,351.7968,351.5326,351.6598,8888.0
2024-03-26 14:40:00,359.5,359.52,359.21,359.25,11728.0,351.7185,351.7381,351.4348,351.4739,11728.0
2024-03-26 14:50:00,359.19,359.38,359.11,359.36,3509.0,351.4152,351.6011,351.3369,351.5815,3509.0
2024-03-26 15:00:00,359.3,359.5,359.3,359.43,4804.0,351.5228,351.7185,351.5228,351.65,4804.0
2024-03-26 15:10:00,359.47,359.53,359.2,359.2,10499.0,351.6892,351.7479,351.425,351.425,10499.0
2024-03-26 15:20:00,359.26,359.28,358.78,358.79,8985.0,351.4837,351.5033,351.0141,351.0239,8985.0
2024-03-26 15:30:00,358.79,359.08,358.6,358.72,12973.0,351.0239,351.3076,350.838,350.9554,12973.0
2024-03-26 15:40:00,358.76,358.9,358.3,358.3,31425.0,350.9945,351.1315,350.5445,350.5445,31425.0
2024-03-26 15:50:00,358.28,358.75,357.52,357.59,96671.0,350.5249,350.9847,349.7814,349.8498,96671.0
2024-03-27 09:30:00,359.99,362.42,359.44,362.41,30222.0,352.1979,354.5753,351.6598,354.5655,30222.0
2024-03-27 09:40:00,362.37,362.48,361.28,361.47,26454.0,354.5264,354.634,353.46,353.6459,26454.0
2024-03-27 09:50:00,361.51,362.35,360.93,362.15,14332.0,353.685,354.5068,353.1175,354.3111,14332.0
2024-03-27 10:00:00,362.15,362.43,361.66,361.93,11358.0,354.3111,354.5851,353.8317,354.0959,11358.0
2024-03-27 10:10:00,362.04,362.34,361.69,362.08,14509.0,354.2035,354.497,353.8611,354.2427,14509.0
2024-03-27 10:20:00,362.03,362.36,361.44,362.25,16415.0,354.1937,354.5166,353.6165,354.409,16415.0
2024-03-27 10:30:00,362.23,362.44,361.89,362.05,16827.0,354.3894,354.5949,354.0568,354.2133,16827.0
2024-03-27 10:40:00,361.98,362.33,361.9,362.33,10021.0,354.1448,354.4872,354.0666,354.4872,10021.0
2024-03-27 10:50:00,362.29,362.66,361.96,362.66,28002.0,354.4481,354.8101,354.1253,354.8101,28002.0
2024-03-27 11:00:00,362.56,362.89,362.55,362.56,6873.0,354.7123,355.0351,354.7025,354.7123,6873.0
2024-03-27 11:10:00,362.58,362.69,361.91,362.25,9483.0,354.7318,354.8395,354.0763,354.409,9483.0
2024-03-27 11:20:00,362.25,362.29,361.86,362.17,4340.0,354.409,354.4481,354.0274,354.3307,4340.0
2024-03-27 11:30:00,362.21,362.23,361.93,361.94,4130.0,354.3698,354.3894,354.0959,354.1057,4130.0
2024-03-27 11:40:00,361.81,361.82,361.19,361.44,3137.0,353.9785,353.9883,353.3719,353.6165,3137.0
2024-03-27 11:50:00,361.36,361.5,360.76,360.81,3003.0,353.5382,353.6752,352.9512,353.0001,3003.0
2024-03-27 12:00:00,360.81,360.92,360.18,360.73,8495.0,353.0001,353.1078,352.3838,352.9219,8495.0
2024-03-27 12:10:00,360.81,360.9,360.7,360.9,1916.0,353.0001,353.0882,352.8925,353.0882,1916.0
2024-03-27 12:20:00,360.79,360.91,360.63,360.83,4746.0,352.9806,353.098,352.824,353.0197,4746.0
2024-03-27 12:30:00,360.91,361.07,360.88,360.99,4658.0,353.098,353.2545,353.0686,353.1762,4658.0
2024-03-27 12:40:00,360.92,361.49,360.92,361.48,8688.0,353.1078,353.6654,353.1078,353.6556,8688.0
2024-03-27 12:50:00,361.55,362.07,361.51,361.79,4955.0,353.7241,354.2329,353.685,353.9589,4955.0
2024-03-27 13:00:00,361.77,361.77,361.06,361.11,4839.0,353.9394,353.9394,353.2447,353.2937,4839.0
2024-03-27 13:10:00,361.09,361.53,361.06,361.53,17011.0,353.2741,353.7046,353.2447,353.7046,17011.0
2024-03-27 13:20:00,361.53,361.96,361.52,361.87,11528.0,353.7046,354.1253,353.6948,354.0372,11528.0
2024-03-27 13:30:00,361.82,362.11,361.82,362.0,11906.0,353.9883,354.272,353.9883,354.1644,11906.0
2024-03-27 13:40:00,361.91,362.4,361.85,362.18,8436.0,354.0763,354.5557,354.0176,354.3405,8436.0
2024-03-27 13:50:00,362.18,362.83,361.7,362.83,18542.0,354.3405,354.9764,353.8709,354.9764,18542.0
2024-03-27 14:00:00,362.87,362.94,362.62,362.78,28734.0,355.0156,355.084,354.771,354.9275,28734.0
2024-03-27 14:10:00,362.71,362.88,362.45,362.88,11064.0,354.859,355.0253,354.6046,355.0253,11064.0
2024-03-27 14:20:00,362.88,363.48,362.87,363.48,10899.0,355.0253,355.6124,355.0156,355.6124,10899.0
2024-03-27 14:30:00,363.49,363.86,363.44,363.69,31425.0,355.6221,355.9841,355.5732,355.8178,31425.0
2024-03-27 14:40:00,363.69,363.85,363.33,363.33,19062.0,355.8178,355.9743,355.4656,355.4656,19062.0
2024-03-27 14:50:00,363.3,363.84,363.18,363.84,17191.0,355.4362,355.9646,355.3188,355.9646,17191.0
2024-03-27 15:00:00,363.88,363.95,363.7,363.75,16047.0,356.0037,356.0722,355.8276,355.8765,16047.0
2024-03-27 15:10:00,363.67,363.83,363.46,363.49,17434.0,355.7982,355.9548,355.5928,355.6221,17434.0
2024-03-27 15:20:00,363.42,364.04,363.42,363.85,19221.0,355.5537,356.1602,355.5537,355.9743,19221.0
2024-03-27 15:30:00,363.85,364.38,363.41,364.38,26652.0,355.9743,356.4929,355.5439,356.4929,26652.0
2024-03-27 15:40:00,364.42,364.71,363.1,363.1,43884.0,356.532,356.8157,355.2406,355.2406,43884.0
2024-03-27 15:50:00,363.16,364.12,363.16,363.45,128569.0,355.2993,356.2385,355.2993,355.583,128569.0
2024-03-28 09:30:00,363.95,365.69,363.8,365.53,32443.0,356.0722,357.7745,355.9254,357.618,32443.0
2024-03-28 09:40:00,365.17,365.41,363.63,363.64,16702.0,357.2658,357.5006,355.7591,355.7689,16702.0
2024-03-28 09:50:00,363.71,364.45,363.36,364.45,5259.0,355.8374,356.5614,355.4949,356.5614,5259.0
2024-03-28 10:00:00,364.43,364.76,364.26,364.33,11516.0,356.5418,356.8646,356.3755,356.444,11516.0
2024-03-28 10:10:00,364.26,365.11,364.24,365.11,19519.0,356.3755,357.2071,356.3559,357.2071,19519.0
2024-03-28 10:20:00,365.07,365.51,365.07,365.44,7287.0,357.1679,357.5984,357.1679,357.5299,7287.0
2024-03-28 10:30:00,365.44,365.44,364.45,365.04,18967.0,357.5299,357.5299,356.5614,357.1386,18967.0
2024-03-28 10:40:00,365.05,365.17,364.69,364.74,8486.0,357.1484,357.2658,356.7962,356.8451,8486.0
2024-03-28 10:50:00,364.62,365.37,364.49,365.37,8961.0,356.7277,357.4614,356.6005,357.4614,8961.0
2024-03-28 11:00:00,365.32,365.47,365.15,365.15,10229.0,357.4125,357.5593,357.2462,357.2462,10229.0
2024-03-28 11:10:00,365.15,365.64,365.15,365.54,7100.0,357.2462,357.7256,357.2462,357.6278,7100.0
2024-03-28 11:20:00,365.53,365.71,365.28,365.34,13790.0,357.618,357.7941,357.3734,357.4321,13790.0
2024-03-28 11:30:00,365.34,365.34,364.61,364.61,9906.0,357.4321,357.4321,356.7179,356.7179,9906.0
2024-03-28 11:40:00,364.69,364.86,364.6,364.66,5185.0,356.7962,356.9625,356.7081,356.7668,5185.0
2024-03-28 11:50:00,364.66,364.81,364.2,364.78,10379.0,356.7668,356.9136,356.3168,356.8842,10379.0
2024-03-28 12:00:00,364.82,365.12,364.74,365.06,7394.0,356.9233,357.2169,356.8451,357.1582,7394.0
2024-03-28 12:10:00,365.0,365.13,364.92,364.98,12186.0,357.0995,357.2266,357.0212,357.0799,12186.0
2024-03-28 12:20:00,365.0,365.38,365.0,365.35,6672.0,357.0995,357.4712,357.0995,357.4419,6672.0
2024-03-28 12:30:00,365.32,365.37,364.94,365.04,9550.0,357.4125,357.4614,357.0408,357.1386,9550.0
2024-03-28 12:40:00,365.03,365.03,364.43,364.6,9102.0,357.1288,357.1288,356.5418,356.7081,9102.0
2024-03-28 12:50:00,364.61,364.77,364.09,364.13,18514.0,356.7179,356.8744,356.2091,356.2483,18514.0
2024-03-28 13:00:00,364.26,364.61,364.2,364.48,7589.0,356.3755,356.7179,356.3168,356.5907,7589.0
2024-03-28 13:10:00,364.45,364.49,363.93,364.06,6588.0,356.5614,356.6005,356.0526,356.1798,6588.0
2024-03-28 13:20:00,364.18,364.19,364.01,364.05,3690.0,356.2972,356.307,356.1309,356.17,3690.0
2024-03-28 13:30:00,364.15,364.26,363.75,364.0,10980.0,356.2678,356.3755,355.8765,356.1211,10980.0
2024-03-28 13:40:00,363.93,364.26,363.93,364.07,8252.0,356.0526,356.3755,356.0526,356.1896,8252.0
2024-03-28 13:50:00,364.06,364.07,363.6,363.73,6276.0,356.1798,356.1896,355.7298,355.8569,6276.0
2024-03-28 14:00:00,363.82,364.1,363.79,364.1,6340.0,355.945,356.2189,355.9156,356.2189,6340.0
2024-03-28 14:10:00,364.09,364.09,363.92,363.97,8110.0,356.2091,356.2091,356.0428,356.0917,8110.0
2024-03-28 14:20:00,364.0,364.06,363.82,363.91,8007.0,356.1211,356.1798,355.945,356.033,8007.0
2024-03-28 14:30:00,363.89,363.95,363.61,363.64,12783.0,356.0135,356.0722,355.7395,355.7689,12783.0
2024-03-28 14:40:00,363.64,363.95,363.64,363.9,6976.0,355.7689,356.0722,355.7689,356.0233,6976.0
2024-03-28 14:50:00,363.89,364.44,363.88,364.37,6733.0,356.0135,356.5516,356.0037,356.4831,6733.0
2024-03-28 15:00:00,364.44,364.47,363.85,364.22,7168.0,356.5516,356.5809,355.9743,356.3363,7168.0
2024-03-28 15:10:00,364.22,364.23,363.95,363.99,9191.0,356.3363,356.3461,356.0722,356.1113,9191.0
2024-03-28 15:20:00,364.01,364.5,363.95,364.5,5549.0,356.1309,356.6103,356.0722,356.6103,5549.0
2024-03-28 15:30:00,364.54,364.58,364.17,364.36,12033.0,356.6494,356.6885,356.2874,356.4733,12033.0
2024-03-28 15:40:00,364.32,364.63,364.23,364.23,14540.0,356.4342,356.7375,356.3461,356.3461,14540.0
2024-03-28 15:50:00,364.05,364.31,363.15,363.19,61796.0,356.17,356.4244,355.2895,355.3286,61796.0
2024-04-01 09:30:00,362.69,363.26,359.93,362.0,32545.0,354.8395,355.3971,352.1392,354.1644,32545.0
2024-04-01 09:40:00,362.2,363.24,360.96,361.87,13299.0,354.3601,355.3775,353.1469,354.0372,13299.0
2024-04-01 09:50:00,361.88,362.47,361.84,362.34,7655.0,354.047,354.6242,354.0079,354.497,7655.0
2024-04-01 10:00:00,362.18,363.4,362.18,363.4,15232.0,354.3405,355.5341,354.3405,355.5341,15232.0
2024-04-01 10:10:00,363.51,363.61,362.96,363.3,8782.0,355.6417,355.7395,355.1036,355.4362,8782.0
2024-04-01 10:20:00,363.38,363.87,363.22,363.8,12955.0,355.5145,355.9939,355.358,355.9254,12955.0
2024-04-01 10:30:00,363.74,364.06,363.45,363.51,6741.0,355.8667,356.1798,355.583,355.6417,6741.0
2024-04-01 10:40:00,363.65,363.91,363.3,363.44,9449.0,355.7787,356.033,355.4362,355.5732,9449.0
2024-04-01 10:50:00,363.44,363.89,363.11,363.11,12339.0,355.5732,356.0135,355.2504,355.2504,12339.0
2024-04-01 11:00:00,363.05,363.13,361.98,362.16,12866.0,355.1917,355.2699,354.1448,354.3209,12866.0
2024-04-01 11:10:00,362.16,362.16,361.56,361.65,8994.0,354.3209,354.3209,353.7339,353.822,8994.0
2024-04-01 11:20:00,361.63,361.72,361.36,361.43,10682.0,353.8024,353.8904,353.5382,353.6067,10682.0
2024-04-01 11:30:00,361.43,361.88,361.36,361.85,8271.0,353.6067,354.047,353.5382,354.0176,8271.0
2024-04-01 11:40:00,361.9,362.3,361.88,361.9,9980.0,354.0666,354.4579,354.047,354.0666,9980.0
2024-04-01 11:50:00,361.86,362.05,361.57,361.76,14949.0,354.0274,354.2133,353.7437,353.9296,14949.0
2024-04-01 12:00:00,361.76,362.29,361.63,361.73,7924.0,353.9296,354.4481,353.8024,353.9002,7924.0
2024-04-01 12:10:00,361.68,362.46,361.5,362.36,8640.0,353.8513,354.6144,353.6752,354.5166,8640.0
2024-04-01 12:20:00,362.4,362.48,362.15,362.33,16739.0,354.5557,354.634,354.3111,354.4872,16739.0
2024-04-01 12:30:00,362.33,362.47,362.14,362.42,11037.0,354.4872,354.6242,354.3014,354.5753,11037.0
2024-04-01 12:40:00,362.42,362.96,362.31,362.94,12884.0,354.5753,355.1036,354.4677,355.084,12884.0
2024-04-01 12:50:00,362.91,363.43,362.83,363.37,7814.0,355.0547,355.5634,354.9764,355.5047,7814.0
2024-04-01 13:00:00,363.37,363.37,363.07,363.31,5990.0,355.5047,355.5047,355.2112,355.446,5990.0
2024-04-01 13:10:00,363.39,363.49,363.01,363.37,9116.0,355.5243,355.6221,355.1525,355.5047,9116.0
2024-04-01 13:20:00,363.37,363.69,363.27,363.68,4011.0,355.5047,355.8178,355.4069,355.808,4011.0
2024-04-01 13:30:00,363.69,363.75,363.51,363.72,8976.0,355.8178,355.8765,355.6417,355.8472,8976.0
2024-04-01 13:40:00,363.69,363.71,363.48,363.63,9325.0,355.8178,355.8374,355.6124,355.7591,9325.0
2024-04-01 13:50:00,363.52,363.66,363.32,363.41,10471.0,355.6515,355.7885,355.4558,355.5439,10471.0
2024-04-01 14:00:00,363.41,363.49,363.17,363.42,8832.0,355.5439,355.6221,355.3091,355.5537,8832.0
2024-04-01 14:10:00,363.41,363.58,363.4,363.52,7896.0,355.5439,355.7102,355.5341,355.6515,7896.0
2024-04-01 14:20:00,363.6,364.06,363.54,363.7,7329.0,355.7298,356.1798,355.6711,355.8276,7329.0
2024-04-01 14:30:00,363.82,363.89,363.3,363.36,11752.0,355.945,356.0135,355.4362,355.4949,11752.0
2024-04-01 14:40:00,363.54,363.69,362.72,362.74,12821.0,355.6711,355.8178,354.8688,354.8884,12821.0
2024-04-01 14:50:00,362.62,363.08,362.62,362.89,13398.0,354.771,355.221,354.771,355.0351,13398.0
2024-04-01 15:00:00,362.77,363.25,362.62,363.24,11308.0,354.9177,355.3873,354.771,355.3775,11308.0
2024-04-01 15:10:00,363.26,363.28,362.55,362.8,16723.0,355.3971,355.4167,354.7025,354.9471,16723.0
2024-04-01 15:20:00,362.8,363.26,362.79,363.1,15279.0,354.9471,355.3971,354.9373,355.2406,15279.0
2024-04-01 15:30:00,363.13,363.76,363.11,363.55,21567.0,355.2699,355.8863,355.2504,355.6808,21567.0
2024-04-01 15:40:00,363.57,364.06,363.39,363.58,17877.0,355.7004,356.1798,355.5243,355.7102,17877.0
2024-04-01 15:50:00,363.56,364.35,363.45,364.0,97437.0,355.6906,356.4635,355.583,356.1211,97437.0
2024-04-02 09:30:00,359.95,361.67,359.09,361.44,47222.0,352.1588,353.8415,351.3174,353.6165,47222.0
2024-04-02 09:40:00,361.86,363.6,361.76,362.34,45526.0,354.0274,355.7298,353.9296,354.497,45526.0
2024-04-02 09:50:00,362.12,364.65,361.56,364.65,45483.0,354.2818,356.757,353.7339,356.757,45483.0
2024-04-02 10:00:00,364.36,364.36,360.92,362.14,39005.0,356.4733,356.4733,353.1078,354.3014,39005.0
2024-04-02 10:10:00,362.17,362.78,360.95,362.74,22031.0,354.3307,354.9275,353.1371,354.8884,22031.0
2024-04-02 10:20:00,362.52,363.05,361.56,361.71,27516.0,354.6731,355.1917,353.7339,353.8807,27516.0
2024-04-02 10:30:00,362.02,362.11,360.77,360.84,11749.0,354.184,354.272,352.961,353.0295,11749.0
2024-04-02 10:40:00,360.96,361.53,360.38,360.61,19548.0,353.1469,353.7046,352.5795,352.8045,19548.0
2024-04-02 10:50:00,360.55,361.55,360.5,361.13,32372.0,352.7458,353.7241,352.6969,353.3132,32372.0
2024-04-02 11:00:00,361.04,361.59,360.64,360.65,11605.0,353.2252,353.7633,352.8338,352.8436,11605.0
2024-04-02 11:10:00,360.67,361.53,360.62,361.4,15962.0,352.8632,353.7046,352.8143,353.5774,15962.0
2024-04-02 11:20:00,361.49,361.88,361.41,361.72,11787.0,353.6654,354.047,353.5872,353.8904,11787.0
2024-04-02 11:30:00,361.72,362.76,361.5,361.77,21740.0,353.8904,354.9079,353.6752,353.9394,21740.0
2024-04-02 11:40:00,361.95,362.23,361.49,361.58,17947.0,354.1155,354.3894,353.6654,353.7535,17947.0
2024-04-02 11:50:00,361.6,361.6,361.1,361.38,13476.0,353.773,353.773,353.2839,353.5578,13476.0
2024-04-02 12:00:00,361.48,361.83,361.03,361.8,9657.0,353.6556,353.9981,353.2154,353.9687,9657.0
2024-04-02 12:10:00,361.8,362.16,361.36,361.37,11232.0,353.9687,354.3209,353.5382,353.548,11232.0
2024-04-02 12:20:00,361.49,362.24,361.49,362.07,7535.0,353.6654,354.3992,353.6654,354.2329,7535.0
2024-04-02 12:30:00,361.96,362.09,361.52,362.09,7522.0,354.1253,354.2524,353.6948,354.2524,7522.0
2024-04-02 12:40:00,362.12,362.51,361.7,361.84,16176.0,354.2818,354.6633,353.8709,354.0079,16176.0
2024-04-02 12:50:00,361.79,362.23,361.7,362.21,6218.0,353.9589,354.3894,353.8709,354.3698,6218.0
2024-04-02 13:00:00,362.25,362.57,361.93,362.19,20677.0,354.409,354.722,354.0959,354.3503,20677.0
2024-04-02 13:10:00,362.33,362.77,362.06,362.29,13965.0,354.4872,354.9177,354.2231,354.4481,13965.0
2024-04-02 13:20:00,362.37,362.37,361.47,361.48,10432.0,354.5264,354.5264,353.6459,353.6556,10432.0
2024-04-02 13:30:00,361.52,361.52,361.02,361.26,8705.0,353.6948,353.6948,353.2056,353.4404,8705.0
2024-04-02 13:40:00,361.17,361.31,360.65,360.76,12147.0,353.3524,353.4893,352.8436,352.9512,12147.0
2024-04-02 13:50:00,360.64,361.51,360.52,361.31,15809.0,352.8338,353.685,352.7164,353.4893,15809.0
2024-04-02 14:00:00,361.31,361.35,360.5,360.59,10907.0,353.4893,353.5285,352.6969,352.7849,10907.0
2024-04-02 14:10:00,360.59,360.79,359.74,359.8,12746.0,352.7849,352.9806,351.9533,352.012,12746.0
2024-04-02 14:20:00,359.85,360.11,359.64,359.67,19614.0,352.0609,352.3153,351.8555,351.8848,19614.0
2024-04-02 14:30:00,359.8,360.29,359.76,360.26,17344.0,352.012,352.4914,351.9729,352.4621,17344.0
2024-04-02 14:40:00,360.25,360.72,360.19,360.61,19866.0,352.4523,352.9121,352.3936,352.8045,19866.0
2024-04-02 14:50:00,360.63,360.87,360.28,360.87,15361.0,352.824,353.0588,352.4816,353.0588,15361.0
2024-04-02 15:00:00,360.87,361.73,360.68,361.46,20791.0,353.0588,353.9002,352.873,353.6361,20791.0
2024-04-02 15:10:00,361.46,361.57,360.62,360.75,23093.0,353.6361,353.7437,352.8143,352.9414,23093.0
2024-04-02 15:20:00,360.75,361.5,360.68,361.49,21841.0,352.9414,353.6752,352.873,353.6654,21841.0
2024-04-02 15:30:00,361.47,362.54,361.47,362.47,77497.0,353.6459,354.6927,353.6459,354.6242,77497.0
2024-04-02 15:40:00,362.44,362.71,361.42,362.63,28664.0,354.5949,354.859,353.5969,354.7808,28664.0
2024-04-02 15:50:00,362.52,363.3,361.96,363.09,142817.0,354.6731,355.4362,354.1253,355.2308,142817.0
2024-04-03 09:30:00,364.37,364.37,362.86,363.78,23632.0,356.4831,356.4831,355.0058,355.9059,23632.0
2024-04-03 09:40:00,364.0,364.52,363.65,363.88,22959.0,356.1211,356.6298,355.7787,356.0037,22959.0
2024-04-03 09:50:00,363.82,363.82,361.92,361.92,10832.0,355.945,355.945,354.0861,354.0861,10832.0
2024-04-03 10:00:00,362.12,362.45,361.33,362.45,15254.0,354.2818,354.6046,353.5089,354.6046,15254.0
2024-04-03 10:10:00,362.64,363.03,362.51,362.95,6308.0,354.7905,355.1721,354.6633,355.0938,6308.0
2024-04-03 10:20:00,362.95,363.17,361.39,362.0,13252.0,355.0938,355.3091,353.5676,354.1644,13252.0
2024-04-03 10:30:00,362.02,363.15,362.02,363.12,9948.0,354.184,355.2895,354.184,355.2601,9948.0
2024-04-03 10:40:00,363.28,363.31,362.72,362.88,11143.0,355.4167,355.446,354.8688,355.0253,11143.0
2024-04-03 10:50:00,362.88,363.45,362.88,363.02,10191.0,355.0253,355.583,355.0253,355.1623,10191.0
2024-04-03 11:00:00,362.86,363.88,362.79,363.88,6969.0,355.0058,356.0037,354.9373,356.0037,6969.0
2024-04-03 11:10:00,363.89,364.03,363.38,363.54,14844.0,356.0135,356.1504,355.5145,355.6711,14844.0
2024-04-03 11:20:00,363.64,363.9,363.39,363.67,9271.0,355.7689,356.0233,355.5243,355.7982,9271.0
2024-04-03 11:30:00,363.75,364.0,363.52,363.6,12246.0,355.8765,356.1211,355.6515,355.7298,12246.0
2024-04-03 11:40:00,363.44,363.56,363.3,363.42,5198.0,355.5732,355.6906,355.4362,355.5537,5198.0
2024-04-03 11:50:00,363.4,363.48,363.14,363.43,11246.0,355.5341,355.6124,355.2797,355.5634,11246.0
2024-04-03 12:00:00,363.45,363.59,363.11,363.53,13716.0,355.583,355.72,355.2504,355.6613,13716.0
2024-04-03 12:10:00,363.54,363.55,362.79,362.93,7395.0,355.6711,355.6808,354.9373,355.0743,7395.0
2024-04-03 12:20:00,362.93,363.73,362.91,363.73,10093.0,355.0743,355.8569,355.0547,355.8569,10093.0
2024-04-03 12:30:00,363.61,363.98,362.95,362.95,8901.0,355.7395,356.1015,355.0938,355.0938,8901.0
2024-04-03 12:40:00,362.84,363.46,362.84,363.39,24397.0,354.9862,355.5928,354.9862,355.5243,24397.0
2024-04-03 12:50:00,363.6,363.61,362.89,362.89,10686.0,355.7298,355.7395,355.0351,355.0351,10686.0
2024-04-03 13:00:00,362.89,363.19,362.72,362.72,11958.0,355.0351,355.3286,354.8688,354.8688,11958.0
2024-04-03 13:10:00,362.8,363.1,362.66,362.91,13935.0,354.9471,355.2406,354.8101,355.0547,13935.0
2024-04-03 13:20:00,362.9,363.08,362.73,362.92,20959.0,355.0449,355.221,354.8786,355.0645,20959.0
2024-04-03 13:30:00,362.95,363.24,362.71,362.81,16212.0,355.0938,355.3775,354.859,354.9569,16212.0
2024-04-03 13:40:00,362.88,362.9,362.3,362.31,9688.0,355.0253,355.0449,354.4579,354.4677,9688.0
2024-04-03 13:50:00,362.42,362.42,361.77,361.77,9812.0,354.5753,354.5753,353.9394,353.9394,9812.0
2024-04-03 14:00:00,361.81,362.15,361.79,362.01,15694.0,353.9785,354.3111,353.9589,354.1742,15694.0
2024-04-03 14:10:00,361.92,361.93,360.8,360.94,14084.0,354.0861,354.0959,352.9904,353.1273,14084.0
2024-04-03 14:20:00,360.94,360.97,360.36,360.9,19906.0,353.1273,353.1567,352.5599,353.0882,19906.0
2024-04-03 14:30:00,360.97,361.07,360.33,361.06,21835.0,353.1567,353.2545,352.5305,353.2447,21835.0
2024-04-03 14:40:00,360.99,361.13,360.54,360.77,18126.0,353.1762,353.3132,352.736,352.961,18126.0
2024-04-03 14:50:00,360.81,361.47,360.79,361.42,21018.0,353.0001,353.6459,352.9806,353.5969,21018.0
2024-04-03 15:00:00,361.43,361.49,360.78,360.91,20246.0,353.6067,353.6654,352.9708,353.098,20246.0
2024-04-03 15:10:00,360.97,361.11,360.68,360.83,19455.0,353.1567,353.2937,352.873,353.0197,19455.0
2024-04-03 15:20:00,360.86,360.9,360.6,360.8,22661.0,353.0491,353.0882,352.7947,352.9904,22661.0
2024-04-03 15:30:00,360.85,361.56,360.69,360.69,26535.0,353.0393,353.7339,352.8827,352.8827,26535.0
2024-04-03 15:40:00,360.7,361.41,360.45,361.25,44822.0,352.8925,353.5872,352.6479,353.4306,44822.0
2024-04-03 15:50:00,361.31,361.74,360.93,361.06,154585.0,353.4893,353.91,353.1175,353.2447,154585.0
2024-04-04 09:30:00,364.11,364.11,361.42,361.63,21292.0,356.2287,356.2287,353.5969,353.8024,21292.0
2024-04-04 09:40:00,361.41,361.84,361.08,361.16,6574.0,353.5872,354.0079,353.2643,353.3426,6574.0
2024-04-04 09:50:00,361.31,361.31,359.83,360.74,8379.0,353.4893,353.4893,352.0414,352.9317,8379.0
2024-04-04 10:00:00,360.95,361.36,360.75,361.23,5822.0,353.1371,353.5382,352.9414,353.4111,5822.0
2024-04-04 10:10:00,361.42,362.0,361.23,361.92,27789.0,353.5969,354.1644,353.4111,354.0861,27789.0
2024-04-04 10:20:00,361.94,362.91,361.81,362.81,8204.0,354.1057,355.0547,353.9785,354.9569,8204.0
2024-04-04 10:30:00,362.98,363.21,362.56,362.96,14611.0,355.1232,355.3482,354.7123,355.1036,14611.0
2024-04-04 10:40:00,363.1,363.18,363.0,363.0,12516.0,355.2406,355.3188,355.1427,355.1427,12516.0
2024-04-04 10:50:00,363.06,363.06,362.44,362.53,9313.0,355.2014,355.2014,354.5949,354.6829,9313.0
2024-04-04 11:00:00,362.53,362.58,362.07,362.4,4820.0,354.6829,354.7318,354.2329,354.5557,4820.0
2024-04-04 11:10:00,362.16,362.35,362.07,362.28,4806.0,354.3209,354.5068,354.2329,354.4383,4806.0
2024-04-04 11:20:00,362.17,362.39,361.83,361.83,7137.0,354.3307,354.5459,353.9981,353.9981,7137.0
2024-04-04 11:30:00,361.73,362.25,361.48,361.95,14102.0,353.9002,354.409,353.6556,354.1155,14102.0
2024-04-04 11:40:00,362.0,362.73,361.77,362.49,5292.0,354.1644,354.8786,353.9394,354.6438,5292.0
2024-04-04 11:50:00,362.47,362.6,362.19,362.19,10802.0,354.6242,354.7514,354.3503,354.3503,10802.0
2024-04-04 12:00:00,361.99,362.48,361.98,362.31,4220.0,354.1546,354.634,354.1448,354.4677,4220.0
2024-04-04 12:10:00,362.4,363.08,362.39,362.97,7426.0,354.5557,355.221,354.5459,355.1134,7426.0
2024-04-04 12:20:00,362.87,363.59,362.73,363.57,4509.0,355.0156,355.72,354.8786,355.7004,4509.0
2024-04-04 12:30:00,363.59,363.68,363.38,363.62,8600.0,355.72,355.808,355.5145,355.7493,8600.0
2024-04-04 12:40:00,363.49,364.02,363.48,363.93,4926.0,355.6221,356.1407,355.6124,356.0526,4926.0
2024-04-04 12:50:00,364.0,364.14,363.68,363.68,10789.0,356.1211,356.2581,355.808,355.808,10789.0
2024-04-04 13:00:00,363.75,364.0,363.74,363.99,4450.0,355.8765,356.1211,355.8667,356.1113,4450.0
2024-04-04 13:10:00,363.98,364.06,363.57,363.62,3600.0,356.1015,356.1798,355.7004,355.7493,3600.0
2024-04-04 13:20:00,363.61,363.74,363.21,363.27,5628.0,355.7395,355.8667,355.3482,355.4069,5628.0
2024-04-04 13:30:00,363.17,363.35,362.85,362.93,4620.0,355.3091,355.4852,354.996,355.0743,4620.0
2024-04-04 13:40:00,362.93,362.99,362.57,362.84,10161.0,355.0743,355.133,354.722,354.9862,10161.0
2024-04-04 13:50:00,362.91,362.91,362.64,362.64,8927.0,355.0547,355.0547,354.7905,354.7905,8927.0
2024-04-04 14:00:00,362.64,362.64,361.94,362.1,9716.0,354.7905,354.7905,354.1057,354.2622,9716.0
2024-04-04 14:10:00,361.83,362.02,361.56,361.68,6170.0,353.9981,354.184,353.7339,353.8513,6170.0
2024-04-04 14:20:00,361.55,361.87,361.47,361.47,6419.0,353.7241,354.0372,353.6459,353.6459,6419.0
2024-04-04 14:30:00,361.34,361.39,360.53,361.25,11848.0,353.5187,353.5676,352.7262,353.4306,11848.0
2024-04-04 14:40:00,361.15,361.24,360.69,361.05,9933.0,353.3328,353.4208,352.8827,353.235,9933.0
2024-04-04 14:50:00,361.04,361.45,360.85,360.86,10656.0,353.2252,353.6263,353.0393,353.0491,10656.0
2024-04-04 15:00:00,360.75,361.13,360.53,361.03,7741.0,352.9414,353.3132,352.7262,353.2154,7741.0
2024-04-04 15:10:00,360.98,361.26,360.9,361.02,7292.0,353.1665,353.4404,353.0882,353.2056,7292.0
2024-04-04 15:20:00,361.13,361.36,360.76,360.86,9449.0,353.3132,353.5382,352.9512,353.0491,9449.0
2024-04-04 15:30:00,360.76,360.97,359.99,360.15,16148.0,352.9512,353.1567,352.1979,352.3544,16148.0
2024-04-04 15:40:00,360.09,360.89,359.86,360.52,38595.0,352.2957,353.0784,352.0707,352.7164,38595.0
2024-04-04 15:50:00,360.44,361.31,359.98,360.38,109135.0,352.6382,353.4893,352.1881,352.5795,109135.0
2024-04-05 09:30:00,360.84,361.94,359.37,361.94,15675.0,353.0295,354.1057,351.5913,354.1057,15675.0
2024-04-05 09:40:00,362.4,362.4,361.22,361.36,9852.0,354.5557,354.5557,353.4013,353.5382,9852.0
2024-04-05 09:50:00,361.56,361.82,361.1,361.15,14713.0,353.7339,353.9883,353.2839,353.3328,14713.0
2024-04-05 10:00:00,361.19,361.39,360.16,360.91,20892.0,353.3719,353.5676,352.3642,353.098,20892.0
2024-04-05 10:10:00,360.97,361.48,360.46,360.72,10547.0,353.1567,353.6556,352.6577,352.9121,10547.0
2024-04-05 10:20:00,360.94,360.94,360.21,360.7,11388.0,353.1273,353.1273,352.4131,352.8925,11388.0
2024-04-05 10:30:00,360.72,361.05,360.7,360.98,11758.0,352.9121,353.235,352.8925,353.1665,11758.0
2024-04-05 10:40:00,361.06,361.47,360.77,361.42,18354.0,353.2447,353.6459,352.961,353.5969,18354.0
2024-04-05 10:50:00,361.35,361.7,361.28,361.47,21729.0,353.5285,353.8709,353.46,353.6459,21729.0
2024-04-05 11:00:00,361.42,361.72,360.94,361.09,10653.0,353.5969,353.8904,353.1273,353.2741,10653.0
2024-04-05 11:10:00,361.14,361.41,360.9,361.12,8548.0,353.323,353.5872,353.0882,353.3034,8548.0
2024-04-05 11:20:00,361.13,361.67,361.02,361.58,15207.0,353.3132,353.8415,353.2056,353.7535,15207.0
2024-04-05 11:30:00,361.58,362.07,361.53,361.93,15304.0,353.7535,354.2329,353.7046,354.0959,15304.0
2024-04-05 11:40:00,361.87,362.56,361.87,362.29,7560.0,354.0372,354.7123,354.0372,354.4481,7560.0
2024-04-05 11:50:00,362.23,363.04,362.17,362.92,8888.0,354.3894,355.1819,354.3307,355.0645,8888.0
2024-04-05 12:00:00,363.01,363.04,362.58,363.04,5599.0,355.1525,355.1819,354.7318,355.1819,5599.0
2024-04-05 12:10:00,363.12,363.42,363.06,363.33,5676.0,355.2601,355.5537,355.2014,355.4656,5676.0
2024-04-05 12:20:00,363.23,363.65,363.2,363.55,9755.0,355.3678,355.7787,355.3384,355.6808,9755.0
2024-04-05 12:30:00,363.56,363.77,363.56,363.77,9232.0,355.6906,355.8961,355.6906,355.8961,9232.0
2024-04-05 12:40:00,363.8,364.26,363.79,363.82,5790.0,355.9254,356.3755,355.9156,355.945,5790.0
2024-04-05 12:50:00,363.93,364.13,363.78,364.11,3832.0,356.0526,356.2483,355.9059,356.2287,3832.0
2024-04-05 13:00:00,364.13,364.24,363.15,363.22,7128.0,356.2483,356.3559,355.2895,355.358,7128.0
2024-04-05 13:10:00,363.15,363.18,362.39,362.39,5271.0,355.2895,355.3188,354.5459,354.5459,5271.0
2024-04-05 13:20:00,362.41,362.88,362.4,362.81,8162.0,354.5655,355.0253,354.5557,354.9569,8162.0
2024-04-05 13:30:00,362.83,362.83,362.47,362.47,6670.0,354.9764,354.9764,354.6242,354.6242,6670.0
2024-04-05 13:40:00,362.52,362.53,362.26,362.44,5944.0,354.6731,354.6829,354.4188,354.5949,5944.0
2024-04-05 13:50:00,362.44,362.68,362.06,362.68,14730.0,354.5949,354.8297,354.2231,354.8297,14730.0
2024-04-05 14:00:00,362.86,363.2,362.51,363.2,5639.0,355.0058,355.3384,354.6633,355.3384,5639.0
2024-04-05 14:10:00,363.39,363.48,363.25,363.4,4380.0,355.5243,355.6124,355.3873,355.5341,4380.0
2024-04-05 14:20:00,363.45,363.7,363.06,363.09,8438.0,355.583,355.8276,355.2014,355.2308,8438.0
2024-04-05 14:30:00,363.14,363.27,362.9,363.06,9279.0,355.2797,355.4069,355.0449,355.2014,9279.0
2024-04-05 14:40:00,363.04,363.18,362.44,362.54,13095.0,355.1819,355.3188,354.5949,354.6927,13095.0
2024-04-05 14:50:00,362.46,362.46,361.99,362.29,15645.0,354.6144,354.6144,354.1546,354.4481,15645.0
2024-04-05 15:00:00,362.32,362.82,362.32,362.82,8085.0,354.4775,354.9666,354.4775,354.9666,8085.0
2024-04-05 15:10:00,362.87,363.3,362.87,363.14,14515.0,355.0156,355.4362,355.0156,355.2797,14515.0
2024-04-05 15:20:00,363.05,363.05,362.62,362.97,19562.0,355.1917,355.1917,354.771,355.1134,19562.0
2024-04-05 15:30:00,362.97,363.24,362.74,362.87,10955.0,355.1134,355.3775,354.8884,355.0156,10955.0
2024-04-05 15:40:00,362.89,362.99,362.71,362.77,21858.0,355.0351,355.133,354.859,354.9177,21858.0
2024-04-05 15:50:00,362.78,362.78,361.91,362.2,65714.0,354.9275,354.9275,354.0763,354.3601,65714.0
2024-04-08 09:30:00,360.89,361.28,360.19,361.28,30398.0,353.0784,353.46,352.3936,353.46,30398.0
2024-04-08 09:40:00,361.12,361.75,360.96,361.36,14975.0,353.3034,353.9198,353.1469,353.5382,14975.0
2024-04-08 09:50:00,361.42,361.57,360.26,360.3,15802.0,353.5969,353.7437,352.4621,352.5012,15802.0
2024-04-08 10:00:00,360.05,360.74,359.83,360.65,24701.0,352.2566,352.9317,352.0414,352.8436,24701.0
2024-04-08 10:10:00,360.75,361.33,360.5,360.67,19578.0,352.9414,353.5089,352.6969,352.8632,19578.0
2024-04-08 10:20:00,360.63,361.14,360.31,360.84,13242.0,352.824,353.323,352.511,353.0295,13242.0
2024-04-08 10:30:00,360.9,361.3,360.7,361.3,11481.0,353.0882,353.4795,352.8925,353.4795,11481.0
2024-04-08 10:40:00,361.34,361.87,361.23,361.44,12197.0,353.5187,354.0372,353.4111,353.6165,12197.0
2024-04-08 10:50:00,361.56,361.65,361.45,361.45,11791.0,353.7339,353.822,353.6263,353.6263,11791.0
2024-04-08 11:00:00,361.43,361.63,361.08,361.09,10572.0,353.6067,353.8024,353.2643,353.2741,10572.0
2024-04-08 11:10:00,361.16,361.25,360.38,360.79,15851.0,353.3426,353.4306,352.5795,352.9806,15851.0
2024-04-08 11:20:00,360.78,361.01,360.55,360.55,9885.0,352.9708,353.1958,352.7458,352.7458,9885.0
2024-04-08 11:30:00,360.44,360.56,360.06,360.56,11475.0,352.6382,352.7556,352.2664,352.7556,11475.0
2024-04-08 11:40:00,360.47,360.54,360.19,360.41,17600.0,352.6675,352.736,352.3936,352.6088,17600.0
2024-04-08 11:50:00,360.48,360.83,360.38,360.63,7365.0,352.6773,353.0197,352.5795,352.824,7365.0
2024-04-08 12:00:00,360.63,360.63,359.76,360.13,12151.0,352.824,352.824,351.9729,352.3349,12151.0
2024-04-08 12:10:00,360.03,360.56,359.96,360.14,14089.0,352.237,352.7556,352.1685,352.3446,14089.0
2024-04-08 12:20:00,360.1,360.68,360.1,360.61,8834.0,352.3055,352.873,352.3055,352.8045,8834.0
2024-04-08 12:30:00,360.65,360.94,360.45,360.66,10650.0,352.8436,353.1273,352.6479,352.8534,10650.0
2024-04-08 12:40:00,360.66,360.84,360.27,360.31,13053.0,352.8534,353.0295,352.4718,352.511,13053.0
2024-04-08 12:50:00,360.25,360.65,360.25,360.64,11294.0,352.4523,352.8436,352.4523,352.8338,11294.0
2024-04-08 13:00:00,360.64,360.76,360.16,360.16,6416.0,352.8338,352.9512,352.3642,352.3642,6416.0
2024-04-08 13:10:00,360.25,360.25,359.9,360.18,11374.0,352.4523,352.4523,352.1098,352.3838,11374.0
2024-04-08 13:20:00,360.16,360.43,360.0,360.19,12908.0,352.3642,352.6284,352.2077,352.3936,12908.0
2024-04-08 13:30:00,360.19,360.2,359.82,360.12,16718.0,352.3936,352.4033,352.0316,352.3251,16718.0
2024-04-08 13:40:00,360.03,360.04,359.59,359.59,5501.0,352.237,352.2468,351.8066,351.8066,5501.0
2024-04-08 13:50:00,359.5,360.17,359.41,360.17,12493.0,351.7185,352.374,351.6304,352.374,12493.0
2024-04-08 14:00:00,360.13,360.13,359.7,359.77,7272.0,352.3349,352.3349,351.9142,351.9827,7272.0
2024-04-08 14:10:00,359.7,359.84,359.01,359.01,15561.0,351.9142,352.0511,351.2391,351.2391,15561.0
2024-04-08 14:20:00,359.02,359.68,359.02,359.68,28278.0,351.2489,351.8946,351.2489,351.8946,28278.0
2024-04-08 14:30:00,359.63,359.67,359.19,359.41,14259.0,351.8457,351.8848,351.4152,351.6304,14259.0
2024-04-08 14:40:00,359.41,359.65,359.34,359.65,12690.0,351.6304,351.8653,351.562,351.8653,12690.0
2024-04-08 14:50:00,359.65,359.68,359.04,359.21,20264.0,351.8653,351.8946,351.2685,351.4348,20264.0
2024-04-08 15:00:00,359.21,359.35,359.11,359.35,16460.0,351.4348,351.5717,351.3369,351.5717,16460.0
2024-04-08 15:10:00,359.29,359.57,359.28,359.48,7971.0,351.513,351.787,351.5033,351.6989,7971.0
2024-04-08 15:20:00,359.48,359.62,359.42,359.5,16235.0,351.6989,351.8359,351.6402,351.7185,16235.0
2024-04-08 15:30:00,359.5,359.89,359.23,359.23,29246.0,351.7185,352.1001,351.4543,351.4543,29246.0
2024-04-08 15:40:00,359.31,359.35,358.78,359.05,37899.0,351.5326,351.5717,351.0141,351.2782,37899.0
2024-04-08 15:50:00,358.99,358.99,357.33,358.18,146617.0,351.2195,351.2195,349.5955,350.4271,146617.0
2024-04-09 09:30:00,359.47,360.46,357.16,358.06,28404.0,351.6892,352.6577,349.4292,350.3097,28404.0
2024-04-09 09:40:00,358.28,358.76,357.74,358.76,11838.0,350.5249,350.9945,349.9966,350.9945,11838.0
2024-04-09 09:50:00,358.65,358.98,357.89,358.98,9493.0,350.8869,351.2098,350.1433,351.2098,9493.0
2024-04-09 10:00:00,358.62,358.96,358.23,358.86,13104.0,350.8575,351.1902,350.476,351.0924,13104.0
2024-04-09 10:10:00,358.97,359.45,358.48,358.77,9307.0,351.2,351.6696,350.7206,351.0043,9307.0
2024-04-09 10:20:00,358.78,359.52,358.68,359.12,7960.0,351.0141,351.7381,350.9162,351.3467,7960.0
2024-04-09 10:30:00,358.87,358.87,357.33,357.47,13323.0,351.1021,351.1021,349.5955,349.7324,13323.0
2024-04-09 10:40:00,357.48,357.49,356.64,356.66,10498.0,349.7422,349.752,348.9204,348.94,10498.0
2024-04-09 10:50:00,356.88,358.23,356.88,358.07,13436.0,349.1552,350.476,349.1552,350.3195,13436.0
2024-04-09 11:00:00,358.08,358.55,357.86,358.31,11287.0,350.3292,350.7891,350.114,350.5543,11287.0
2024-04-09 11:10:00,358.29,358.55,358.13,358.51,9671.0,350.5347,350.7891,350.3782,350.7499,9671.0
2024-04-09 11:20:00,358.56,358.56,357.64,357.71,10551.0,350.7988,350.7988,349.8988,349.9672,10551.0
2024-04-09 11:30:00,357.63,358.02,357.57,357.98,11097.0,349.889,350.2705,349.8303,350.2314,11097.0
2024-04-09 11:40:00,357.94,358.11,357.7,357.84,13442.0,350.1923,350.3586,349.9575,350.0944,13442.0
2024-04-09 11:50:00,357.79,357.9,357.38,357.51,8699.0,350.0455,350.1531,349.6444,349.7716,8699.0
2024-04-09 12:00:00,357.53,357.83,357.31,357.46,6917.0,349.7911,350.0846,349.5759,349.7227,6917.0
2024-04-09 12:10:00,357.45,357.87,357.42,357.54,7262.0,349.7129,350.1238,349.6835,349.8009,7262.0
2024-04-09 12:20:00,357.53,357.62,357.01,357.43,12349.0,349.7911,349.8792,349.2824,349.6933,12349.0
2024-04-09 12:30:00,357.44,357.67,357.33,357.44,9418.0,349.7031,349.9281,349.5955,349.7031,9418.0
2024-04-09 12:40:00,357.43,357.43,357.01,357.1,6799.0,349.6933,349.6933,349.2824,349.3704,6799.0
2024-04-09 12:50:00,357.11,357.11,356.48,356.58,11196.0,349.3802,349.3802,348.7639,348.8617,11196.0
2024-04-09 13:00:00,356.58,356.71,356.38,356.65,9470.0,348.8617,348.9889,348.666,348.9302,9470.0
2024-04-09 13:10:00,356.72,356.96,356.66,356.88,5048.0,348.9987,349.2335,348.94,349.1552,5048.0
2024-04-09 13:20:00,356.88,357.32,356.68,357.23,5719.0,349.1552,349.5857,348.9595,349.4976,5719.0
2024-04-09 13:30:00,357.3,357.44,356.93,357.44,8412.0,349.5661,349.7031,349.2041,349.7031,8412.0
2024-04-09 13:40:00,357.43,357.62,356.92,356.93,6852.0,349.6933,349.8792,349.1943,349.2041,6852.0
2024-04-09 13:50:00,356.93,357.05,356.69,356.8,8358.0,349.2041,349.3215,348.9693,349.0769,8358.0
2024-04-09 14:00:00,356.79,357.16,356.44,357.05,7973.0,349.0672,349.4292,348.7247,349.3215,7973.0
2024-04-09 14:10:00,357.05,357.13,356.95,357.06,5644.0,349.3215,349.3998,349.2237,349.3313,5644.0
2024-04-09 14:20:00,357.06,357.24,356.61,356.63,10996.0,349.3313,349.5074,348.8911,348.9106,10996.0
2024-04-09 14:30:00,356.57,356.94,356.39,356.84,9825.0,348.8519,349.2139,348.6758,349.1161,9825.0
2024-04-09 14:40:00,356.83,357.08,356.78,356.97,10141.0,349.1063,349.3509,349.0574,349.2433,10141.0
2024-04-09 14:50:00,356.97,357.06,356.82,356.82,10842.0,349.2433,349.3313,349.0965,349.0965,10842.0
2024-04-09 15:00:00,356.9,356.99,356.73,356.76,8908.0,349.1748,349.2628,349.0085,349.0378,8908.0
2024-04-09 15:10:00,356.86,357.24,356.76,357.24,11806.0,349.1356,349.5074,349.0378,349.5074,11806.0
2024-04-09 15:20:00,357.26,357.94,357.21,357.9,9247.0,349.527,350.1923,349.4781,350.1531,9247.0
2024-04-09 15:30:00,357.82,357.94,356.96,357.01,15898.0,350.0749,350.1923,349.2335,349.2824,15898.0
2024-04-09 15:40:00,357.01,357.51,357.01,357.42,24887.0,349.2824,349.7716,349.2824,349.6835,24887.0
2024-04-09 15:50:00,357.36,357.84,356.93,357.65,86933.0,349.6248,350.0944,349.2041,349.9085,86933.0
2024-04-10 09:30:00,356.25,357.89,355.51,357.11,21005.0,348.5388,350.1433,347.8149,349.3802,21005.0
2024-04-10 09:40:00,357.48,358.22,357.29,358.19,17459.0,349.7422,350.4662,349.5563,350.4369,17459.0
2024-04-10 09:50:00,358.18,359.1,357.77,358.76,20307.0,350.4271,351.3272,350.0259,350.9945,20307.0
2024-04-10 10:00:00,358.67,358.67,357.82,358.12,22176.0,350.9065,350.9065,350.0749,350.3684,22176.0
2024-04-10 10:10:00,358.0,358.81,357.8,358.81,10143.0,350.251,351.0434,350.0553,351.0434,10143.0
2024-04-10 10:20:00,358.79,359.38,358.79,359.07,10010.0,351.0239,351.6011,351.0239,351.2978,10010.0
2024-04-10 10:30:00,359.03,359.37,358.9,359.11,5341.0,351.2587,351.5913,351.1315,351.3369,5341.0
2024-04-10 10:40:00,359.07,359.27,358.63,359.27,9438.0,351.2978,351.4935,350.8673,351.4935,9438.0
2024-04-10 10:50:00,359.28,359.72,359.12,359.52,5564.0,351.5033,351.9337,351.3467,351.7381,5564.0
2024-04-10 11:00:00,359.34,359.41,358.87,358.95,6657.0,351.562,351.6304,351.1021,351.1804,6657.0
2024-04-10 11:10:00,358.86,358.86,358.04,358.04,4252.0,351.0924,351.0924,350.2901,350.2901,4252.0
2024-04-10 11:20:00,357.86,358.11,357.7,358.11,4187.0,350.114,350.3586,349.9575,350.3586,4187.0
2024-04-10 11:30:00,358.18,358.33,357.8,358.0,9513.0,350.4271,350.5738,350.0553,350.251,9513.0
2024-04-10 11:40:00,357.86,358.13,357.82,357.83,7583.0,350.114,350.3782,350.0749,350.0846,7583.0
2024-04-10 11:50:00,357.86,358.01,357.73,357.95,4845.0,350.114,350.2608,349.9868,350.2021,4845.0
2024-04-10 12:00:00,357.92,358.21,357.89,358.21,12405.0,350.1727,350.4564,350.1433,350.4564,12405.0
2024-04-10 12:10:00,358.18,358.18,357.31,357.31,6534.0,350.4271,350.4271,349.5759,349.5759,6534.0
2024-04-10 12:20:00,357.31,357.79,357.1,357.65,8007.0,349.5759,350.0455,349.3704,349.9085,8007.0
2024-04-10 12:30:00,357.56,357.63,357.22,357.26,6916.0,349.8205,349.889,349.4879,349.527,6916.0
2024-04-10 12:40:00,357.36,357.37,357.23,357.31,7668.0,349.6248,349.6346,349.4976,349.5759,7668.0
2024-04-10 12:50:00,357.28,357.38,357.02,357.14,8473.0,349.5466,349.6444,349.2922,349.4096,8473.0
2024-04-10 13:00:00,357.13,357.13,356.23,356.29,10595.0,349.3998,349.3998,348.5193,348.578,10595.0
2024-04-10 13:10:00,356.18,356.38,356.0,356.31,11564.0,348.4704,348.666,348.2943,348.5975,11564.0
2024-04-10 13:20:00,356.3,357.25,356.3,356.43,20842.0,348.5878,349.5172,348.5878,348.715,20842.0
2024-04-10 13:30:00,356.45,356.59,356.04,356.23,7340.0,348.7345,348.8715,348.3334,348.5193,7340.0
2024-04-10 13:40:00,356.09,356.71,356.07,356.69,2535.0,348.3823,348.9889,348.3627,348.9693,2535.0
2024-04-10 13:50:00,356.83,357.97,356.82,357.12,8923.0,349.1063,350.2216,349.0965,349.39,8923.0
2024-04-10 14:00:00,357.28,357.32,356.73,356.8,9810.0,349.5466,349.5857,349.0085,349.0769,9810.0
2024-04-10 14:10:00,356.76,357.04,356.65,356.85,6228.0,349.0378,349.3117,348.9302,349.1259,6228.0
2024-04-10 14:20:00,356.97,357.08,356.55,356.67,3267.0,349.2433,349.3509,348.8324,348.9498,3267.0
2024-04-10 14:30:00,356.67,356.96,356.67,356.96,2650.0,348.9498,349.2335,348.9498,349.2335,2650.0
2024-04-10 14:40:00,356.96,357.16,356.79,356.79,12296.0,349.2335,349.4292,349.0672,349.0672,12296.0
2024-04-10 14:50:00,356.93,357.05,356.44,356.48,4797.0,349.2041,349.3215,348.7247,348.7639,4797.0
2024-04-10 15:00:00,356.55,356.94,356.55,356.92,4608.0,348.8324,349.2139,348.8324,349.1943,4608.0
2024-04-10 15:10:00,357.08,357.58,356.93,357.58,8755.0,349.3509,349.8401,349.2041,349.8401,8755.0
2024-04-10 15:20:00,357.63,358.3,357.47,357.65,19805.0,349.889,350.5445,349.7324,349.9085,19805.0
2024-04-10 15:30:00,357.58,357.73,357.32,357.49,17495.0,349.8401,349.9868,349.5857,349.752,17495.0
2024-04-10 15:40:00,357.6,357.91,357.49,357.49,29304.0,349.8596,350.1629,349.752,349.752,29304.0
2024-04-10 15:50:00,357.42,358.5,357.26,357.72,82769.0,349.6835,350.7401,349.527,349.977,82769.0
2024-04-11 09:30:00,357.39,358.34,356.51,357.1,17468.0,349.6542,350.5836,348.7932,349.3704,17468.0
2024-04-11 09:40:00,356.83,356.83,355.54,355.72,8991.0,349.1063,349.1063,347.8442,348.0203,8991.0
2024-04-11 09:50:00,355.93,356.4,355.26,355.83,8573.0,348.2258,348.6856,347.5703,348.1279,8573.0
2024-04-11 10:00:00,355.46,355.46,353.15,353.47,22452.0,347.7659,347.7659,345.5059,345.819,22452.0
2024-04-11 10:10:00,353.51,353.52,352.87,353.31,9456.0,345.8582,345.8679,345.232,345.6625,9456.0
2024-04-11 10:20:00,353.22,353.25,352.68,352.87,24282.0,345.5744,345.6038,345.0461,345.232,24282.0
2024-04-11 10:30:00,352.87,353.45,352.87,353.21,11287.0,345.232,345.7995,345.232,345.5646,11287.0
2024-04-11 10:40:00,353.45,353.82,353.35,353.49,10015.0,345.7995,346.1614,345.7016,345.8386,10015.0
2024-04-11 10:50:00,353.44,353.65,353.27,353.28,8427.0,345.7897,345.9951,345.6234,345.6331,8427.0
2024-04-11 11:00:00,353.27,353.4,352.97,353.25,10163.0,345.6234,345.7505,345.3298,345.6038,10163.0
2024-04-11 11:10:00,353.19,353.4,353.05,353.17,9261.0,345.5451,345.7505,345.4081,345.5255,9261.0
2024-04-11 11:20:00,353.28,353.36,352.95,353.12,8460.0,345.6331,345.7114,345.3103,345.4766,8460.0
2024-04-11 11:30:00,353.21,353.23,353.06,353.19,7529.0,345.5646,345.5842,345.4179,345.5451,7529.0
2024-04-11 11:40:00,353.21,353.27,352.65,353.04,16364.0,345.5646,345.6234,345.0168,345.3983,16364.0
2024-04-11 11:50:00,353.04,353.53,352.89,353.4,15668.0,345.3983,345.8777,345.2516,345.7505,15668.0
2024-04-11 12:00:00,353.27,353.27,352.78,352.93,9899.0,345.6234,345.6234,345.144,345.2907,9899.0
2024-04-11 12:10:00,352.93,353.32,352.84,353.23,7192.0,345.2907,345.6723,345.2027,345.5842,7192.0
2024-04-11 12:20:00,353.22,353.49,353.07,353.18,5547.0,345.5744,345.8386,345.4277,345.5353,5547.0
2024-04-11 12:30:00,353.15,353.42,352.97,353.11,6038.0,345.5059,345.7701,345.3298,345.4668,6038.0
2024-04-11 12:40:00,353.21,353.67,353.2,353.63,5796.0,345.5646,346.0147,345.5549,345.9756,5796.0
2024-04-11 12:50:00,353.63,353.64,353.35,353.42,8254.0,345.9756,345.9853,345.7016,345.7701,8254.0
2024-04-11 13:00:00,353.48,353.72,353.34,353.38,13429.0,345.8288,346.0636,345.6918,345.731,13429.0
2024-04-11 13:10:00,353.49,353.75,353.45,353.69,13521.0,345.8386,346.093,345.7995,346.0343,13521.0
2024-04-11 13:20:00,353.77,353.85,353.39,353.39,11612.0,346.1125,346.1908,345.7408,345.7408,11612.0
2024-04-11 13:30:00,353.45,353.53,353.12,353.31,5661.0,345.7995,345.8777,345.4766,345.6625,5661.0
2024-04-11 13:40:00,353.14,353.52,353.02,353.35,8871.0,345.4962,345.8679,345.3788,345.7016,8871.0
2024-04-11 13:50:00,353.39,353.5,353.16,353.21,5996.0,345.7408,345.8484,345.5157,345.5646,5996.0
2024-04-11 14:00:00,353.17,353.74,353.08,353.65,10965.0,345.5255,346.0832,345.4375,345.9951,10965.0
2024-04-11 14:10:00,353.58,353.64,353.27,353.33,6226.0,345.9266,345.9853,345.6234,345.6821,6226.0
2024-04-11 14:20:00,353.33,353.34,353.06,353.09,12551.0,345.6821,345.6918,345.4179,345.4472,12551.0
2024-04-11 14:30:00,353.09,353.8,353.09,353.66,19522.0,345.4472,346.1419,345.4472,346.0049,19522.0
2024-04-11 14:40:00,353.66,353.7,353.3,353.46,8894.0,346.0049,346.044,345.6527,345.8092,8894.0
2024-04-11 14:50:00,353.53,353.65,353.32,353.47,10238.0,345.8777,345.9951,345.6723,345.819,10238.0
2024-04-11 15:00:00,353.45,353.59,353.06,353.47,8757.0,345.7995,345.9364,345.4179,345.819,8757.0
2024-04-11 15:10:00,353.5,353.52,353.22,353.43,11812.0,345.8484,345.8679,345.5744,345.7799,11812.0
2024-04-11 15:20:00,353.36,353.44,353.09,353.38,8529.0,345.7114,345.7897,345.4472,345.731,8529.0
2024-04-11 15:30:00,353.26,353.26,352.84,353.03,27681.0,345.6136,345.6136,345.2027,345.3885,27681.0
2024-04-11 15:40:00,353.03,353.7,352.98,353.22,18680.0,345.3885,346.044,345.3396,345.5744,18680.0
2024-04-11 15:50:00,353.15,353.81,352.92,353.02,51036.0,345.5059,346.1517,345.2809,345.3788,51036.0
2024-04-12 09:30:00,351.78,353.0,351.16,352.74,17961.0,344.1656,345.3592,343.559,345.1048,17961.0
2024-04-12 09:40:00,352.81,353.33,352.47,352.94,5875.0,345.1733,345.6821,344.8407,345.3005,5875.0
2024-04-12 09:50:00,352.94,353.01,351.29,351.65,9093.0,345.3005,345.369,343.6862,344.0384,9093.0
2024-04-12 10:00:00,351.57,351.9,351.1,351.67,13107.0,343.9601,344.283,343.5003,344.058,13107.0
2024-04-12 10:10:00,351.46,351.86,351.36,351.75,11209.0,343.8525,344.2439,343.7547,344.1363,11209.0
2024-04-12 10:20:00,351.62,351.9,350.58,350.58,10761.0,344.0091,344.283,342.9916,342.9916,10761.0
2024-04-12 10:30:00,350.77,351.46,350.08,351.32,22061.0,343.1775,343.8525,342.5024,343.7156,22061.0
2024-04-12 10:40:00,351.24,351.93,351.14,351.87,11776.0,343.6373,344.3124,343.5395,344.2537,11776.0
2024-04-12 10:50:00,351.67,351.99,351.21,351.69,13172.0,344.058,344.3711,343.6079,344.0776,13172.0
2024-04-12 11:00:00,351.89,351.95,351.34,351.43,10785.0,344.2732,344.3319,343.7351,343.8232,10785.0
2024-04-12 11:10:00,351.43,351.69,350.77,351.05,13285.0,343.8232,344.0776,343.1775,343.4514,13285.0
2024-04-12 11:20:00,351.02,351.38,350.93,351.31,11127.0,343.4221,343.7743,343.334,343.7058,11127.0
2024-04-12 11:30:00,351.33,351.43,350.9,351.02,9997.0,343.7253,343.8232,343.3047,343.4221,9997.0
2024-04-12 11:40:00,351.0,351.27,350.95,351.25,8726.0,343.4025,343.6666,343.3536,343.6471,8726.0
2024-04-12 11:50:00,351.12,351.12,350.97,351.05,7074.0,343.5199,343.5199,343.3731,343.4514,7074.0
2024-04-12 12:00:00,351.04,351.04,350.75,350.75,16376.0,343.4416,343.4416,343.1579,343.1579,16376.0
2024-04-12 12:10:00,350.75,350.77,350.04,350.11,19761.0,343.1579,343.1775,342.4633,342.5318,19761.0
2024-04-12 12:20:00,350.11,350.6,350.11,350.24,11257.0,342.5318,343.0111,342.5318,342.6589,11257.0
2024-04-12 12:30:00,350.17,350.42,349.72,350.03,16677.0,342.5905,342.835,342.1502,342.4535,16677.0
2024-04-12 12:40:00,350.19,350.35,350.06,350.12,7075.0,342.61,342.7666,342.4828,342.5415,7075.0
2024-04-12 12:50:00,350.19,350.19,349.71,349.73,12922.0,342.61,342.61,342.1404,342.16,12922.0
2024-04-12 13:00:00,349.73,349.93,349.45,349.56,7752.0,342.16,342.3556,341.886,341.9937,7752.0
2024-04-12 13:10:00,349.47,350.53,349.39,350.51,9154.0,341.9056,342.9427,341.8273,342.9231,9154.0
2024-04-12 13:20:00,350.47,350.75,350.21,350.39,6146.0,342.884,343.1579,342.6296,342.8057,6146.0
2024-04-12 13:30:00,350.31,350.36,349.75,349.85,8434.0,342.7274,342.7763,342.1795,342.2774,8434.0
2024-04-12 13:40:00,349.92,350.5,349.8,350.47,11221.0,342.3459,342.9133,342.2285,342.884,11221.0
2024-04-12 13:50:00,350.46,350.58,350.27,350.32,6706.0,342.8742,342.9916,342.6883,342.7372,6706.0
2024-04-12 14:00:00,350.27,350.82,349.87,350.66,14497.0,342.6883,343.2264,342.2969,343.0698,14497.0
2024-04-12 14:10:00,350.66,350.85,350.33,350.35,9690.0,343.0698,343.2557,342.747,342.7666,9690.0
2024-04-12 14:20:00,350.37,350.9,350.33,350.53,10502.0,342.7861,343.3047,342.747,342.9427,10502.0
2024-04-12 14:30:00,350.46,350.59,349.93,350.08,11819.0,342.8742,343.0014,342.3556,342.5024,11819.0
2024-04-12 14:40:00,350.0,350.33,349.93,350.1,11337.0,342.4241,342.747,342.3556,342.522,11337.0
2024-04-12 14:50:00,350.06,350.12,349.7,349.7,10113.0,342.4828,342.5415,342.1306,342.1306,10113.0
2024-04-12 15:00:00,349.63,349.78,349.44,349.63,16034.0,342.0621,342.2089,341.8763,342.0621,16034.0
2024-04-12 15:10:00,349.64,349.81,349.44,349.6,15856.0,342.0719,342.2382,341.8763,342.0328,15856.0
2024-04-12 15:20:00,349.55,349.6,349.14,349.3,21544.0,341.9839,342.0328,341.5827,341.7393,21544.0
2024-04-12 15:30:00,349.35,349.59,349.01,349.01,23197.0,341.7882,342.023,341.4556,341.4556,23197.0
2024-04-12 15:40:00,349.18,349.97,349.15,349.63,26952.0,341.6219,342.3948,341.5925,342.0621,26952.0
2024-04-12 15:50:00,349.83,349.97,348.5,349.97,63847.0,342.2578,342.3948,340.9566,342.3948,63847.0
2024-04-15 09:30:00,354.12,355.12,352.42,353.5,30380.0,346.455,347.4333,344.7917,345.8484,30380.0
2024-04-15 09:40:00,353.58,354.24,353.57,353.73,6356.0,345.9266,346.5724,345.9169,346.0734,6356.0
2024-04-15 09:50:00,353.64,353.73,352.78,353.3,7430.0,345.9853,346.0734,345.144,345.6527,7430.0
2024-04-15 10:00:00,353.19,353.2,351.97,352.04,13593.0,345.5451,345.5549,344.3515,344.42,13593.0
2024-04-15 10:10:00,351.96,351.98,351.25,351.54,14944.0,344.3417,344.3613,343.6471,343.9308,14944.0
2024-04-15 10:20:00,351.6,352.18,351.29,351.57,10074.0,343.9895,344.5569,343.6862,343.9601,10074.0
2024-04-15 10:30:00,351.52,352.03,350.58,350.58,9152.0,343.9112,344.4102,342.9916,342.9916,9152.0
2024-04-15 10:40:00,350.57,351.28,350.35,351.22,10722.0,342.9818,343.6764,342.7666,343.6177,10722.0
2024-04-15 10:50:00,351.22,351.22,350.8,350.88,13058.0,343.6177,343.6177,343.2068,343.2851,13058.0
2024-04-15 11:00:00,350.99,351.55,350.85,351.08,8937.0,343.3927,343.9406,343.2557,343.4808,8937.0
2024-04-15 11:10:00,351.03,351.09,350.86,350.94,8782.0,343.4318,343.4905,343.2655,343.3438,8782.0
2024-04-15 11:20:00,350.94,350.95,350.72,350.92,10529.0,343.3438,343.3536,343.1285,343.3242,10529.0
2024-04-15 11:30:00,350.96,351.15,350.82,350.93,15411.0,343.3634,343.5492,343.2264,343.334,15411.0
2024-04-15 11:40:00,350.93,351.12,350.87,351.05,11777.0,343.334,343.5199,343.2753,343.4514,11777.0
2024-04-15 11:50:00,351.06,351.12,350.9,350.96,14129.0,343.4612,343.5199,343.3047,343.3634,14129.0
2024-04-15 12:00:00,350.9,351.12,350.88,351.06,11709.0,343.3047,343.5199,343.2851,343.4612,11709.0
2024-04-15 12:10:00,351.01,352.06,351.01,352.0,27989.0,343.4123,344.4395,343.4123,344.3808,27989.0
2024-04-15 12:20:00,352.0,352.09,351.07,351.35,12715.0,344.3808,344.4689,343.471,343.7449,12715.0
2024-04-15 12:30:00,351.21,351.21,350.67,351.0,5400.0,343.6079,343.6079,343.0796,343.4025,5400.0
2024-04-15 12:40:00,351.11,351.25,350.28,350.42,18415.0,343.5101,343.6471,342.6981,342.835,18415.0
2024-04-15 12:50:00,350.35,350.54,349.83,350.21,14170.0,342.7666,342.9524,342.2578,342.6296,14170.0
2024-04-15 13:00:00,350.21,350.36,349.97,350.36,6129.0,342.6296,342.7763,342.3948,342.7763,6129.0
2024-04-15 13:10:00,350.36,350.36,349.56,349.56,9325.0,342.7763,342.7763,341.9937,341.9937,9325.0
2024-04-15 13:20:00,349.71,349.71,349.34,349.43,6809.0,342.1404,342.1404,341.7784,341.8665,6809.0
2024-04-15 13:30:00,349.33,349.56,348.96,349.4,9204.0,341.7686,341.9937,341.4066,341.8371,9204.0
2024-04-15 13:40:00,349.38,349.64,349.28,349.28,13397.0,341.8176,342.0719,341.7197,341.7197,13397.0
2024-04-15 13:50:00,349.5,349.51,348.89,349.41,17183.0,341.935,341.9447,341.3382,341.8469,17183.0
2024-04-15 14:00:00,349.42,349.51,349.02,349.22,14424.0,341.8567,341.9447,341.4653,341.661,14424.0
2024-04-15 14:10:00,349.15,349.26,348.84,348.99,9740.0,341.5925,341.7001,341.2892,341.436,9740.0
2024-04-15 14:20:00,348.99,349.04,348.63,348.74,7957.0,341.436,341.4849,341.0838,341.1914,7957.0
2024-04-15 14:30:00,348.74,349.15,348.74,348.93,14923.0,341.1914,341.5925,341.1914,341.3773,14923.0
2024-04-15 14:40:00,349.04,349.28,348.95,348.98,6217.0,341.4849,341.7197,341.3969,341.4262,6217.0
2024-04-15 14:50:00,348.96,349.5,348.69,349.5,8729.0,341.4066,341.935,341.1425,341.935,8729.0
2024-04-15 15:00:00,349.35,349.44,348.67,348.74,11064.0,341.7882,341.8763,341.1229,341.1914,11064.0
2024-04-15 15:10:00,348.69,348.9,347.83,348.18,12596.0,341.1425,341.3479,340.3011,340.6435,12596.0
2024-04-15 15:20:00,348.24,348.54,347.93,348.15,19935.0,340.7022,340.9957,340.3989,340.6142,19935.0
2024-04-15 15:30:00,348.22,348.69,347.78,348.1,25786.0,340.6827,341.1425,340.2522,340.5653,25786.0
2024-04-15 15:40:00,348.1,348.37,347.46,348.16,41628.0,340.5653,340.8294,339.9391,340.624,41628.0
2024-04-15 15:50:00,348.37,349.14,348.18,348.89,90297.0,340.8294,341.5827,340.6435,341.3382,90297.0
2024-04-16 09:30:00,356.13,356.13,350.55,351.05,81493.0,348.4214,348.4214,342.9622,343.4514,81493.0
2024-04-16 09:40:00,351.05,351.4,348.53,349.42,39417.0,343.4514,343.7938,340.986,341.8567,39417.0
2024-04-16 09:50:00,349.22,351.35,349.22,350.92,41478.0,341.661,343.7449,341.661,343.3242,41478.0
2024-04-16 10:00:00,351.04,351.32,349.63,350.96,34774.0,343.4416,343.7156,342.0621,343.3634,34774.0
2024-04-16 10:10:00,350.89,351.04,349.76,350.0,27746.0,343.2949,343.4416,342.1893,342.4241,27746.0
2024-04-16 10:20:00,350.1,350.12,348.35,348.53,18389.0,342.522,342.5415,340.8098,340.986,18389.0
2024-04-16 10:30:00,348.41,349.12,348.23,348.32,17130.0,340.8685,341.5632,340.6924,340.7805,17130.0
2024-04-16 10:40:00,348.23,348.42,347.55,347.63,33124.0,340.6924,340.8783,340.0272,340.1054,33124.0
2024-04-16 10:50:00,347.54,348.19,347.13,347.86,25580.0,340.0174,340.6533,339.6163,340.3305,25580.0
2024-04-16 11:00:00,347.96,348.4,347.65,348.14,12109.0,340.4283,340.8588,340.125,340.6044,12109.0
2024-04-16 11:10:00,348.15,348.26,347.48,347.72,21821.0,340.6142,340.7218,339.9587,340.1935,21821.0
2024-04-16 11:20:00,347.74,347.74,346.68,346.82,32182.0,340.213,340.213,339.176,339.313,32182.0
2024-04-16 11:30:00,346.7,347.72,346.67,347.1,28974.0,339.1956,340.1935,339.1662,339.5869,28974.0
2024-04-16 11:40:00,347.23,347.63,346.94,346.94,22172.0,339.7141,340.1054,339.4304,339.4304,22172.0
2024-04-16 11:50:00,346.99,348.21,346.88,346.89,32461.0,339.4793,340.6729,339.3717,339.3814,32461.0
2024-04-16 12:00:00,346.92,348.29,346.57,347.99,19291.0,339.4108,340.7511,339.0684,340.4576,19291.0
2024-04-16 12:10:00,348.19,348.9,348.01,348.62,16687.0,340.6533,341.3479,340.4772,341.074,16687.0
2024-04-16 12:20:00,348.72,349.68,348.56,349.64,3817.0,341.1718,342.1111,341.0153,342.0719,3817.0
2024-04-16 12:30:00,349.71,349.97,349.38,349.38,13426.0,342.1404,342.3948,341.8176,341.8176,13426.0
2024-04-16 12:40:00,349.46,349.6,349.03,349.6,3835.0,341.8958,342.0328,341.4751,342.0328,3835.0
2024-04-16 12:50:00,349.93,350.09,348.72,348.72,10234.0,342.3556,342.5122,341.1718,341.1718,10234.0
2024-04-16 13:00:00,348.92,349.06,348.34,348.69,9342.0,341.3675,341.5045,340.8001,341.1425,9342.0
2024-04-16 13:10:00,348.79,348.79,348.24,348.53,9065.0,341.2403,341.2403,340.7022,340.986,9065.0
2024-04-16 13:20:00,348.54,348.54,347.85,347.89,10301.0,340.9957,340.9957,340.3207,340.3598,10301.0
2024-04-16 13:30:00,347.98,348.23,347.34,348.08,11212.0,340.4479,340.6924,339.8217,340.5457,11212.0
2024-04-16 13:40:00,348.27,348.69,347.85,347.88,11742.0,340.7316,341.1425,340.3207,340.35,11742.0
2024-04-16 13:50:00,347.85,348.09,347.21,348.09,11988.0,340.3207,340.5555,339.6945,340.5555,11988.0
2024-04-16 14:00:00,348.09,349.51,347.89,349.5,6824.0,340.5555,341.9447,340.3598,341.935,6824.0
2024-04-16 14:10:00,349.45,349.5,348.02,348.13,12749.0,341.886,341.935,340.487,340.5946,12749.0
2024-04-16 14:20:00,347.93,348.14,347.4,347.66,10551.0,340.3989,340.6044,339.8804,340.1348,10551.0
2024-04-16 14:30:00,347.56,348.37,347.47,348.19,7438.0,340.0369,340.8294,339.9489,340.6533,7438.0
2024-04-16 14:40:00,348.27,348.5,347.67,347.79,9462.0,340.7316,340.9566,340.1446,340.262,9462.0
2024-04-16 14:50:00,347.86,348.88,347.81,348.81,12986.0,340.3305,341.3284,340.2815,341.2599,12986.0
2024-04-16 15:00:00,348.89,348.89,347.86,347.97,14128.0,341.3382,341.3382,340.3305,340.4381,14128.0
2024-04-16 15:10:00,347.86,348.1,347.49,347.55,24692.0,340.3305,340.5653,339.9685,340.0272,24692.0
2024-04-16 15:20:00,347.55,348.58,347.55,348.48,21651.0,340.0272,341.0349,340.0272,340.937,21651.0
2024-04-16 15:30:00,348.48,348.87,347.55,348.13,16132.0,340.937,341.3186,340.0272,340.5946,16132.0
2024-04-16 15:40:00,348.17,348.24,347.53,347.73,33925.0,340.6337,340.7022,340.0076,340.2033,33925.0
2024-04-16 15:50:00,347.57,347.67,346.44,346.66,81223.0,340.0467,340.1446,338.9412,339.1564,81223.0
2024-04-17 09:30:00,346.86,348.7,346.86,348.17,40635.0,339.3521,341.1523,339.3521,340.6337,40635.0
2024-04-17 09:40:00,348.27,349.73,347.77,349.62,50197.0,340.7316,342.16,340.2424,342.0524,50197.0
2024-04-17 09:50:00,349.73,349.93,348.61,349.4,42883.0,342.16,342.3556,341.0642,341.8371,42883.0
2024-04-17 10:00:00,349.8,349.8,347.93,348.79,60902.0,342.2285,342.2285,340.3989,341.2403,60902.0
2024-04-17 10:10:00,349.52,349.52,348.02,348.68,29504.0,341.9545,341.9545,340.487,341.1327,29504.0
2024-04-17 10:20:00,348.92,349.53,348.78,349.24,6748.0,341.3675,341.9643,341.2305,341.6806,6748.0
2024-04-17 10:30:00,349.29,349.46,348.79,349.13,10331.0,341.7295,341.8958,341.2403,341.573,10331.0
2024-04-17 10:40:00,349.15,349.15,348.42,348.46,7319.0,341.5925,341.5925,340.8783,340.9175,7319.0
2024-04-17 10:50:00,348.46,348.56,347.6,347.75,12030.0,340.9175,341.0153,340.0761,340.2228,12030.0
2024-04-17 11:00:00,347.92,348.94,347.76,348.33,12588.0,340.3892,341.3871,340.2326,340.7903,12588.0
2024-04-17 11:10:00,348.38,348.48,347.95,347.96,6796.0,340.8392,340.937,340.4185,340.4283,6796.0
2024-04-17 11:20:00,347.94,348.13,347.63,347.83,10333.0,340.4087,340.5946,340.1054,340.3011,10333.0
2024-04-17 11:30:00,347.77,347.81,347.23,347.6,21256.0,340.2424,340.2815,339.7141,340.0761,21256.0
2024-04-17 11:40:00,347.6,347.69,347.25,347.48,10809.0,340.0761,340.1641,339.7337,339.9587,10809.0
2024-04-17 11:50:00,347.49,348.14,347.33,347.97,14553.0,339.9685,340.6044,339.8119,340.4381,14553.0
2024-04-17 12:00:00,347.89,348.44,347.89,348.44,7366.0,340.3598,340.8979,340.3598,340.8979,7366.0
2024-04-17 12:10:00,348.57,349.04,348.32,348.47,8452.0,341.0251,341.4849,340.7805,340.9272,8452.0
2024-04-17 12:20:00,348.61,348.91,348.25,348.31,11001.0,341.0642,341.3577,340.712,340.7707,11001.0
2024-04-17 12:30:00,348.25,348.36,347.69,348.08,9821.0,340.712,340.8196,340.1641,340.5457,9821.0
2024-04-17 12:40:00,348.13,348.22,347.9,348.17,9237.0,340.5946,340.6827,340.3696,340.6337,9237.0
2024-04-17 12:50:00,348.09,348.11,347.41,347.51,10581.0,340.5555,340.575,339.8902,339.988,10581.0
2024-04-17 13:00:00,347.5,347.93,347.5,347.73,9248.0,339.9782,340.3989,339.9782,340.2033,9248.0
2024-04-17 13:10:00,347.72,348.71,347.72,348.39,5500.0,340.1935,341.1621,340.1935,340.849,5500.0
2024-04-17 13:20:00,348.53,348.6,348.11,348.46,5153.0,340.986,341.0544,340.575,340.9175,5153.0
2024-04-17 13:30:00,348.47,348.65,348.15,348.18,7945.0,340.9272,341.1034,340.6142,340.6435,7945.0
2024-04-17 13:40:00,348.26,348.46,347.99,348.39,6787.0,340.7218,340.9175,340.4576,340.849,6787.0
2024-04-17 13:50:00,348.4,348.86,348.4,348.62,7485.0,340.8588,341.3088,340.8588,341.074,7485.0
2024-04-17 14:00:00,348.61,348.84,348.07,348.07,13625.0,341.0642,341.2892,340.5359,340.5359,13625.0
2024-04-17 14:10:00,348.14,348.4,348.04,348.18,11614.0,340.6044,340.8588,340.5066,340.6435,11614.0
2024-04-17 14:20:00,348.11,348.22,347.85,347.86,9068.0,340.575,340.6827,340.3207,340.3305,9068.0
2024-04-17 14:30:00,347.96,348.02,347.77,347.92,8011.0,340.4283,340.487,340.2424,340.3892,8011.0
2024-04-17 14:40:00,348.03,349.15,347.96,348.63,21685.0,340.4968,341.5925,340.4283,341.0838,21685.0
2024-04-17 14:50:00,348.63,348.73,347.58,347.72,12860.0,341.0838,341.1816,340.0565,340.1935,12860.0
2024-04-17 15:00:00,347.64,347.68,347.25,347.55,17469.0,340.1152,340.1543,339.7337,340.0272,17469.0
2024-04-17 15:10:00,347.4,347.5,346.86,346.86,22349.0,339.8804,339.9782,339.3521,339.3521,22349.0
2024-04-17 15:20:00,346.86,346.97,346.41,346.41,27054.0,339.3521,339.4597,338.9118,338.9118,27054.0
2024-04-17 15:30:00,346.51,347.38,346.4,346.61,41528.0,339.0097,339.8608,338.9021,339.1075,41528.0
2024-04-17 15:40:00,346.62,346.98,346.16,346.81,41534.0,339.1173,339.4695,338.6672,339.3032,41534.0
2024-04-17 15:50:00,346.82,346.91,345.78,345.84,149231.0,339.313,339.401,338.2955,338.3542,149231.0
2024-04-18 09:30:00,349.71,352.45,349.46,351.19,67655.0,342.1404,344.8211,341.8958,343.5884,67655.0
2024-04-18 09:40:00,351.6,351.92,350.61,351.6,72971.0,343.9895,344.3026,343.0209,343.9895,72971.0
2024-04-18 09:50:00,351.61,352.33,351.4,351.7,45168.0,343.9993,344.7037,343.7938,344.0873,45168.0
2024-04-18 10:00:00,351.51,353.08,351.51,352.9,47551.0,343.9014,345.4375,343.9014,345.2614,47551.0
2024-04-18 10:10:00,352.91,353.14,352.05,352.06,18186.0,345.2711,345.4962,344.4298,344.4395,18186.0
2024-04-18 10:20:00,352.06,353.12,351.85,353.08,14229.0,344.4395,345.4766,344.2341,345.4375,14229.0
2024-04-18 10:30:00,353.07,353.07,351.75,352.63,19970.0,345.4277,345.4277,344.1363,344.9972,19970.0
2024-04-18 10:40:00,352.44,353.32,352.25,353.12,14701.0,344.8113,345.6723,344.6254,345.4766,14701.0
2024-04-18 10:50:00,353.15,353.39,352.34,352.74,39369.0,345.5059,345.7408,344.7135,345.1048,39369.0
2024-04-18 11:00:00,352.68,352.68,351.71,351.71,7762.0,345.0461,345.0461,344.0971,344.0971,7762.0
2024-04-18 11:10:00,351.63,351.77,351.1,351.59,19724.0,344.0188,344.1558,343.5003,343.9797,19724.0
2024-04-18 11:20:00,351.67,351.87,351.04,351.06,6524.0,344.058,344.2537,343.4416,343.4612,6524.0
2024-04-18 11:30:00,351.06,351.06,349.47,350.48,18796.0,343.4612,343.4612,341.9056,342.8937,18796.0
2024-04-18 11:40:00,350.34,350.52,350.22,350.32,6449.0,342.7568,342.9329,342.6394,342.7372,6449.0
2024-04-18 11:50:00,350.47,350.47,349.9,350.29,11094.0,342.884,342.884,342.3263,342.7079,11094.0
2024-04-18 12:00:00,350.41,350.44,349.85,350.03,11053.0,342.8253,342.8546,342.2774,342.4535,11053.0
2024-04-18 12:10:00,349.96,349.96,349.51,349.61,10039.0,342.385,342.385,341.9447,342.0426,10039.0
2024-04-18 12:20:00,349.61,350.11,349.46,349.99,11543.0,342.0426,342.5318,341.8958,342.4143,11543.0
2024-04-18 12:30:00,350.0,350.11,349.41,349.44,10898.0,342.4241,342.5318,341.8469,341.8763,10898.0
2024-04-18 12:40:00,349.44,349.44,348.7,348.86,32257.0,341.8763,341.8763,341.1523,341.3088,32257.0
2024-04-18 12:50:00,348.74,348.83,348.24,348.24,11398.0,341.1914,341.2795,340.7022,340.7022,11398.0
2024-04-18 13:00:00,348.55,348.55,347.72,347.9,7966.0,341.0055,341.0055,340.1935,340.3696,7966.0
2024-04-18 13:10:00,347.91,347.93,347.0,347.54,13359.0,340.3794,340.3989,339.4891,340.0174,13359.0
2024-04-18 13:20:00,347.6,348.0,347.0,347.96,15411.0,340.0761,340.4674,339.4891,340.4283,15411.0
2024-04-18 13:30:00,347.94,348.4,347.81,348.4,16393.0,340.4087,340.8588,340.2815,340.8588,16393.0
2024-04-18 13:40:00,348.35,348.36,347.91,348.06,8627.0,340.8098,340.8196,340.3794,340.5261,8627.0
2024-04-18 13:50:00,348.07,348.16,347.85,348.06,4887.0,340.5359,340.624,340.3207,340.5261,4887.0
2024-04-18 14:00:00,348.05,348.05,347.25,347.62,11484.0,340.5163,340.5163,339.7337,340.0956,11484.0
2024-04-18 14:10:00,347.62,348.17,347.36,348.09,8693.0,340.0956,340.6337,339.8413,340.5555,8693.0
2024-04-18 14:20:00,348.09,348.95,348.05,348.88,57176.0,340.5555,341.3969,340.5163,341.3284,57176.0
2024-04-18 14:30:00,348.91,348.91,348.56,348.65,26634.0,341.3577,341.3577,341.0153,341.1034,26634.0
2024-04-18 14:40:00,348.68,348.81,348.49,348.61,10668.0,341.1327,341.2599,340.9468,341.0642,10668.0
2024-04-18 14:50:00,348.57,348.82,348.38,348.75,6465.0,341.0251,341.2697,340.8392,341.2012,6465.0
2024-04-18 15:00:00,348.82,349.17,348.64,348.65,13361.0,341.2697,341.6121,341.0936,341.1034,13361.0
2024-04-18 15:10:00,348.75,348.91,348.64,348.73,7093.0,341.2012,341.3577,341.0936,341.1816,7093.0
2024-04-18 15:20:00,348.76,349.67,348.65,349.67,15394.0,341.211,342.1013,341.1034,342.1013,15394.0
2024-04-18 15:30:00,349.73,350.05,349.5,349.5,33966.0,342.16,342.473,341.935,341.935,33966.0
2024-04-18 15:40:00,349.5,349.76,349.17,349.25,26591.0,341.935,342.1893,341.6121,341.6904,26591.0
2024-04-18 15:50:00,349.34,349.95,348.4,348.75,95789.0,341.7784,342.3752,340.8588,341.2012,95789.0
2024-04-19 09:30:00,351.28,351.28,348.02,349.51,97151.0,343.6764,343.6764,340.487,341.9447,97151.0
2024-04-19 09:40:00,349.53,350.38,348.95,349.98,13412.0,341.9643,342.7959,341.3969,342.4046,13412.0
2024-04-19 09:50:00,350.15,350.5,349.69,350.21,41937.0,342.5709,342.9133,342.1208,342.6296,41937.0
2024-04-19 10:00:00,350.41,351.76,350.31,351.76,16714.0,342.8253,344.146,342.7274,344.146,16714.0
2024-04-19 10:10:00,351.78,352.18,350.14,350.46,15766.0,344.1656,344.5569,342.5611,342.8742,15766.0
2024-04-19 10:20:00,350.6,351.07,350.46,350.87,23608.0,343.0111,343.471,342.8742,343.2753,23608.0
2024-04-19 10:30:00,350.71,351.68,350.7,351.68,8575.0,343.1188,344.0678,343.109,344.0678,8575.0
2024-04-19 10:40:00,351.41,352.39,351.17,351.67,40027.0,343.8036,344.7624,343.5688,344.058,40027.0
2024-04-19 10:50:00,351.79,352.1,351.44,351.44,13994.0,344.1754,344.4787,343.833,343.833,13994.0
2024-04-19 11:00:00,351.28,352.15,351.22,352.14,8909.0,343.6764,344.5276,343.6177,344.5178,8909.0
2024-04-19 11:10:00,351.83,351.83,351.42,351.61,7416.0,344.2145,344.2145,343.8134,343.9993,7416.0
2024-04-19 11:20:00,351.63,352.07,351.61,351.77,12319.0,344.0188,344.4493,343.9993,344.1558,12319.0
2024-04-19 11:30:00,351.79,351.79,351.24,351.31,7291.0,344.1754,344.1754,343.6373,343.7058,7291.0
2024-04-19 11:40:00,351.38,352.39,351.14,352.39,7889.0,343.7743,344.7624,343.5395,344.7624,7889.0
2024-04-19 11:50:00,352.39,352.62,351.96,351.96,19001.0,344.7624,344.9874,344.3417,344.3417,19001.0
2024-04-19 12:00:00,352.06,352.21,351.82,352.05,5333.0,344.4395,344.5863,344.2047,344.4298,5333.0
2024-04-19 12:10:00,352.04,352.1,351.51,351.63,5550.0,344.42,344.4787,343.9014,344.0188,5550.0
2024-04-19 12:20:00,351.62,352.3,351.58,351.98,8460.0,344.0091,344.6743,343.9699,344.3613,8460.0
2024-04-19 12:30:00,351.97,352.1,351.5,351.67,7544.0,344.3515,344.4787,343.8917,344.058,7544.0
2024-04-19 12:40:00,351.84,352.35,351.68,352.35,3133.0,344.2243,344.7233,344.0678,344.7233,3133.0
2024-04-19 12:50:00,352.5,352.53,351.82,352.19,10025.0,344.87,344.8994,344.2047,344.5667,10025.0
2024-04-19 13:00:00,352.34,352.51,352.11,352.23,5755.0,344.7135,344.8798,344.4885,344.6059,5755.0
2024-04-19 13:10:00,352.38,352.38,351.96,352.17,8983.0,344.7526,344.7526,344.3417,344.5472,8983.0
2024-04-19 13:20:00,352.03,352.34,351.73,351.73,4990.0,344.4102,344.7135,344.1167,344.1167,4990.0
2024-04-19 13:30:00,351.68,351.99,351.68,351.86,3789.0,344.0678,344.3711,344.0678,344.2439,3789.0
2024-04-19 13:40:00,351.85,352.05,351.76,352.05,4864.0,344.2341,344.4298,344.146,344.4298,4864.0
2024-04-19 13:50:00,351.92,352.32,351.79,352.13,5350.0,344.3026,344.6939,344.1754,344.508,5350.0
2024-04-19 14:00:00,352.13,352.26,351.38,351.4,9479.0,344.508,344.6352,343.7743,343.7938,9479.0
2024-04-19 14:10:00,351.45,351.71,351.16,351.57,8562.0,343.8427,344.0971,343.559,343.9601,8562.0
2024-04-19 14:20:00,351.63,351.87,351.4,351.42,14549.0,344.0188,344.2537,343.7938,343.8134,14549.0
2024-04-19 14:30:00,351.42,351.93,351.41,351.79,10426.0,343.8134,344.3124,343.8036,344.1754,10426.0
2024-04-19 14:40:00,351.95,352.1,351.57,352.01,11310.0,344.3319,344.4787,343.9601,344.3906,11310.0
2024-04-19 14:50:00,352.02,352.02,351.58,351.98,13330.0,344.4004,344.4004,343.9699,344.3613,13330.0
2024-04-19 15:00:00,351.86,352.07,351.55,351.77,12935.0,344.2439,344.4493,343.9406,344.1558,12935.0
2024-04-19 15:10:00,351.75,351.83,350.99,351.07,25770.0,344.1363,344.2145,343.3927,343.471,25770.0
2024-04-19 15:20:00,351.12,351.78,351.11,351.59,20817.0,343.5199,344.1656,343.5101,343.9797,20817.0
2024-04-19 15:30:00,351.58,352.53,351.58,352.22,28934.0,343.9699,344.8994,343.9699,344.5961,28934.0
2024-04-19 15:40:00,352.26,352.8,352.13,352.31,14157.0,344.6352,345.1635,344.508,344.6841,14157.0
2024-04-19 15:50:00,352.35,352.67,352.04,352.38,80376.0,344.7233,345.0363,344.42,344.7526,80376.0
2024-04-22 09:30:00,352.75,354.97,352.75,354.26,22034.0,345.1146,347.2866,345.1146,346.5919,22034.0
2024-04-22 09:40:00,354.09,354.1,352.64,352.8,9705.0,346.4256,346.4354,345.007,345.1635,9705.0
2024-04-22 09:50:00,353.07,354.11,353.07,354.1,3258.0,345.4277,346.4452,345.4277,346.4354,3258.0
2024-04-22 10:00:00,353.9,354.13,353.2,353.61,8690.0,346.2397,346.4647,345.5549,345.956,8690.0
2024-04-22 10:10:00,353.63,354.36,353.5,354.19,16905.0,345.9756,346.6898,345.8484,346.5234,16905.0
2024-04-22 10:20:00,354.28,355.86,354.28,355.04,21342.0,346.6115,348.1573,346.6115,347.355,21342.0
2024-04-22 10:30:00,355.01,356.09,354.84,356.09,10119.0,347.3257,348.3823,347.1594,348.3823,10119.0
2024-04-22 10:40:00,356.03,356.39,354.46,354.47,36287.0,348.3236,348.6758,346.7876,346.7974,36287.0
2024-04-22 10:50:00,354.46,354.86,354.36,354.45,11810.0,346.7876,347.1789,346.6898,346.7778,11810.0
2024-04-22 11:00:00,354.71,355.04,354.51,354.63,8053.0,347.0322,347.355,346.8365,346.9539,8053.0
2024-04-22 11:10:00,354.5,354.63,354.16,354.51,6065.0,346.8267,346.9539,346.4941,346.8365,6065.0
2024-04-22 11:20:00,354.53,354.53,354.21,354.21,2991.0,346.8561,346.8561,346.543,346.543,2991.0
2024-04-22 11:30:00,354.32,354.32,353.58,353.88,6215.0,346.6506,346.6506,345.9266,346.2201,6215.0
2024-04-22 11:40:00,353.82,353.94,353.62,353.84,3824.0,346.1614,346.2788,345.9658,346.181,3824.0
2024-04-22 11:50:00,353.83,354.27,353.69,354.21,4429.0,346.1712,346.6017,346.0343,346.543,4429.0
2024-04-22 12:00:00,354.32,354.47,354.03,354.38,5187.0,346.6506,346.7974,346.3669,346.7093,5187.0
2024-04-22 12:10:00,354.34,354.7,354.26,354.36,4800.0,346.6702,347.0224,346.5919,346.6898,4800.0
2024-04-22 12:20:00,354.28,354.42,353.8,354.01,6782.0,346.6115,346.7485,346.1419,346.3473,6782.0
2024-04-22 12:30:00,353.92,354.01,353.76,353.81,4427.0,346.2593,346.3473,346.1027,346.1517,4427.0
2024-04-22 12:40:00,353.91,354.35,353.9,354.11,2521.0,346.2495,346.68,346.2397,346.4452,2521.0
2024-04-22 12:50:00,354.17,354.25,353.76,354.24,5426.0,346.5039,346.5821,346.1027,346.5724,5426.0
2024-04-22 13:00:00,354.34,354.49,354.13,354.13,3679.0,346.6702,346.8169,346.4647,346.4647,3679.0
2024-04-22 13:10:00,354.01,354.18,353.66,353.78,6537.0,346.3473,346.5137,346.0049,346.1223,6537.0
2024-04-22 13:20:00,353.9,354.65,353.76,354.45,5634.0,346.2397,346.9735,346.1027,346.7778,5634.0
2024-04-22 13:30:00,354.45,354.52,354.2,354.45,5452.0,346.7778,346.8463,346.5332,346.7778,5452.0
2024-04-22 13:40:00,354.33,354.85,354.33,354.78,5387.0,346.6604,347.1692,346.6604,347.1007,5387.0
2024-04-22 13:50:00,354.85,355.58,354.74,355.33,5222.0,347.1692,347.8834,347.0615,347.6388,5222.0
2024-04-22 14:00:00,355.41,355.65,354.91,355.3,6086.0,347.717,347.9518,347.2279,347.6094,6086.0
2024-04-22 14:10:00,355.27,355.64,355.23,355.55,8106.0,347.5801,347.9421,347.5409,347.854,8106.0
2024-04-22 14:20:00,355.65,355.84,355.39,355.53,9027.0,347.9518,348.1377,347.6975,347.8344,9027.0
2024-04-22 14:30:00,355.45,355.49,355.08,355.08,2554.0,347.7562,347.7953,347.3942,347.3942,2554.0
2024-04-22 14:40:00,354.98,354.98,353.9,354.35,17955.0,347.2963,347.2963,346.2397,346.68,17955.0
2024-04-22 14:50:00,354.48,354.85,354.34,354.61,4687.0,346.8072,347.1692,346.6702,346.9343,4687.0
2024-04-22 15:00:00,354.51,354.63,354.08,354.25,10321.0,346.8365,346.9539,346.4158,346.5821,10321.0
2024-04-22 15:10:00,354.27,354.29,354.04,354.16,7520.0,346.6017,346.6213,346.3767,346.4941,7520.0
2024-04-22 15:20:00,354.23,354.3,353.79,353.9,8304.0,346.5626,346.6311,346.1321,346.2397,8304.0
2024-04-22 15:30:00,353.88,353.96,352.98,353.43,12921.0,346.2201,346.2984,345.3396,345.7799,12921.0
2024-04-22 15:40:00,353.44,353.99,353.34,353.64,20719.0,345.7897,346.3278,345.6918,345.9853,20719.0
2024-04-22 15:50:00,353.57,353.71,352.68,353.34,58067.0,345.9169,346.0538,345.0461,345.6918,58067.0
2024-04-23 09:30:00,354.0,354.96,353.4,354.96,14326.0,346.3376,347.2768,345.7505,347.2768,14326.0
2024-04-23 09:40:00,355.53,355.93,355.0,355.62,6521.0,347.8344,348.2258,347.3159,347.9225,6521.0
2024-04-23 09:50:00,355.36,355.86,354.82,355.55,4794.0,347.6681,348.1573,347.1398,347.854,4794.0
2024-04-23 10:00:00,355.62,356.69,355.62,356.57,9007.0,347.9225,348.9693,347.9225,348.8519,9007.0
2024-04-23 10:10:00,356.58,356.82,355.53,356.6,15351.0,348.8617,349.0965,347.8344,348.8813,15351.0
2024-04-23 10:20:00,356.55,356.97,356.28,356.78,5598.0,348.8324,349.2433,348.5682,349.0574,5598.0
2024-04-23 10:30:00,356.78,357.2,356.56,357.06,9167.0,349.0574,349.4683,348.8421,349.3313,9167.0
2024-04-23 10:40:00,357.0,357.1,356.42,356.93,8693.0,349.2726,349.3704,348.7052,349.2041,8693.0
2024-04-23 10:50:00,357.05,357.21,356.02,356.99,19013.0,349.3215,349.4781,348.3138,349.2628,19013.0
2024-04-23 11:00:00,357.0,357.07,355.18,355.18,9215.0,349.2726,349.3411,347.492,347.492,9215.0
2024-04-23 11:10:00,355.31,355.52,354.43,355.52,8700.0,347.6192,347.8246,346.7582,347.8246,8700.0
2024-04-23 11:20:00,355.25,355.25,354.6,355.12,8147.0,347.5605,347.5605,346.9246,347.4333,8147.0
2024-04-23 11:30:00,355.11,355.32,354.44,354.82,8239.0,347.4235,347.629,346.768,347.1398,8239.0
2024-04-23 11:40:00,354.88,354.9,354.03,354.05,11946.0,347.1985,347.2181,346.3669,346.3865,11946.0
2024-04-23 11:50:00,354.09,354.33,354.0,354.22,9191.0,346.4256,346.6604,346.3376,346.5528,9191.0
2024-04-23 12:00:00,354.05,354.06,353.71,353.93,6228.0,346.3865,346.3963,346.0538,346.2691,6228.0
2024-04-23 12:10:00,353.92,354.04,353.53,353.78,12373.0,346.2593,346.3767,345.8777,346.1223,12373.0
2024-04-23 12:20:00,353.65,354.12,353.64,353.99,3611.0,345.9951,346.455,345.9853,346.3278,3611.0
2024-04-23 12:30:00,354.11,354.61,354.11,354.58,3661.0,346.4452,346.9343,346.4452,346.905,3661.0
2024-04-23 12:40:00,354.68,354.78,354.34,354.44,5779.0,347.0028,347.1007,346.6702,346.768,5779.0
2024-04-23 12:50:00,354.34,354.46,354.03,354.12,5550.0,346.6702,346.7876,346.3669,346.455,5550.0
2024-04-23 13:00:00,354.12,354.35,353.93,354.29,3551.0,346.455,346.68,346.2691,346.6213,3551.0
2024-04-23 13:10:00,354.16,354.24,353.51,353.52,8060.0,346.4941,346.5724,345.8582,345.8679,8060.0
2024-04-23 13:20:00,353.56,353.69,353.38,353.48,7344.0,345.9071,346.0343,345.731,345.8288,7344.0
2024-04-23 13:30:00,353.56,353.94,353.48,353.94,5392.0,345.9071,346.2788,345.8288,346.2788,5392.0
2024-04-23 13:40:00,354.02,354.23,353.85,353.95,4474.0,346.3571,346.5626,346.1908,346.2886,4474.0
2024-04-23 13:50:00,353.85,354.0,352.78,352.78,8298.0,346.1908,346.3376,345.144,345.144,8298.0
2024-04-23 14:00:00,352.94,353.15,352.44,352.71,15164.0,345.3005,345.5059,344.8113,345.0755,15164.0
2024-04-23 14:10:00,352.75,352.75,352.39,352.5,12854.0,345.1146,345.1146,344.7624,344.87,12854.0
2024-04-23 14:20:00,352.47,353.06,352.46,352.46,12658.0,344.8407,345.4179,344.8309,344.8309,12658.0
2024-04-23 14:30:00,352.47,352.65,352.17,352.17,9109.0,344.8407,345.0168,344.5472,344.5472,9109.0
2024-04-23 14:40:00,352.23,352.95,352.23,352.78,8836.0,344.6059,345.3103,344.6059,345.144,8836.0
2024-04-23 14:50:00,352.76,352.8,352.39,352.41,8190.0,345.1244,345.1635,344.7624,344.782,8190.0
2024-04-23 15:00:00,352.41,352.42,352.0,352.29,6012.0,344.782,344.7917,344.3808,344.6646,6012.0
2024-04-23 15:10:00,352.34,352.48,351.89,352.48,12579.0,344.7135,344.8505,344.2732,344.8505,12579.0
2024-04-23 15:20:00,352.52,352.69,352.17,352.69,13894.0,344.8896,345.0559,344.5472,345.0559,13894.0
2024-04-23 15:30:00,352.57,352.57,352.15,352.28,16503.0,344.9385,344.9385,344.5276,344.6548,16503.0
2024-04-23 15:40:00,352.32,352.6,351.96,352.18,27643.0,344.6939,344.9679,344.3417,344.5569,27643.0
2024-04-23 15:50:00,352.26,352.74,351.93,352.57,49148.0,344.6352,345.1048,344.3124,344.9385,49148.0
2024-04-24 09:30:00,351.04,352.18,350.06,351.75,14462.0,343.4416,344.5569,342.4828,344.1363,14462.0
2024-04-24 09:40:00,352.13,353.99,351.91,353.56,11776.0,344.508,346.3278,344.2928,345.9071,11776.0
2024-04-24 09:50:00,353.37,353.52,351.9,351.9,17802.0,345.7212,345.8679,344.283,344.283,17802.0
2024-04-24 10:00:00,352.51,352.51,351.87,352.32,12069.0,344.8798,344.8798,344.2537,344.6939,12069.0
2024-04-24 10:10:00,352.4,352.65,350.79,351.12,13186.0,344.7722,345.0168,343.197,343.5199,13186.0
2024-04-24 10:20:00,351.02,351.63,350.8,351.5,5984.0,343.4221,344.0188,343.2068,343.8917,5984.0
2024-04-24 10:30:00,351.27,351.56,351.14,351.4,6500.0,343.6666,343.9504,343.5395,343.7938,6500.0
2024-04-24 10:40:00,351.4,352.13,351.4,352.09,10755.0,343.7938,344.508,343.7938,344.4689,10755.0
2024-04-24 10:50:00,352.13,352.67,351.94,352.5,11192.0,344.508,345.0363,344.3221,344.87,11192.0
2024-04-24 11:00:00,352.47,352.71,351.89,351.9,8542.0,344.8407,345.0755,344.2732,344.283,8542.0
2024-04-24 11:10:00,351.87,351.87,351.42,351.71,2601.0,344.2537,344.2537,343.8134,344.0971,2601.0
2024-04-24 11:20:00,351.77,352.47,351.62,352.47,6238.0,344.1558,344.8407,344.0091,344.8407,6238.0
2024-04-24 11:30:00,352.6,352.97,352.12,352.33,11212.0,344.9679,345.3298,344.4982,344.7037,11212.0
2024-04-24 11:40:00,352.23,352.3,351.63,352.06,9155.0,344.6059,344.6743,344.0188,344.4395,9155.0
2024-04-24 11:50:00,351.91,352.03,351.71,352.03,2256.0,344.2928,344.4102,344.0971,344.4102,2256.0
2024-04-24 12:00:00,351.85,352.05,351.8,351.91,5835.0,344.2341,344.4298,344.1852,344.2928,5835.0
2024-04-24 12:10:00,351.91,352.2,351.78,352.2,8909.0,344.2928,344.5765,344.1656,344.5765,8909.0
2024-04-24 12:20:00,352.21,352.23,352.02,352.02,12019.0,344.5863,344.6059,344.4004,344.4004,12019.0
2024-04-24 12:30:00,352.01,352.01,351.29,351.29,5340.0,344.3906,344.3906,343.6862,343.6862,5340.0
2024-04-24 12:40:00,351.64,351.64,351.31,351.4,1900.0,344.0286,344.0286,343.7058,343.7938,1900.0
2024-04-24 12:50:00,351.37,351.54,350.72,351.54,11485.0,343.7645,343.9308,343.1285,343.9308,11485.0
2024-04-24 13:00:00,351.54,351.8,351.38,351.74,6937.0,343.9308,344.1852,343.7743,344.1265,6937.0
2024-04-24 13:10:00,351.66,352.03,351.65,352.02,7578.0,344.0482,344.4102,344.0384,344.4004,7578.0
2024-04-24 13:20:00,352.0,352.09,351.89,351.89,8813.0,344.3808,344.4689,344.2732,344.2732,8813.0
2024-04-24 13:30:00,351.89,352.33,351.78,352.15,30200.0,344.2732,344.7037,344.1656,344.5276,30200.0
2024-04-24 13:40:00,352.23,352.88,352.22,352.75,7351.0,344.6059,345.2418,344.5961,345.1146,7351.0
2024-04-24 13:50:00,352.72,352.73,352.5,352.67,7699.0,345.0853,345.095,344.87,345.0363,7699.0
2024-04-24 14:00:00,352.54,352.6,352.31,352.56,7716.0,344.9092,344.9679,344.6841,344.9287,7716.0
2024-04-24 14:10:00,352.62,352.62,352.08,352.43,7322.0,344.9874,344.9874,344.4591,344.8015,7322.0
2024-04-24 14:20:00,352.43,352.64,352.34,352.54,4487.0,344.8015,345.007,344.7135,344.9092,4487.0
2024-04-24 14:30:00,352.54,352.62,352.3,352.55,11097.0,344.9092,344.9874,344.6743,344.9189,11097.0
2024-04-24 14:40:00,352.55,353.01,352.55,352.97,2835.0,344.9189,345.369,344.9189,345.3298,2835.0
2024-04-24 14:50:00,352.91,352.91,352.34,352.55,15615.0,345.2711,345.2711,344.7135,344.9189,15615.0
2024-04-24 15:00:00,352.43,352.58,352.3,352.4,4657.0,344.8015,344.9483,344.6743,344.7722,4657.0
2024-04-24 15:10:00,352.33,352.59,352.33,352.48,4225.0,344.7037,344.9581,344.7037,344.8505,4225.0
2024-04-24 15:20:00,352.46,353.05,352.46,352.89,13844.0,344.8309,345.4081,344.8309,345.2516,13844.0
2024-04-24 15:30:00,352.84,352.84,352.19,352.59,10711.0,345.2027,345.2027,344.5667,344.9581,10711.0
2024-04-24 15:40:00,352.69,352.9,352.04,352.06,15551.0,345.0559,345.2614,344.42,344.4395,15551.0
2024-04-24 15:50:00,352.05,352.77,351.97,352.1,68563.0,344.4298,345.1342,344.3515,344.4787,68563.0
2024-04-25 09:30:00,352.56,353.88,352.51,353.28,17772.0,344.9287,346.2201,344.8798,345.6331,17772.0
2024-04-25 09:40:00,352.63,353.65,352.63,353.27,9306.0,344.9972,345.9951,344.9972,345.6234,9306.0
2024-04-25 09:50:00,353.35,353.49,352.81,353.39,7359.0,345.7016,345.8386,345.1733,345.7408,7359.0
2024-04-25 10:00:00,352.95,353.24,352.48,352.67,9327.0,345.3103,345.594,344.8505,345.0363,9327.0
2024-04-25 10:10:00,352.88,352.88,352.36,352.77,10863.0,345.2418,345.2418,344.733,345.1342,10863.0
2024-04-25 10:20:00,352.58,353.46,352.58,353.46,4881.0,344.9483,345.8092,344.9483,345.8092,4881.0
2024-04-25 10:30:00,353.63,354.2,353.26,353.99,4240.0,345.9756,346.5332,345.6136,346.3278,4240.0
2024-04-25 10:40:00,354.01,354.55,353.55,353.57,15944.0,346.3473,346.8756,345.8973,345.9169,15944.0
2024-04-25 10:50:00,353.47,354.37,353.45,354.29,16243.0,345.819,346.6995,345.7995,346.6213,16243.0
2024-04-25 11:00:00,354.29,354.95,354.1,354.78,7893.0,346.6213,347.267,346.4354,347.1007,7893.0
2024-04-25 11:10:00,354.78,354.78,354.22,354.77,7603.0,347.1007,347.1007,346.5528,347.0909,7603.0
2024-04-25 11:20:00,354.57,354.99,354.14,354.91,5207.0,346.8952,347.3061,346.4745,347.2279,5207.0
2024-04-25 11:30:00,354.95,355.03,354.56,354.75,17803.0,347.267,347.3453,346.8854,347.0713,17803.0
2024-04-25 11:40:00,354.83,354.84,354.4,354.74,5162.0,347.1496,347.1594,346.7289,347.0615,5162.0
2024-04-25 11:50:00,354.79,355.02,354.72,354.97,5501.0,347.1105,347.3355,347.042,347.2866,5501.0
2024-04-25 12:00:00,354.88,355.53,354.87,355.43,9269.0,347.1985,347.8344,347.1887,347.7366,9269.0
2024-04-25 12:10:00,355.52,355.52,354.98,355.29,11031.0,347.8246,347.8246,347.2963,347.5996,11031.0
2024-04-25 12:20:00,355.41,355.69,355.41,355.59,2505.0,347.717,347.991,347.717,347.8931,2505.0
2024-04-25 12:30:00,355.56,355.8,355.27,355.33,11667.0,347.8638,348.0986,347.5801,347.6388,11667.0
2024-04-25 12:40:00,355.22,355.78,355.22,355.46,8052.0,347.5311,348.079,347.5311,347.7659,8052.0
2024-04-25 12:50:00,355.43,355.86,355.32,355.39,14074.0,347.7366,348.1573,347.629,347.6975,14074.0
2024-04-25 13:00:00,355.39,355.39,354.48,354.48,6147.0,347.6975,347.6975,346.8072,346.8072,6147.0
2024-04-25 13:10:00,354.45,354.49,353.9,354.1,5249.0,346.7778,346.8169,346.2397,346.4354,5249.0
2024-04-25 13:20:00,354.03,354.04,353.54,353.88,6671.0,346.3669,346.3767,345.8875,346.2201,6671.0
2024-04-25 13:30:00,353.96,354.02,353.66,354.02,7095.0,346.2984,346.3571,346.0049,346.3571,7095.0
2024-04-25 13:40:00,354.16,354.9,354.04,354.65,3074.0,346.4941,347.2181,346.3767,346.9735,3074.0
2024-04-25 13:50:00,354.63,354.76,354.4,354.61,6076.0,346.9539,347.0811,346.7289,346.9343,6076.0
2024-04-25 14:00:00,354.53,354.74,354.5,354.58,4140.0,346.8561,347.0615,346.8267,346.905,4140.0
2024-04-25 14:10:00,354.55,354.76,354.36,354.7,5413.0,346.8756,347.0811,346.6898,347.0224,5413.0
2024-04-25 14:20:00,354.49,354.76,353.99,353.99,6621.0,346.8169,347.0811,346.3278,346.3278,6621.0
2024-04-25 14:30:00,354.15,354.37,353.93,354.03,3814.0,346.4843,346.6995,346.2691,346.3669,3814.0
2024-04-25 14:40:00,353.96,354.22,353.73,353.73,6221.0,346.2984,346.5528,346.0734,346.0734,6221.0
2024-04-25 14:50:00,353.75,354.03,353.61,354.03,4415.0,346.093,346.3669,345.956,346.3669,4415.0
2024-04-25 15:00:00,354.05,354.73,354.05,354.58,3778.0,346.3865,347.0517,346.3865,346.905,3778.0
2024-04-25 15:10:00,354.69,354.92,354.56,354.85,7387.0,347.0126,347.2376,346.8854,347.1692,7387.0
2024-04-25 15:20:00,354.75,355.1,354.59,354.63,6795.0,347.0713,347.4137,346.9148,346.9539,6795.0
2024-04-25 15:30:00,354.55,354.6,354.31,354.46,8848.0,346.8756,346.9246,346.6408,346.7876,8848.0
2024-04-25 15:40:00,354.46,354.46,353.88,353.88,12904.0,346.7876,346.7876,346.2201,346.2201,12904.0
2024-04-25 15:50:00,353.96,354.66,353.83,354.55,31279.0,346.2984,346.9833,346.1712,346.8756,31279.0
2024-04-26 09:30:00,352.5,354.6,352.42,352.67,16547.0,344.87,346.9246,344.7917,345.0363,16547.0
2024-04-26 09:40:00,352.74,353.15,352.39,352.66,7910.0,345.1048,345.5059,344.7624,345.0266,7910.0
2024-04-26 09:50:00,352.37,352.43,351.41,351.42,10982.0,344.7428,344.8015,343.8036,343.8134,10982.0
2024-04-26 10:00:00,351.75,353.26,351.63,353.15,23785.0,344.1363,345.6136,344.0188,345.5059,23785.0
2024-04-26 10:10:00,353.14,353.76,352.47,352.85,11645.0,345.4962,346.1027,344.8407,345.2124,11645.0
2024-04-26 10:20:00,353.08,353.87,353.08,353.51,15100.0,345.4375,346.2104,345.4375,345.8582,15100.0
2024-04-26 10:30:00,353.5,353.56,353.03,353.15,5085.0,345.8484,345.9071,345.3885,345.5059,5085.0
2024-04-26 10:40:00,353.24,353.29,352.42,352.87,6691.0,345.594,345.6429,344.7917,345.232,6691.0
2024-04-26 10:50:00,352.97,353.61,352.88,353.44,8136.0,345.3298,345.956,345.2418,345.7897,8136.0
2024-04-26 11:00:00,353.37,353.79,353.29,353.35,14027.0,345.7212,346.1321,345.6429,345.7016,14027.0
2024-04-26 11:10:00,353.41,353.51,352.2,352.34,12568.0,345.7603,345.8582,344.5765,344.7135,12568.0
2024-04-26 11:20:00,352.42,352.68,352.19,352.27,9135.0,344.7917,345.0461,344.5667,344.645,9135.0
2024-04-26 11:30:00,352.31,352.57,351.96,352.18,7852.0,344.6841,344.9385,344.3417,344.5569,7852.0
2024-04-26 11:40:00,352.2,353.09,352.1,352.8,11178.0,344.5765,345.4472,344.4787,345.1635,11178.0
2024-04-26 11:50:00,352.79,353.28,352.64,352.64,8743.0,345.1537,345.6331,345.007,345.007,8743.0
2024-04-26 12:00:00,352.64,352.66,352.3,352.65,4142.0,345.007,345.0266,344.6743,345.0168,4142.0
2024-04-26 12:10:00,352.72,353.07,352.63,353.03,4667.0,345.0853,345.4277,344.9972,345.3885,4667.0
2024-04-26 12:20:00,353.1,353.57,352.98,353.43,19760.0,345.457,345.9169,345.3396,345.7799,19760.0
2024-04-26 12:30:00,353.44,353.9,353.35,353.82,7118.0,345.7897,346.2397,345.7016,346.1614,7118.0
2024-04-26 12:40:00,353.83,354.35,353.83,354.35,3321.0,346.1712,346.68,346.1712,346.68,3321.0
2024-04-26 12:50:00,354.52,354.58,354.34,354.47,4314.0,346.8463,346.905,346.6702,346.7974,4314.0
2024-04-26 13:00:00,354.58,354.6,353.93,353.97,5706.0,346.905,346.9246,346.2691,346.3082,5706.0
2024-04-26 13:10:00,353.98,354.18,353.88,353.98,7073.0,346.318,346.5137,346.2201,346.318,7073.0
2024-04-26 13:20:00,353.94,354.29,353.89,354.29,7280.0,346.2788,346.6213,346.2299,346.6213,7280.0
2024-04-26 13:30:00,354.28,354.68,354.12,354.42,6633.0,346.6115,347.0028,346.455,346.7485,6633.0
2024-04-26 13:40:00,354.61,355.15,354.52,355.14,9335.0,346.9343,347.4627,346.8463,347.4529,9335.0
2024-04-26 13:50:00,355.08,355.15,354.82,354.9,3805.0,347.3942,347.4627,347.1398,347.2181,3805.0
2024-04-26 14:00:00,354.84,355.04,354.72,355.0,6516.0,347.1594,347.355,347.042,347.3159,6516.0
2024-04-26 14:10:00,355.02,355.02,354.53,354.54,5482.0,347.3355,347.3355,346.8561,346.8659,5482.0
2024-04-26 14:20:00,354.53,354.72,354.48,354.57,5322.0,346.8561,347.042,346.8072,346.8952,5322.0
2024-04-26 14:30:00,354.55,354.62,354.13,354.25,3438.0,346.8756,346.9441,346.4647,346.5821,3438.0
2024-04-26 14:40:00,354.35,354.4,354.12,354.13,4476.0,346.68,346.7289,346.455,346.4647,4476.0
2024-04-26 14:50:00,354.26,354.83,354.1,354.81,5399.0,346.5919,347.1496,346.4354,347.13,5399.0
2024-04-26 15:00:00,354.75,354.8,354.35,354.46,8253.0,347.0713,347.1202,346.68,346.7876,8253.0
2024-04-26 15:10:00,354.49,354.62,354.37,354.57,5563.0,346.8169,346.9441,346.6995,346.8952,5563.0
2024-04-26 15:20:00,354.58,354.72,354.35,354.58,5849.0,346.905,347.042,346.68,346.905,5849.0
2024-04-26 15:30:00,354.61,354.65,354.25,354.25,8604.0,346.9343,346.9735,346.5821,346.5821,8604.0
2024-04-26 15:40:00,354.27,354.58,354.25,354.25,9940.0,346.6017,346.905,346.5821,346.5821,9940.0
2024-04-26 15:50:00,354.18,354.66,354.1,354.45,35455.0,346.5137,346.9833,346.4354,346.7778,35455.0
2024-04-29 09:30:00,354.02,356.36,354.02,355.17,18650.0,346.3571,348.6465,346.3571,347.4822,18650.0
2024-04-29 09:40:00,355.36,356.26,355.24,355.7,10848.0,347.6681,348.5486,347.5507,348.0008,10848.0
2024-04-29 09:50:00,355.84,356.58,355.66,356.13,10677.0,348.1377,348.8617,347.9616,348.4214,10677.0
2024-04-29 10:00:00,356.11,356.84,356.1,356.78,7730.0,348.4019,349.1161,348.3921,349.0574,7730.0
2024-04-29 10:10:00,356.66,357.98,356.61,357.91,10439.0,348.94,350.2314,348.8911,350.1629,10439.0
2024-04-29 10:20:00,358.0,358.23,357.66,357.97,10035.0,350.251,350.476,349.9183,350.2216,10035.0
2024-04-29 10:30:00,358.05,358.08,357.23,357.82,12758.0,350.2999,350.3292,349.4976,350.0749,12758.0
2024-04-29 10:40:00,357.83,358.16,357.72,357.83,7883.0,350.0846,350.4075,349.977,350.0846,7883.0
2024-04-29 10:50:00,357.83,357.99,357.62,357.84,12826.0,350.0846,350.2412,349.8792,350.0944,12826.0
2024-04-29 11:00:00,357.69,357.95,357.03,357.88,8325.0,349.9477,350.2021,349.302,350.1336,8325.0
2024-04-29 11:10:00,358.02,358.1,357.7,358.07,8371.0,350.2705,350.3488,349.9575,350.3195,8371.0
2024-04-29 11:20:00,357.96,358.03,357.37,357.37,8447.0,350.2118,350.2803,349.6346,349.6346,8447.0
2024-04-29 11:30:00,357.42,357.83,357.1,357.38,10858.0,349.6835,350.0846,349.3704,349.6444,10858.0
2024-04-29 11:40:00,357.4,358.14,357.26,357.96,10329.0,349.664,350.3879,349.527,350.2118,10329.0
2024-04-29 11:50:00,357.97,357.97,357.53,357.9,8928.0,350.2216,350.2216,349.7911,350.1531,8928.0
2024-04-29 12:00:00,357.86,357.86,357.18,357.46,14737.0,350.114,350.114,349.4487,349.7227,14737.0
2024-04-29 12:10:00,357.44,357.55,357.19,357.47,7407.0,349.7031,349.8107,349.4585,349.7324,7407.0
2024-04-29 12:20:00,357.47,357.62,357.15,357.6,12560.0,349.7324,349.8792,349.4194,349.8596,12560.0
2024-04-29 12:30:00,357.6,357.6,357.34,357.5,8115.0,349.8596,349.8596,349.6053,349.7618,8115.0
2024-04-29 12:40:00,357.5,357.56,357.3,357.34,11991.0,349.7618,349.8205,349.5661,349.6053,11991.0
2024-04-29 12:50:00,357.39,357.54,357.05,357.17,7133.0,349.6542,349.8009,349.3215,349.4389,7133.0
2024-04-29 13:00:00,357.11,357.29,357.05,357.19,6369.0,349.3802,349.5563,349.3215,349.4585,6369.0
2024-04-29 13:10:00,357.17,357.3,356.81,357.17,6036.0,349.4389,349.5661,349.0867,349.4389,6036.0
2024-04-29 13:20:00,357.23,357.46,357.22,357.28,3122.0,349.4976,349.7227,349.4879,349.5466,3122.0
2024-04-29 13:30:00,357.27,357.56,357.13,357.37,4736.0,349.5368,349.8205,349.3998,349.6346,4736.0
2024-04-29 13:40:00,357.31,357.52,357.09,357.24,6199.0,349.5759,349.7814,349.3607,349.5074,6199.0
2024-04-29 13:50:00,357.24,357.25,356.41,356.49,14914.0,349.5074,349.5172,348.6954,348.7737,14914.0
2024-04-29 14:00:00,356.49,356.69,355.86,356.03,11870.0,348.7737,348.9693,348.1573,348.3236,11870.0
2024-04-29 14:10:00,356.22,356.35,356.12,356.2,9279.0,348.5095,348.6367,348.4117,348.4899,9279.0
2024-04-29 14:20:00,356.28,356.28,355.87,355.98,17296.0,348.5682,348.5682,348.1671,348.2747,17296.0
2024-04-29 14:30:00,355.98,356.11,355.42,355.66,9648.0,348.2747,348.4019,347.7268,347.9616,9648.0
2024-04-29 14:40:00,355.61,355.92,355.25,355.76,11698.0,347.9127,348.216,347.5605,348.0595,11698.0
2024-04-29 14:50:00,355.69,356.18,355.55,355.94,15648.0,347.991,348.4704,347.854,348.2356,15648.0
2024-04-29 15:00:00,355.85,355.86,355.35,355.81,9559.0,348.1475,348.1573,347.6583,348.1084,9559.0
2024-04-29 15:10:00,355.81,356.03,355.63,356.02,18337.0,348.1084,348.3236,347.9323,348.3138,18337.0
2024-04-29 15:20:00,356.0,356.27,355.75,356.16,12870.0,348.2943,348.5584,348.0497,348.4508,12870.0
2024-04-29 15:30:00,356.18,356.41,355.6,355.61,16324.0,348.4704,348.6954,347.9029,347.9127,16324.0
2024-04-29 15:40:00,355.51,356.6,355.51,356.42,22017.0,347.8149,348.8813,347.8149,348.7052,22017.0
2024-04-29 15:50:00,356.34,356.94,355.91,356.52,102810.0,348.6269,349.2139,348.2062,348.803,102810.0
2024-04-30 09:30:00,356.59,356.59,355.7,355.82,10443.0,348.8715,348.8715,348.0008,348.1182,10443.0
2024-04-30 09:40:00,356.0,357.74,356.0,357.54,6883.0,348.2943,349.9966,348.2943,349.8009,6883.0
2024-04-30 09:50:00,357.56,357.56,355.78,355.78,9283.0,349.8205,349.8205,348.079,348.079,9283.0
2024-04-30 10:00:00,355.93,357.02,355.84,357.0,4977.0,348.2258,349.2922,348.1377,349.2726,4977.0
2024-04-30 10:10:00,356.79,357.14,356.42,356.86,10892.0,349.0672,349.4096,348.7052,349.1356,10892.0
2024-04-30 10:20:00,356.98,356.98,356.24,356.24,9548.0,349.253,349.253,348.5291,348.5291,9548.0
2024-04-30 10:30:00,356.13,356.73,356.12,356.73,3854.0,348.4214,349.0085,348.4117,349.0085,3854.0
2024-04-30 10:40:00,356.7,357.07,356.52,356.62,10469.0,348.9791,349.3411,348.803,348.9008,10469.0
2024-04-30 10:50:00,356.79,357.73,356.79,357.73,7592.0,349.0672,349.9868,349.0672,349.9868,7592.0
2024-04-30 11:00:00,357.61,357.71,356.46,356.46,15445.0,349.8694,349.9672,348.7443,348.7443,15445.0
2024-04-30 11:10:00,356.36,356.55,356.04,356.44,6655.0,348.6465,348.8324,348.3334,348.7247,6655.0
2024-04-30 11:20:00,356.54,356.63,356.38,356.38,9578.0,348.8226,348.9106,348.666,348.666,9578.0
2024-04-30 11:30:00,356.44,356.54,355.88,356.48,10091.0,348.7247,348.8226,348.1769,348.7639,10091.0
2024-04-30 11:40:00,356.48,356.71,356.37,356.46,5161.0,348.7639,348.9889,348.6563,348.7443,5161.0
2024-04-30 11:50:00,356.46,356.46,356.16,356.33,4302.0,348.7443,348.7443,348.4508,348.6171,4302.0
2024-04-30 12:00:00,356.31,356.47,355.98,356.42,7221.0,348.5975,348.7541,348.2747,348.7052,7221.0
2024-04-30 12:10:00,356.53,356.97,356.52,356.76,4423.0,348.8128,349.2433,348.803,349.0378,4423.0
2024-04-30 12:20:00,356.74,356.86,356.71,356.78,5561.0,349.0182,349.1356,348.9889,349.0574,5561.0
2024-04-30 12:30:00,356.79,356.88,355.92,356.27,5366.0,349.0672,349.1552,348.216,348.5584,5366.0
2024-04-30 12:40:00,356.18,356.28,355.98,356.24,3318.0,348.4704,348.5682,348.2747,348.5291,3318.0
2024-04-30 12:50:00,356.27,356.44,356.11,356.38,4397.0,348.5584,348.7247,348.4019,348.666,4397.0
2024-04-30 13:00:00,356.24,356.69,356.23,356.46,5033.0,348.5291,348.9693,348.5193,348.7443,5033.0
2024-04-30 13:10:00,356.48,356.56,356.37,356.43,1816.0,348.7639,348.8421,348.6563,348.715,1816.0
2024-04-30 13:20:00,356.52,356.9,356.5,356.74,5631.0,348.803,349.1748,348.7834,349.0182,5631.0
2024-04-30 13:30:00,356.74,356.75,356.21,356.44,9465.0,349.0182,349.028,348.4997,348.7247,9465.0
2024-04-30 13:40:00,356.56,356.84,356.28,356.84,5754.0,348.8421,349.1161,348.5682,349.1161,5754.0
2024-04-30 13:50:00,356.91,357.79,356.79,357.79,10755.0,349.1846,350.0455,349.0672,350.0455,10755.0
2024-04-30 14:00:00,357.77,357.95,357.26,357.36,13228.0,350.0259,350.2021,349.527,349.6248,13228.0
2024-04-30 14:10:00,357.5,357.8,357.27,357.31,10267.0,349.7618,350.0553,349.5368,349.5759,10267.0
2024-04-30 14:20:00,357.31,357.58,356.92,356.93,7798.0,349.5759,349.8401,349.1943,349.2041,7798.0
2024-04-30 14:30:00,356.92,357.36,356.81,357.15,6207.0,349.1943,349.6248,349.0867,349.4194,6207.0
2024-04-30 14:40:00,357.18,357.18,356.83,356.83,6660.0,349.4487,349.4487,349.1063,349.1063,6660.0
2024-04-30 14:50:00,356.76,356.88,356.62,356.79,4183.0,349.0378,349.1552,348.9008,349.0672,4183.0
2024-04-30 15:00:00,356.8,356.91,356.72,356.72,4148.0,349.0769,349.1846,348.9987,348.9987,4148.0
2024-04-30 15:10:00,356.78,356.9,356.4,356.43,10271.0,349.0574,349.1748,348.6856,348.715,10271.0
2024-04-30 15:20:00,356.42,356.77,356.36,356.75,8370.0,348.7052,349.0476,348.6465,349.028,8370.0
2024-04-30 15:30:00,356.68,357.34,356.67,357.19,12021.0,348.9595,349.6053,348.9498,349.4585,12021.0
2024-04-30 15:40:00,357.3,357.79,357.16,357.64,33676.0,349.5661,350.0455,349.4292,349.8988,33676.0
2024-04-30 15:50:00,357.55,357.61,356.77,357.07,98681.0,349.8107,349.8694,349.0476,349.3411,98681.0
2024-05-01 09:30:00,349.97,354.49,348.43,352.43,56377.0,342.3948,346.8169,340.8881,344.8015,56377.0
2024-05-01 09:40:00,352.95,354.52,352.79,354.31,29183.0,345.3103,346.8463,345.1537,346.6408,29183.0
2024-05-01 09:50:00,354.12,355.3,353.83,355.08,35196.0,346.455,347.6094,346.1712,347.3942,35196.0
2024-05-01 10:00:00,355.12,355.84,354.44,355.58,33413.0,347.4333,348.1377,346.768,347.8834,33413.0
2024-05-01 10:10:00,355.56,355.84,354.27,354.48,45149.0,347.8638,348.1377,346.6017,346.8072,45149.0
2024-05-01 10:20:00,354.61,355.84,354.38,355.67,26771.0,346.9343,348.1377,346.7093,347.9714,26771.0
2024-05-01 10:30:00,355.76,357.13,355.76,356.02,35537.0,348.0595,349.3998,348.0595,348.3138,35537.0
2024-05-01 10:40:00,356.07,356.21,355.31,355.67,14947.0,348.3627,348.4997,347.6192,347.9714,14947.0
2024-05-01 10:50:00,355.42,355.96,355.27,355.34,15616.0,347.7268,348.2551,347.5801,347.6485,15616.0
2024-05-01 11:00:00,355.5,356.37,355.13,356.02,34173.0,347.8051,348.6563,347.4431,348.3138,34173.0
2024-05-01 11:10:00,355.76,356.18,355.27,355.4,15365.0,348.0595,348.4704,347.5801,347.7072,15365.0
2024-05-01 11:20:00,355.14,355.14,354.63,354.94,16055.0,347.4529,347.4529,346.9539,347.2572,16055.0
2024-05-01 11:30:00,355.0,356.21,354.93,356.09,20378.0,347.3159,348.4997,347.2474,348.3823,20378.0
2024-05-01 11:40:00,355.98,356.34,355.77,356.12,11177.0,348.2747,348.6269,348.0692,348.4117,11177.0
2024-05-01 11:50:00,356.17,356.34,355.85,356.0,12491.0,348.4606,348.6269,348.1475,348.2943,12491.0
2024-05-01 12:00:00,356.09,356.56,355.62,356.56,16046.0,348.3823,348.8421,347.9225,348.8421,16046.0
2024-05-01 12:10:00,356.53,356.89,356.18,356.33,13852.0,348.8128,349.165,348.4704,348.6171,13852.0
2024-05-01 12:20:00,356.56,356.79,356.32,356.73,8362.0,348.8421,349.0672,348.6073,349.0085,8362.0
2024-05-01 12:30:00,356.81,357.05,356.48,356.69,12033.0,349.0867,349.3215,348.7639,348.9693,12033.0
2024-05-01 12:40:00,356.87,357.15,356.66,357.05,3855.0,349.1454,349.4194,348.94,349.3215,3855.0
2024-05-01 12:50:00,357.0,357.18,356.74,356.74,9322.0,349.2726,349.4487,349.0182,349.0182,9322.0
2024-05-01 13:00:00,356.86,357.87,356.86,357.16,27967.0,349.1356,350.1238,349.1356,349.4292,27967.0
2024-05-01 13:10:00,357.23,357.92,357.12,357.74,11122.0,349.4976,350.1727,349.39,349.9966,11122.0
2024-05-01 13:20:00,357.9,357.97,357.48,357.64,6549.0,350.1531,350.2216,349.7422,349.8988,6549.0
2024-05-01 13:30:00,357.9,358.08,357.61,357.9,8761.0,350.1531,350.3292,349.8694,350.1531,8761.0
2024-05-01 13:40:00,357.91,357.91,356.83,356.86,11665.0,350.1629,350.1629,349.1063,349.1356,11665.0
2024-05-01 13:50:00,356.93,357.08,356.55,356.73,9229.0,349.2041,349.3509,348.8324,349.0085,9229.0
2024-05-01 14:00:00,356.73,357.45,356.45,357.44,24175.0,349.0085,349.7129,348.7345,349.7031,24175.0
2024-05-01 14:10:00,357.46,357.46,356.19,356.49,23976.0,349.7227,349.7227,348.4801,348.7737,23976.0
2024-05-01 14:20:00,356.38,357.33,356.38,357.33,9037.0,348.666,349.5955,348.666,349.5955,9037.0
2024-05-01 14:30:00,357.26,357.9,356.12,357.28,77139.0,349.527,350.1531,348.4117,349.5466,77139.0
2024-05-01 14:40:00,357.65,358.48,357.31,357.85,19947.0,349.9085,350.7206,349.5759,350.1042,19947.0
2024-05-01 14:50:00,357.96,358.67,357.96,358.19,10738.0,350.2118,350.9065,350.2118,350.4369,10738.0
2024-05-01 15:00:00,358.41,358.47,357.56,358.19,10243.0,350.6521,350.7108,349.8205,350.4369,10243.0
2024-05-01 15:10:00,358.19,359.36,358.13,359.12,21525.0,350.4369,351.5815,350.3782,351.3467,21525.0
2024-05-01 15:20:00,359.03,359.03,357.94,358.62,21690.0,351.2587,351.2587,350.1923,350.8575,21690.0
2024-05-01 15:30:00,358.38,358.58,356.72,356.84,23126.0,350.6227,350.8184,348.9987,349.1161,23126.0
2024-05-01 15:40:00,356.92,358.37,356.89,357.77,30701.0,349.1943,350.613,349.165,350.0259,30701.0
2024-05-01 15:50:00,357.6,357.66,356.42,356.87,86778.0,349.8596,349.9183,348.7052,349.1454,86778.0
2024-05-02 09:30:00,360.0,361.71,355.27,356.63,65038.0,352.2077,353.8807,347.5801,348.9106,65038.0
2024-05-02 09:40:00,356.74,357.56,351.88,352.01,83936.0,349.0182,349.8205,344.2634,344.3906,83936.0
2024-05-02 09:50:00,352.24,352.72,347.68,352.0,112469.0,344.6156,345.0853,340.1543,344.3808,112469.0
2024-05-02 10:00:00,351.84,353.84,347.3,349.42,96860.0,344.2243,346.181,339.7826,341.8567,96860.0
2024-05-02 10:10:00,349.42,352.37,348.36,352.37,39120.0,341.8567,344.7428,340.8196,344.7428,39120.0
2024-05-02 10:20:00,352.49,353.21,351.5,351.84,29318.0,344.8602,345.5646,343.8917,344.2243,29318.0
2024-05-02 10:30:00,351.76,351.76,350.07,350.07,14920.0,344.146,344.146,342.4926,342.4926,14920.0
2024-05-02 10:40:00,350.41,351.2,350.23,351.05,38788.0,342.8253,343.5982,342.6492,343.4514,38788.0
2024-05-02 10:50:00,351.28,351.28,349.83,349.83,32150.0,343.6764,343.6764,342.2578,342.2578,32150.0
2024-05-02 11:00:00,350.12,351.38,349.42,349.78,33213.0,342.5415,343.7743,341.8567,342.2089,33213.0
2024-05-02 11:10:00,349.98,351.29,349.57,351.15,31785.0,342.4046,343.6862,342.0034,343.5492,31785.0
2024-05-02 11:20:00,351.01,351.71,350.38,350.44,17624.0,343.4123,344.0971,342.7959,342.8546,17624.0
2024-05-02 11:30:00,350.79,350.93,349.64,350.17,17363.0,343.197,343.334,342.0719,342.5905,17363.0
2024-05-02 11:40:00,350.24,350.45,349.67,350.45,15214.0,342.6589,342.8644,342.1013,342.8644,15214.0
2024-05-02 11:50:00,350.32,350.43,349.64,349.81,12211.0,342.7372,342.8448,342.0719,342.2382,12211.0
2024-05-02 12:00:00,349.85,350.34,349.55,349.86,13743.0,342.2774,342.7568,341.9839,342.2872,13743.0
2024-05-02 12:10:00,349.86,349.86,347.81,348.84,48015.0,342.2872,342.2872,340.2815,341.2892,48015.0
2024-05-02 12:20:00,348.69,349.41,348.05,349.25,27419.0,341.1425,341.8469,340.5163,341.6904,27419.0
2024-05-02 12:30:00,349.27,349.46,348.9,349.32,7997.0,341.7099,341.8958,341.3479,341.7589,7997.0
2024-05-02 12:40:00,349.35,349.83,348.48,348.48,9280.0,341.7882,342.2578,340.937,340.937,9280.0
2024-05-02 12:50:00,348.07,348.84,348.07,348.44,10544.0,340.5359,341.2892,340.5359,340.8979,10544.0
2024-05-02 13:00:00,348.3,348.61,347.13,347.64,27134.0,340.7609,341.0642,339.6163,340.1152,27134.0
2024-05-02 13:10:00,347.76,347.76,346.0,346.3,27703.0,340.2326,340.2326,338.5107,338.8042,27703.0
2024-05-02 13:20:00,346.39,346.96,345.51,346.93,48056.0,338.8923,339.4499,338.0313,339.4206,48056.0
2024-05-02 13:30:00,346.92,347.1,346.5,346.77,13568.0,339.4108,339.5869,338.9999,339.264,13568.0
2024-05-02 13:40:00,346.77,346.95,345.29,345.29,14180.0,339.264,339.4401,337.8161,337.8161,14180.0
2024-05-02 13:50:00,345.25,346.44,345.25,346.4,34494.0,337.7769,338.9412,337.7769,338.9021,34494.0
2024-05-02 14:00:00,346.43,346.71,345.02,345.2,47319.0,338.9314,339.2053,337.5519,337.728,47319.0
2024-05-02 14:10:00,345.06,345.52,344.27,344.55,52065.0,337.5911,338.0411,336.8182,337.0921,52065.0
2024-05-02 14:20:00,344.23,344.85,343.72,344.29,40089.0,336.779,337.3856,336.2801,336.8377,40089.0
2024-05-02 14:30:00,344.26,344.95,343.79,344.31,27623.0,336.8084,337.4834,336.3485,336.8573,27623.0
2024-05-02 14:40:00,344.53,344.78,342.68,343.58,73714.0,337.0725,337.3171,335.2626,336.1431,73714.0
2024-05-02 14:50:00,343.69,344.02,343.34,343.75,51024.0,336.2507,336.5736,335.9083,336.3094,51024.0
2024-05-02 15:00:00,343.75,344.81,343.32,344.65,33501.0,336.3094,337.3465,335.8887,337.1899,33501.0
2024-05-02 15:10:00,344.65,344.89,344.18,344.68,30754.0,337.1899,337.4247,336.7301,337.2193,30754.0
2024-05-02 15:20:00,344.68,345.07,343.92,344.3,41910.0,337.2193,337.6008,336.4757,336.8475,41910.0
2024-05-02 15:30:00,344.3,344.41,343.75,344.38,43022.0,336.8475,336.9551,336.3094,336.9258,43022.0
2024-05-02 15:40:00,344.3,344.71,343.6,343.8,83415.0,336.8475,337.2486,336.1627,336.3583,83415.0
2024-05-02 15:50:00,343.81,344.56,343.62,344.51,200654.0,336.3681,337.1019,336.1822,337.053,200654.0
2024-05-03 09:30:00,342.29,343.65,335.62,337.59,92832.0,334.881,336.2116,328.3554,330.2828,92832.0
2024-05-03 09:40:00,338.0,339.45,336.2,337.85,76950.0,330.6839,332.1025,328.9228,330.5371,76950.0
2024-05-03 09:50:00,337.84,338.49,337.29,337.54,72670.0,330.5273,331.1633,329.9892,330.2338,72670.0
2024-05-03 10:00:00,337.49,338.09,336.36,337.43,80587.0,330.1849,330.7719,329.0794,330.1262,80587.0
2024-05-03 10:10:00,337.6,337.77,336.29,337.5,42436.0,330.2925,330.4589,329.0109,330.1947,42436.0
2024-05-03 10:20:00,337.52,338.36,337.18,337.45,42160.0,330.2143,331.0361,329.8816,330.1458,42160.0
2024-05-03 10:30:00,337.26,337.49,334.71,336.52,42198.0,329.9599,330.1849,327.4651,329.2359,42198.0
2024-05-03 10:40:00,336.65,338.64,336.45,338.42,29546.0,329.3631,331.31,329.1674,331.0948,29546.0
2024-05-03 10:50:00,338.38,339.25,337.78,339.25,23217.0,331.0557,331.9068,330.4686,331.9068,23217.0
2024-05-03 11:00:00,339.35,339.92,339.0,339.49,26813.0,332.0047,332.5623,331.6622,332.1416,26813.0
2024-05-03 11:10:00,339.48,340.38,339.27,339.63,31007.0,332.1318,333.0124,331.9264,332.2786,31007.0
2024-05-03 11:20:00,339.64,341.35,339.42,340.68,40787.0,332.2884,333.9614,332.0731,333.3059,40787.0
2024-05-03 11:30:00,340.46,340.74,339.94,340.11,46940.0,333.0906,333.3646,332.5819,332.7482,46940.0
2024-05-03 11:40:00,340.25,340.41,339.68,339.69,16400.0,332.8852,333.0417,332.3275,332.3373,16400.0
2024-05-03 11:50:00,339.87,340.14,339.71,340.04,22770.0,332.5134,332.7776,332.3569,332.6797,22770.0
2024-05-03 12:00:00,340.01,340.38,339.53,339.95,45019.0,332.6504,333.0124,332.1808,332.5917,45019.0
2024-05-03 12:10:00,340.21,340.59,339.85,339.95,27652.0,332.846,333.2178,332.4938,332.5917,27652.0
2024-05-03 12:20:00,340.27,341.1,339.94,341.05,36113.0,332.9047,333.7168,332.5819,333.6679,36113.0
2024-05-03 12:30:00,341.04,341.16,340.47,340.61,18557.0,333.6581,333.7755,333.1004,333.2374,18557.0
2024-05-03 12:40:00,340.71,340.74,340.4,340.47,12692.0,333.3352,333.3646,333.0319,333.1004,12692.0
2024-05-03 12:50:00,340.4,341.0,340.35,340.7,17533.0,333.0319,333.6189,332.983,333.3254,17533.0
2024-05-03 13:00:00,340.72,340.72,340.19,340.46,21781.0,333.345,333.345,332.8265,333.0906,21781.0
2024-05-03 13:10:00,340.46,341.06,340.45,340.65,19210.0,333.0906,333.6776,333.0808,333.2765,19210.0
2024-05-03 13:20:00,340.54,340.92,340.4,340.86,17772.0,333.1689,333.5407,333.0319,333.482,17772.0
2024-05-03 13:30:00,340.86,341.32,340.42,340.53,22438.0,333.482,333.932,333.0515,333.1591,22438.0
2024-05-03 13:40:00,340.53,340.53,339.53,339.77,25277.0,333.1591,333.1591,332.1808,332.4156,25277.0
2024-05-03 13:50:00,339.79,340.18,339.28,340.1,27140.0,332.4351,332.8167,331.9362,332.7384,27140.0
2024-05-03 14:00:00,340.11,340.35,339.59,340.25,18234.0,332.7482,332.983,332.2395,332.8852,18234.0
2024-05-03 14:10:00,340.25,340.43,339.77,339.85,25344.0,332.8852,333.0613,332.4156,332.4938,25344.0
2024-05-03 14:20:00,339.74,339.98,339.18,339.2,21216.0,332.3862,332.621,331.8383,331.8579,21216.0
2024-05-03 14:30:00,339.2,339.64,339.19,339.55,30626.0,331.8579,332.2884,331.8481,332.2003,30626.0
2024-05-03 14:40:00,339.54,340.23,339.53,339.95,21497.0,332.1905,332.8656,332.1808,332.5917,21497.0
2024-05-03 14:50:00,340.03,340.33,339.92,340.12,12654.0,332.6699,332.9634,332.5623,332.758,12654.0
2024-05-03 15:00:00,340.12,340.9,340.1,340.41,19656.0,332.758,333.5211,332.7384,333.0417,19656.0
2024-05-03 15:10:00,340.33,340.78,340.29,340.78,17138.0,332.9634,333.4037,332.9243,333.4037,17138.0
2024-05-03 15:20:00,340.77,340.93,340.58,340.63,19568.0,333.3939,333.5505,333.208,333.2569,19568.0
2024-05-03 15:30:00,340.63,341.26,340.11,340.87,31194.0,333.2569,333.8733,332.7482,333.4918,31194.0
2024-05-03 15:40:00,340.92,341.81,340.92,341.57,50037.0,333.5407,334.4114,333.5407,334.1766,50037.0
2024-05-03 15:50:00,341.57,341.83,341.15,341.42,181035.0,334.1766,334.431,333.7657,334.0298,181035.0
2024-05-06 09:30:00,342.46,344.38,342.46,343.19,31665.0,335.0473,336.9258,335.0473,335.7615,31665.0
2024-05-06 09:40:00,343.21,343.45,341.25,341.25,5138.0,335.7811,336.0159,333.8635,333.8635,5138.0
2024-05-06 09:50:00,341.38,341.39,339.44,340.73,15917.0,333.9907,334.0005,332.0927,333.3548,15917.0
2024-05-06 10:00:00,340.47,341.77,340.41,341.14,19303.0,333.1004,334.3723,333.0417,333.7559,19303.0
2024-05-06 10:10:00,341.13,341.78,341.1,341.51,12712.0,333.7461,334.3821,333.7168,334.1179,12712.0
2024-05-06 10:20:00,341.41,341.73,341.12,341.55,3033.0,334.0201,334.3331,333.7363,334.157,3033.0
2024-05-06 10:30:00,341.78,341.96,341.26,341.26,13431.0,334.3821,334.5582,333.8733,333.8733,13431.0
2024-05-06 10:40:00,341.25,341.41,340.5,340.58,5961.0,333.8635,334.0201,333.1298,333.208,5961.0
2024-05-06 10:50:00,340.55,341.2,340.55,340.94,13203.0,333.1787,333.8146,333.1787,333.5602,13203.0
2024-05-06 11:00:00,340.86,341.4,340.7,341.16,8779.0,333.482,334.0103,333.3254,333.7755,8779.0
2024-05-06 11:10:00,341.12,341.53,341.09,341.31,7560.0,333.7363,334.1375,333.707,333.9222,7560.0
2024-05-06 11:20:00,341.27,341.8,341.27,341.8,5976.0,333.8831,334.4016,333.8831,334.4016,5976.0
2024-05-06 11:30:00,341.78,341.79,341.19,341.44,9316.0,334.3821,334.3918,333.8048,334.0494,9316.0
2024-05-06 11:40:00,341.33,342.05,341.3,341.78,6497.0,333.9418,334.6462,333.9124,334.3821,6497.0
2024-05-06 11:50:00,341.67,342.0,341.67,341.81,5162.0,334.2744,334.5973,334.2744,334.4114,5162.0
2024-05-06 12:00:00,341.82,342.43,341.79,342.37,5948.0,334.4212,335.018,334.3918,334.9593,5948.0
2024-05-06 12:10:00,342.32,342.39,342.14,342.17,9306.0,334.9104,334.9789,334.7343,334.7636,9306.0
2024-05-06 12:20:00,342.09,342.84,342.09,342.84,5583.0,334.6853,335.4191,334.6853,335.4191,5583.0
2024-05-06 12:30:00,342.78,342.78,342.12,342.53,15952.0,335.3604,335.3604,334.7147,335.1158,15952.0
2024-05-06 12:40:00,342.43,342.6,342.25,342.26,4644.0,335.018,335.1843,334.8419,334.8517,4644.0
2024-05-06 12:50:00,342.25,342.46,342.0,342.46,13351.0,334.8419,335.0473,334.5973,335.0473,13351.0
2024-05-06 13:00:00,342.42,342.61,342.38,342.54,3952.0,335.0082,335.1941,334.9691,335.1256,3952.0
2024-05-06 13:10:00,342.44,342.56,342.42,342.5,6180.0,335.0278,335.1452,335.0082,335.0865,6180.0
2024-05-06 13:20:00,342.57,343.23,342.57,343.21,13203.0,335.155,335.8007,335.155,335.7811,13203.0
2024-05-06 13:30:00,343.19,343.19,342.64,342.83,15643.0,335.7615,335.7615,335.2234,335.4093,15643.0
2024-05-06 13:40:00,342.93,343.4,342.8,342.81,12295.0,335.5072,335.967,335.38,335.3898,12295.0
2024-05-06 13:50:00,342.75,342.93,342.25,342.25,6223.0,335.3311,335.5072,334.8419,334.8419,6223.0
2024-05-06 14:00:00,342.32,342.85,342.32,342.8,5306.0,334.9104,335.4289,334.9104,335.38,5306.0
2024-05-06 14:10:00,342.69,342.78,342.65,342.73,5034.0,335.2724,335.3604,335.2332,335.3115,5034.0
2024-05-06 14:20:00,342.66,343.13,342.63,343.03,6745.0,335.243,335.7028,335.2137,335.605,6745.0
2024-05-06 14:30:00,343.14,343.23,342.97,343.11,11641.0,335.7126,335.8007,335.5463,335.6833,11641.0
2024-05-06 14:40:00,342.99,343.07,342.59,342.7,14866.0,335.5659,335.6441,335.1745,335.2821,14866.0
2024-05-06 14:50:00,342.73,342.78,342.3,342.31,13889.0,335.3115,335.3604,334.8908,334.9006,13889.0
2024-05-06 15:00:00,342.3,342.42,341.91,342.29,35212.0,334.8908,335.0082,334.5092,334.881,35212.0
2024-05-06 15:10:00,342.34,342.43,341.9,342.28,38481.0,334.9299,335.018,334.4995,334.8712,38481.0
2024-05-06 15:20:00,342.34,342.66,341.91,342.66,19824.0,334.9299,335.243,334.5092,335.243,19824.0
2024-05-06 15:30:00,342.73,343.05,342.38,342.65,17384.0,335.3115,335.6246,334.9691,335.2332,17384.0
2024-05-06 15:40:00,342.58,342.65,341.9,341.96,14959.0,335.1647,335.2332,334.4995,334.5582,14959.0
2024-05-06 15:50:00,341.91,343.07,341.53,342.21,141830.0,334.5092,335.6441,334.1375,334.8027,141830.0
2024-05-07 09:30:00,343.5,345.07,343.2,344.97,28862.0,336.0648,337.6008,335.7713,337.503,28862.0
2024-05-07 09:40:00,344.74,344.83,344.0,344.29,12498.0,337.278,337.366,336.554,336.8377,12498.0
2024-05-07 09:50:00,344.25,344.56,344.15,344.35,7426.0,336.7986,337.1019,336.7008,336.8964,7426.0
2024-05-07 10:00:00,344.48,345.56,344.47,345.13,14817.0,337.0236,338.0802,337.0138,337.6595,14817.0
2024-05-07 10:10:00,345.12,345.23,344.68,344.84,13017.0,337.6498,337.7574,337.2193,337.3758,13017.0
2024-05-07 10:20:00,344.87,345.51,344.72,345.32,23727.0,337.4052,338.0313,337.2584,337.8454,23727.0
2024-05-07 10:30:00,345.3,345.4,344.72,344.72,45643.0,337.8259,337.9237,337.2584,337.2584,45643.0
2024-05-07 10:40:00,344.68,344.85,344.4,344.4,13267.0,337.2193,337.3856,336.9453,336.9453,13267.0
2024-05-07 10:50:00,344.39,345.14,344.3,344.77,16239.0,336.9356,337.6693,336.8475,337.3073,16239.0
2024-05-07 11:00:00,344.77,345.46,344.65,345.17,14998.0,337.3073,337.9824,337.1899,337.6987,14998.0
2024-05-07 11:10:00,345.26,345.97,345.26,345.54,6771.0,337.7867,338.4814,337.7867,338.0607,6771.0
2024-05-07 11:20:00,345.51,345.53,344.96,345.32,12596.0,338.0313,338.0509,337.4932,337.8454,12596.0
2024-05-07 11:30:00,345.17,345.58,345.15,345.4,5303.0,337.6987,338.0998,337.6791,337.9237,5303.0
2024-05-07 11:40:00,345.42,345.71,345.14,345.27,7378.0,337.9433,338.227,337.6693,337.7965,7378.0
2024-05-07 11:50:00,345.33,345.41,344.97,345.02,7770.0,337.8552,337.9335,337.503,337.5519,7770.0
2024-05-07 12:00:00,344.94,345.05,344.66,344.85,6115.0,337.4737,337.5813,337.1997,337.3856,6115.0
2024-05-07 12:10:00,344.76,344.87,344.51,344.56,9251.0,337.2976,337.4052,337.053,337.1019,9251.0
2024-05-07 12:20:00,344.64,345.11,344.59,345.1,5411.0,337.1802,337.64,337.1312,337.6302,5411.0
2024-05-07 12:30:00,345.05,345.05,344.83,344.84,14560.0,337.5813,337.5813,337.366,337.3758,14560.0
2024-05-07 12:40:00,344.97,345.42,344.84,345.41,16739.0,337.503,337.9433,337.3758,337.9335,16739.0
2024-05-07 12:50:00,345.44,345.44,345.14,345.27,10954.0,337.9628,337.9628,337.6693,337.7965,10954.0
2024-05-07 13:00:00,345.36,345.59,345.15,345.32,12585.0,337.8846,338.1096,337.6791,337.8454,12585.0
2024-05-07 13:10:00,345.34,345.89,345.32,345.83,8442.0,337.865,338.4031,337.8454,338.3444,8442.0
2024-05-07 13:20:00,345.83,345.93,345.7,345.81,12474.0,338.3444,338.4422,338.2172,338.3248,12474.0
2024-05-07 13:30:00,345.78,345.8,345.54,345.59,9124.0,338.2955,338.315,338.0607,338.1096,9124.0
2024-05-07 13:40:00,345.55,345.57,345.34,345.43,6875.0,338.0705,338.09,337.865,337.9531,6875.0
2024-05-07 13:50:00,345.43,345.76,345.38,345.38,9338.0,337.9531,338.2759,337.9041,337.9041,9338.0
2024-05-07 14:00:00,345.39,345.78,345.35,345.67,7914.0,337.9139,338.2955,337.8748,338.1879,7914.0
2024-05-07 14:10:00,345.65,346.0,345.55,345.93,16744.0,338.1683,338.5107,338.0705,338.4422,16744.0
2024-05-07 14:20:00,345.89,345.97,345.62,345.66,16472.0,338.4031,338.4814,338.1389,338.1781,16472.0
2024-05-07 14:30:00,345.67,345.83,345.55,345.56,18492.0,338.1879,338.3444,338.0705,338.0802,18492.0
2024-05-07 14:40:00,345.65,346.06,345.59,345.89,13277.0,338.1683,338.5694,338.1096,338.4031,13277.0
2024-05-07 14:50:00,345.83,345.92,345.56,345.72,13626.0,338.3444,338.4324,338.0802,338.2368,13626.0
2024-05-07 15:00:00,345.69,346.03,345.64,345.96,16307.0,338.2074,338.5401,338.1585,338.4716,16307.0
2024-05-07 15:10:00,345.87,345.95,345.6,345.67,20127.0,338.3835,338.4618,338.1194,338.1879,20127.0
2024-05-07 15:20:00,345.62,346.14,345.61,345.84,24104.0,338.1389,338.6477,338.1292,338.3542,24104.0
2024-05-07 15:30:00,345.81,346.08,345.62,346.07,32525.0,338.3248,338.589,338.1389,338.5792,32525.0
2024-05-07 15:40:00,346.07,346.41,345.7,346.38,51702.0,338.5792,338.9118,338.2172,338.8825,51702.0
2024-05-07 15:50:00,346.44,347.06,346.27,346.71,264372.0,338.9412,339.5478,338.7749,339.2053,264372.0
2024-05-08 09:30:00,348.59,348.59,346.75,348.21,19234.0,341.0447,341.0447,339.2445,340.6729,19234.0
2024-05-08 09:40:00,348.27,348.79,347.34,348.28,14656.0,340.7316,341.2403,339.8217,340.7414,14656.0
2024-05-08 09:50:00,348.1,348.26,347.75,347.78,13895.0,340.5653,340.7218,340.2228,340.2522,13895.0
2024-05-08 10:00:00,348.02,348.41,347.43,347.5,15346.0,340.487,340.8685,339.9098,339.9782,15346.0
2024-05-08 10:10:00,347.46,347.65,347.34,347.56,5857.0,339.9391,340.125,339.8217,340.0369,5857.0
2024-05-08 10:20:00,347.48,347.79,347.34,347.47,8664.0,339.9587,340.262,339.8217,339.9489,8664.0
2024-05-08 10:30:00,347.46,347.63,347.14,347.26,11189.0,339.9391,340.1054,339.626,339.7434,11189.0
2024-05-08 10:40:00,347.32,347.71,347.32,347.57,11163.0,339.8021,340.1837,339.8021,340.0467,11163.0
2024-05-08 10:50:00,347.56,347.59,346.37,346.46,41882.0,340.0369,340.0663,338.8727,338.9608,41882.0
2024-05-08 11:00:00,346.69,346.88,346.37,346.69,4348.0,339.1858,339.3717,338.8727,339.1858,4348.0
2024-05-08 11:10:00,346.6,346.69,346.12,346.12,6592.0,339.0977,339.1858,338.6281,338.6281,6592.0
2024-05-08 11:20:00,346.12,346.6,346.04,346.52,13802.0,338.6281,339.0977,338.5498,339.0195,13802.0
2024-05-08 11:30:00,346.36,346.53,345.93,345.93,12320.0,338.8629,339.0292,338.4422,338.4422,12320.0
2024-05-08 11:40:00,345.92,346.02,345.44,345.82,8290.0,338.4324,338.5303,337.9628,338.3346,8290.0
2024-05-08 11:50:00,345.82,346.58,345.73,346.39,8960.0,338.3346,339.0782,338.2466,338.8923,8960.0
2024-05-08 12:00:00,346.38,346.76,346.2,346.73,16657.0,338.8825,339.2543,338.7064,339.2249,16657.0
2024-05-08 12:10:00,346.69,346.87,346.47,346.74,18644.0,339.1858,339.3619,338.9705,339.2347,18644.0
2024-05-08 12:20:00,346.73,346.93,346.44,346.5,18238.0,339.2249,339.4206,338.9412,338.9999,18238.0
2024-05-08 12:30:00,346.44,346.62,346.15,346.54,7623.0,338.9412,339.1173,338.6575,339.039,7623.0
2024-05-08 12:40:00,346.53,346.69,346.5,346.69,4751.0,339.0292,339.1858,338.9999,339.1858,4751.0
2024-05-08 12:50:00,346.57,346.77,346.52,346.68,12665.0,339.0684,339.264,339.0195,339.176,12665.0
2024-05-08 13:00:00,346.59,346.89,346.53,346.7,21797.0,339.0879,339.3814,339.0292,339.1956,21797.0
2024-05-08 13:10:00,346.69,346.84,346.52,346.75,30639.0,339.1858,339.3325,339.0195,339.2445,30639.0
2024-05-08 13:20:00,346.7,347.28,346.64,346.99,15365.0,339.1956,339.763,339.1369,339.4793,15365.0
2024-05-08 13:30:00,346.94,347.24,346.94,347.11,11863.0,339.4304,339.7239,339.4304,339.5967,11863.0
2024-05-08 13:40:00,347.05,347.29,347.05,347.13,7580.0,339.538,339.7728,339.538,339.6163,7580.0
2024-05-08 13:50:00,347.19,347.47,347.12,347.22,29997.0,339.675,339.9489,339.6065,339.7043,29997.0
2024-05-08 14:00:00,347.22,347.27,347.0,347.01,19997.0,339.7043,339.7532,339.4891,339.4989,19997.0
2024-05-08 14:10:00,347.07,347.08,346.3,346.75,20755.0,339.5576,339.5673,338.8042,339.2445,20755.0
2024-05-08 14:20:00,346.75,346.9,346.64,346.86,5705.0,339.2445,339.3912,339.1369,339.3521,5705.0
2024-05-08 14:30:00,346.9,347.11,346.62,347.03,22732.0,339.3912,339.5967,339.1173,339.5184,22732.0
2024-05-08 14:40:00,347.17,347.51,347.16,347.32,11246.0,339.6554,339.988,339.6456,339.8021,11246.0
2024-05-08 14:50:00,347.31,347.45,347.19,347.3,23557.0,339.7924,339.9293,339.675,339.7826,23557.0
2024-05-08 15:00:00,347.25,347.37,347.2,347.29,8669.0,339.7337,339.8511,339.6847,339.7728,8669.0
2024-05-08 15:10:00,347.29,347.35,347.2,347.22,12581.0,339.7728,339.8315,339.6847,339.7043,12581.0
2024-05-08 15:20:00,347.23,347.37,347.16,347.16,13030.0,339.7141,339.8511,339.6456,339.6456,13030.0
2024-05-08 15:30:00,347.24,347.83,347.19,347.54,32064.0,339.7239,340.3011,339.675,340.0174,32064.0
2024-05-08 15:40:00,347.53,347.57,347.31,347.33,19012.0,340.0076,340.0467,339.7924,339.8119,19012.0
2024-05-08 15:50:00,347.33,347.76,347.04,347.41,99090.0,339.8119,340.2326,339.5282,339.8902,99090.0
2024-05-09 09:30:00,347.6,348.97,346.47,348.51,15925.0,340.0761,341.4164,338.9705,340.9664,15925.0
2024-05-09 09:40:00,348.84,349.29,347.7,349.28,30984.0,341.2892,341.7295,340.1739,341.7197,30984.0
2024-05-09 09:50:00,349.24,349.41,348.59,348.71,8330.0,341.6806,341.8469,341.0447,341.1621,8330.0
2024-05-09 10:00:00,348.59,349.09,348.45,348.53,10937.0,341.0447,341.5338,340.9077,340.986,10937.0
2024-05-09 10:10:00,348.55,348.82,348.08,348.42,8738.0,341.0055,341.2697,340.5457,340.8783,8738.0
2024-05-09 10:20:00,348.72,349.43,348.58,349.1,12726.0,341.1718,341.8665,341.0349,341.5436,12726.0
2024-05-09 10:30:00,349.02,349.32,348.53,349.32,11498.0,341.4653,341.7589,340.986,341.7589,11498.0
2024-05-09 10:40:00,349.26,349.91,349.26,349.83,6350.0,341.7001,342.3361,341.7001,342.2578,6350.0
2024-05-09 10:50:00,349.73,349.74,349.41,349.46,13719.0,342.16,342.1698,341.8469,341.8958,13719.0
2024-05-09 11:00:00,349.46,349.54,348.96,349.18,14347.0,341.8958,341.9741,341.4066,341.6219,14347.0
2024-05-09 11:10:00,349.07,349.09,348.67,349.01,3216.0,341.5143,341.5338,341.1229,341.4556,3216.0
2024-05-09 11:20:00,348.89,348.89,348.57,348.8,4186.0,341.3382,341.3382,341.0251,341.2501,4186.0
2024-05-09 11:30:00,348.84,349.12,348.49,348.81,8169.0,341.2892,341.5632,340.9468,341.2599,8169.0
2024-05-09 11:40:00,348.64,349.01,348.6,348.79,5259.0,341.0936,341.4556,341.0544,341.2403,5259.0
2024-05-09 11:50:00,348.86,349.11,348.78,348.84,4895.0,341.3088,341.5534,341.2305,341.2892,4895.0
2024-05-09 12:00:00,348.83,349.06,348.74,348.95,9312.0,341.2795,341.5045,341.1914,341.3969,9312.0
2024-05-09 12:10:00,349.01,349.28,348.96,349.13,6258.0,341.4556,341.7197,341.4066,341.573,6258.0
2024-05-09 12:20:00,349.04,349.2,349.04,349.11,2071.0,341.4849,341.6414,341.4849,341.5534,2071.0
2024-05-09 12:30:00,349.19,349.2,348.8,349.04,8518.0,341.6317,341.6414,341.2501,341.4849,8518.0
2024-05-09 12:40:00,349.15,349.3,348.94,349.13,15431.0,341.5925,341.7393,341.3871,341.573,15431.0
2024-05-09 12:50:00,349.25,349.37,349.06,349.23,23175.0,341.6904,341.8078,341.5045,341.6708,23175.0
2024-05-09 13:00:00,349.17,349.56,349.01,349.16,32500.0,341.6121,341.9937,341.4556,341.6023,32500.0
2024-05-09 13:10:00,349.29,349.91,349.23,349.77,14380.0,341.7295,342.3361,341.6708,342.1991,14380.0
2024-05-09 13:20:00,349.75,349.79,349.41,349.56,6264.0,342.1795,342.2187,341.8469,341.9937,6264.0
2024-05-09 13:30:00,349.54,349.57,349.24,349.24,2126.0,341.9741,342.0034,341.6806,341.6806,2126.0
2024-05-09 13:40:00,349.31,349.55,349.21,349.42,17465.0,341.7491,341.9839,341.6512,341.8567,17465.0
2024-05-09 13:50:00,349.39,349.45,349.29,349.36,24388.0,341.8273,341.886,341.7295,341.798,24388.0
2024-05-09 14:00:00,349.31,349.59,349.31,349.45,7782.0,341.7491,342.023,341.7491,341.886,7782.0
2024-05-09 14:10:00,349.4,349.46,349.31,349.31,7119.0,341.8371,341.8958,341.7491,341.7491,7119.0
2024-05-09 14:20:00,349.31,349.56,349.3,349.44,7415.0,341.7491,341.9937,341.7393,341.8763,7415.0
2024-05-09 14:30:00,349.39,349.7,349.34,349.61,15392.0,341.8273,342.1306,341.7784,342.0426,15392.0
2024-05-09 14:40:00,349.59,349.63,349.33,349.45,4850.0,342.023,342.0621,341.7686,341.886,4850.0
2024-05-09 14:50:00,349.43,349.97,349.31,349.81,22188.0,341.8665,342.3948,341.7491,342.2382,22188.0
2024-05-09 15:00:00,349.81,350.05,349.41,349.5,10709.0,342.2382,342.473,341.8469,341.935,10709.0
2024-05-09 15:10:00,349.58,349.83,349.58,349.69,18048.0,342.0132,342.2578,342.0132,342.1208,18048.0
2024-05-09 15:20:00,349.63,349.71,349.54,349.54,16292.0,342.0621,342.1404,341.9741,341.9741,16292.0
2024-05-09 15:30:00,349.52,349.7,349.51,349.51,24926.0,341.9545,342.1306,341.9447,341.9447,24926.0
2024-05-09 15:40:00,349.54,349.66,349.44,349.44,43719.0,341.9741,342.0915,341.8763,341.8763,43719.0
2024-05-09 15:50:00,349.47,351.3,349.44,350.88,244747.0,341.9056,343.696,341.8763,343.2851,244747.0
2024-05-10 09:30:00,351.6,352.0,350.38,351.74,7653.0,343.9895,344.3808,342.7959,344.1265,7653.0
2024-05-10 09:40:00,351.74,352.02,350.95,350.95,7219.0,344.1265,344.4004,343.3536,343.3536,7219.0
2024-05-10 09:50:00,350.72,351.56,350.33,350.79,13387.0,343.1285,343.9504,342.747,343.197,13387.0
2024-05-10 10:00:00,350.71,350.71,350.07,350.3,13030.0,343.1188,343.1188,342.4926,342.7176,13030.0
2024-05-10 10:10:00,350.28,350.44,349.78,349.82,43311.0,342.6981,342.8546,342.2089,342.248,43311.0
2024-05-10 10:20:00,350.08,350.34,349.84,350.12,22519.0,342.5024,342.7568,342.2676,342.5415,22519.0
2024-05-10 10:30:00,349.99,350.08,349.76,349.82,32596.0,342.4143,342.5024,342.1893,342.248,32596.0
2024-05-10 10:40:00,349.91,349.91,349.52,349.61,8197.0,342.3361,342.3361,341.9545,342.0426,8197.0
2024-05-10 10:50:00,349.77,349.78,349.17,349.57,40180.0,342.1991,342.2089,341.6121,342.0034,40180.0
2024-05-10 11:00:00,349.76,349.91,348.68,348.75,24697.0,342.1893,342.3361,341.1327,341.2012,24697.0
2024-05-10 11:10:00,348.85,349.19,348.5,348.59,37150.0,341.299,341.6317,340.9566,341.0447,37150.0
2024-05-10 11:20:00,348.49,348.55,348.23,348.35,37135.0,340.9468,341.0055,340.6924,340.8098,37135.0
2024-05-10 11:30:00,348.35,348.5,347.77,347.98,50498.0,340.8098,340.9566,340.2424,340.4479,50498.0
2024-05-10 11:40:00,348.09,348.17,347.84,347.93,28905.0,340.5555,340.6337,340.3109,340.3989,28905.0
2024-05-10 11:50:00,347.93,348.19,347.85,347.94,14101.0,340.3989,340.6533,340.3207,340.4087,14101.0
2024-05-10 12:00:00,347.92,348.41,347.39,347.5,28640.0,340.3892,340.8685,339.8706,339.9782,28640.0
2024-05-10 12:10:00,347.5,348.02,347.42,347.65,33986.0,339.9782,340.487,339.9,340.125,33986.0
2024-05-10 12:20:00,347.65,348.09,347.54,347.8,14999.0,340.125,340.5555,340.0174,340.2718,14999.0
2024-05-10 12:30:00,347.9,348.0,347.46,347.51,14103.0,340.3696,340.4674,339.9391,339.988,14103.0
2024-05-10 12:40:00,347.6,348.02,347.55,347.71,22991.0,340.0761,340.487,340.0272,340.1837,22991.0
2024-05-10 12:50:00,347.73,348.0,347.63,347.97,6173.0,340.2033,340.4674,340.1054,340.4381,6173.0
2024-05-10 13:00:00,348.01,348.12,347.56,347.66,10118.0,340.4772,340.5848,340.0369,340.1348,10118.0
2024-05-10 13:10:00,347.66,347.68,347.56,347.66,6811.0,340.1348,340.1543,340.0369,340.1348,6811.0
2024-05-10 13:20:00,347.66,347.66,347.38,347.46,27812.0,340.1348,340.1348,339.8608,339.9391,27812.0
2024-05-10 13:30:00,347.48,347.62,347.35,347.36,19092.0,339.9587,340.0956,339.8315,339.8413,19092.0
2024-05-10 13:40:00,347.37,347.43,347.36,347.42,7601.0,339.8511,339.9098,339.8413,339.9,7601.0
2024-05-10 13:50:00,347.37,347.95,347.37,347.73,17494.0,339.8511,340.4185,339.8511,340.2033,17494.0
2024-05-10 14:00:00,347.81,347.87,347.55,347.71,6810.0,340.2815,340.3402,340.0272,340.1837,6810.0
2024-05-10 14:10:00,347.73,347.76,347.61,347.64,7534.0,340.2033,340.2326,340.0859,340.1152,7534.0
2024-05-10 14:20:00,347.64,347.74,347.49,347.65,10256.0,340.1152,340.213,339.9685,340.125,10256.0
2024-05-10 14:30:00,347.52,347.58,347.41,347.52,19883.0,339.9978,340.0565,339.8902,339.9978,19883.0
2024-05-10 14:40:00,347.5,347.65,347.5,347.57,15688.0,339.9782,340.125,339.9782,340.0467,15688.0
2024-05-10 14:50:00,347.57,348.06,347.53,347.82,26152.0,340.0467,340.5261,340.0076,340.2913,26152.0
2024-05-10 15:00:00,347.82,347.83,347.5,347.53,14005.0,340.2913,340.3011,339.9782,340.0076,14005.0
2024-05-10 15:10:00,347.53,347.93,347.53,347.6,23834.0,340.0076,340.3989,340.0076,340.0761,23834.0
2024-05-10 15:20:00,347.61,347.97,347.52,347.55,16260.0,340.0859,340.4381,339.9978,340.0272,16260.0
2024-05-10 15:30:00,347.55,347.67,347.55,347.66,21780.0,340.0272,340.1446,340.0272,340.1348,21780.0
2024-05-10 15:40:00,347.65,348.26,347.49,347.81,65280.0,340.125,340.7218,339.9685,340.2815,65280.0
2024-05-10 15:50:00,347.82,348.71,347.82,348.25,102795.0,340.2913,341.1621,340.2913,340.712,102795.0
2024-05-13 09:30:00,347.7,349.97,347.7,348.68,17881.0,340.1739,342.3948,340.1739,341.1327,17881.0
2024-05-13 09:40:00,348.66,348.81,347.99,348.37,17093.0,341.1131,341.2599,340.4576,340.8294,17093.0
2024-05-13 09:50:00,348.39,349.76,348.37,349.76,33598.0,340.849,342.1893,340.8294,342.1893,33598.0
2024-05-13 10:00:00,349.31,349.67,348.3,349.22,28523.0,341.7491,342.1013,340.7609,341.661,28523.0
2024-05-13 10:10:00,349.21,349.35,348.46,348.47,23366.0,341.6512,341.7882,340.9175,340.9272,23366.0
2024-05-13 10:20:00,348.41,348.51,347.88,347.89,20977.0,340.8685,340.9664,340.35,340.3598,20977.0
2024-05-13 10:30:00,347.89,348.18,347.84,347.86,16826.0,340.3598,340.6435,340.3109,340.3305,16826.0
2024-05-13 10:40:00,348.02,348.23,347.83,347.93,6237.0,340.487,340.6924,340.3011,340.3989,6237.0
2024-05-13 10:50:00,347.93,348.63,347.93,348.56,10466.0,340.3989,341.0838,340.3989,341.0153,10466.0
2024-05-13 11:00:00,348.55,348.62,347.99,348.19,9347.0,341.0055,341.074,340.4576,340.6533,9347.0
2024-05-13 11:10:00,348.19,348.32,348.04,348.18,5343.0,340.6533,340.7805,340.5066,340.6435,5343.0
2024-05-13 11:20:00,348.28,348.34,347.81,347.86,8469.0,340.7414,340.8001,340.2815,340.3305,8469.0
2024-05-13 11:30:00,347.86,347.9,346.84,347.02,18558.0,340.3305,340.3696,339.3325,339.5086,18558.0
2024-05-13 11:40:00,347.14,347.7,347.13,347.58,20073.0,339.626,340.1739,339.6163,340.0565,20073.0
2024-05-13 11:50:00,347.56,348.02,347.55,347.87,9757.0,340.0369,340.487,340.0272,340.3402,9757.0
2024-05-13 12:00:00,347.9,348.23,347.88,348.07,11050.0,340.3696,340.6924,340.35,340.5359,11050.0
2024-05-13 12:10:00,348.14,348.53,348.14,348.32,8907.0,340.6044,340.986,340.6044,340.7805,8907.0
2024-05-13 12:20:00,348.37,348.53,348.23,348.34,4361.0,340.8294,340.986,340.6924,340.8001,4361.0
2024-05-13 12:30:00,348.35,348.35,348.13,348.17,10216.0,340.8098,340.8098,340.5946,340.6337,10216.0
2024-05-13 12:40:00,348.13,348.28,348.12,348.15,6254.0,340.5946,340.7414,340.5848,340.6142,6254.0
2024-05-13 12:50:00,348.18,348.25,347.84,347.89,12678.0,340.6435,340.712,340.3109,340.3598,12678.0
2024-05-13 13:00:00,347.88,348.28,347.81,348.28,3896.0,340.35,340.7414,340.2815,340.7414,3896.0
2024-05-13 13:10:00,348.27,349.27,348.27,349.04,10203.0,340.7316,341.7099,340.7316,341.4849,10203.0
2024-05-13 13:20:00,349.19,349.51,349.16,349.28,8262.0,341.6317,341.9447,341.6023,341.7197,8262.0
2024-05-13 13:30:00,349.29,349.36,348.93,349.11,8090.0,341.7295,341.798,341.3773,341.5534,8090.0
2024-05-13 13:40:00,349.04,349.04,348.51,348.69,11313.0,341.4849,341.4849,340.9664,341.1425,11313.0
2024-05-13 13:50:00,348.59,348.9,348.54,348.9,6022.0,341.0447,341.3479,340.9957,341.3479,6022.0
2024-05-13 14:00:00,348.91,348.96,348.75,348.9,5579.0,341.3577,341.4066,341.2012,341.3479,5579.0
2024-05-13 14:10:00,348.93,349.26,348.92,349.19,5333.0,341.3773,341.7001,341.3675,341.6317,5333.0
2024-05-13 14:20:00,349.19,349.27,348.8,348.81,6226.0,341.6317,341.7099,341.2501,341.2599,6226.0
2024-05-13 14:30:00,348.84,349.12,348.84,349.09,7334.0,341.2892,341.5632,341.2892,341.5338,7334.0
2024-05-13 14:40:00,349.15,349.2,348.99,349.04,9949.0,341.5925,341.6414,341.436,341.4849,9949.0
2024-05-13 14:50:00,349.09,349.29,349.02,349.13,8866.0,341.5338,341.7295,341.4653,341.573,8866.0
2024-05-13 15:00:00,349.19,349.26,348.88,349.03,10078.0,341.6317,341.7001,341.3284,341.4751,10078.0
2024-05-13 15:10:00,348.98,349.18,348.97,349.03,12652.0,341.4262,341.6219,341.4164,341.4751,12652.0
2024-05-13 15:20:00,349.1,349.17,348.96,349.07,8617.0,341.5436,341.6121,341.4066,341.5143,8617.0
2024-05-13 15:30:00,349.1,349.3,348.98,348.98,11149.0,341.5436,341.7393,341.4262,341.4262,11149.0
2024-05-13 15:40:00,348.95,349.05,348.41,349.05,19461.0,341.3969,341.4947,340.8685,341.4947,19461.0
2024-05-13 15:50:00,349.03,349.17,348.44,349.13,115009.0,341.4751,341.6121,340.8979,341.573,115009.0
2024-05-14 09:30:00,348.47,350.0,347.51,349.19,29924.0,340.9272,342.4241,339.988,341.6317,29924.0
2024-05-14 09:40:00,349.19,349.63,349.05,349.61,8643.0,341.6317,342.0621,341.4947,342.0426,8643.0
2024-05-14 09:50:00,349.75,350.05,349.55,349.94,16637.0,342.1795,342.473,341.9839,342.3654,16637.0
2024-05-14 10:00:00,350.11,351.15,349.93,350.77,30741.0,342.5318,343.5492,342.3556,343.1775,30741.0
2024-05-14 10:10:00,350.9,351.14,349.8,349.81,16580.0,343.3047,343.5395,342.2285,342.2382,16580.0
2024-05-14 10:20:00,349.8,349.8,349.1,349.67,11650.0,342.2285,342.2285,341.5436,342.1013,11650.0
2024-05-14 10:30:00,349.71,349.87,349.26,349.49,13711.0,342.1404,342.2969,341.7001,341.9252,13711.0
2024-05-14 10:40:00,349.54,349.54,348.74,348.84,10580.0,341.9741,341.9741,341.1914,341.2892,10580.0
2024-05-14 10:50:00,348.83,348.91,348.49,348.5,8671.0,341.2795,341.3577,340.9468,340.9566,8671.0
2024-05-14 11:00:00,348.46,349.12,348.45,348.72,15453.0,340.9175,341.5632,340.9077,341.1718,15453.0
2024-05-14 11:10:00,348.72,348.96,348.59,348.59,7784.0,341.1718,341.4066,341.0447,341.0447,7784.0
2024-05-14 11:20:00,348.65,348.65,347.4,347.64,40764.0,341.1034,341.1034,339.8804,340.1152,40764.0
2024-05-14 11:30:00,347.63,348.0,347.32,347.55,18600.0,340.1054,340.4674,339.8021,340.0272,18600.0
2024-05-14 11:40:00,347.67,347.84,347.44,347.77,10241.0,340.1446,340.3109,339.9195,340.2424,10241.0
2024-05-14 11:50:00,347.76,347.9,347.47,347.48,13512.0,340.2326,340.3696,339.9489,339.9587,13512.0
2024-05-14 12:00:00,347.38,347.61,347.02,347.5,20277.0,339.8608,340.0859,339.5086,339.9782,20277.0
2024-05-14 12:10:00,347.65,347.68,347.43,347.54,12542.0,340.125,340.1543,339.9098,340.0174,12542.0
2024-05-14 12:20:00,347.64,347.98,347.15,347.94,20360.0,340.1152,340.4479,339.6358,340.4087,20360.0
2024-05-14 12:30:00,347.93,348.19,347.17,347.21,11125.0,340.3989,340.6533,339.6554,339.6945,11125.0
2024-05-14 12:40:00,347.23,347.37,347.05,347.26,18886.0,339.7141,339.8511,339.538,339.7434,18886.0
2024-05-14 12:50:00,347.28,347.64,347.14,347.42,20023.0,339.763,340.1152,339.626,339.9,20023.0
2024-05-14 13:00:00,347.41,347.41,347.09,347.13,4940.0,339.8902,339.8902,339.5771,339.6163,4940.0
2024-05-14 13:10:00,347.13,347.43,347.13,347.43,6141.0,339.6163,339.9098,339.6163,339.9098,6141.0
2024-05-14 13:20:00,347.41,347.71,347.4,347.71,4468.0,339.8902,340.1837,339.8804,340.1837,4468.0
2024-05-14 13:30:00,347.73,347.85,347.7,347.71,3037.0,340.2033,340.3207,340.1739,340.1837,3037.0
2024-05-14 13:40:00,347.77,347.84,347.23,347.23,6492.0,340.2424,340.3109,339.7141,339.7141,6492.0
2024-05-14 13:50:00,347.18,347.29,347.1,347.29,2627.0,339.6652,339.7728,339.5869,339.7728,2627.0
2024-05-14 14:00:00,347.23,347.24,346.31,346.32,53165.0,339.7141,339.7239,338.814,338.8238,53165.0
2024-05-14 14:10:00,346.46,347.01,346.32,346.94,6430.0,338.9608,339.4989,338.8238,339.4304,6430.0
2024-05-14 14:20:00,346.99,346.99,346.3,346.71,45979.0,339.4793,339.4793,338.8042,339.2053,45979.0
2024-05-14 14:30:00,346.65,347.22,346.65,347.22,14643.0,339.1466,339.7043,339.1466,339.7043,14643.0
2024-05-14 14:40:00,347.3,347.45,345.75,346.05,19978.0,339.7826,339.9293,338.2661,338.5596,19978.0
2024-05-14 14:50:00,346.09,346.66,346.09,346.44,9116.0,338.5988,339.1564,338.5988,338.9412,9116.0
2024-05-14 15:00:00,346.34,346.34,345.88,346.07,16884.0,338.8434,338.8434,338.3933,338.5792,16884.0
2024-05-14 15:10:00,346.19,346.46,346.14,346.41,30229.0,338.6966,338.9608,338.6477,338.9118,30229.0
2024-05-14 15:20:00,346.47,346.81,346.29,346.63,29236.0,338.9705,339.3032,338.7944,339.1271,29236.0
2024-05-14 15:30:00,346.55,346.95,346.18,346.22,19074.0,339.0488,339.4401,338.6868,338.726,19074.0
2024-05-14 15:40:00,346.3,346.87,346.3,346.64,39657.0,338.8042,339.3619,338.8042,339.1369,39657.0
2024-05-14 15:50:00,346.75,346.77,345.65,346.1,165595.0,339.2445,339.264,338.1683,338.6085,165595.0
2024-05-15 09:30:00,345.0,345.34,342.08,342.63,50262.0,337.5324,337.865,334.6756,335.2137,50262.0
2024-05-15 09:40:00,342.44,344.69,342.44,344.1,36087.0,335.0278,337.2291,335.0278,336.6518,36087.0
2024-05-15 09:50:00,344.41,344.99,343.25,344.96,128005.0,336.9551,337.5226,335.8202,337.4932,128005.0
2024-05-15 10:00:00,344.82,345.62,343.38,343.66,196409.0,337.3563,338.1389,335.9474,336.2214,196409.0
2024-05-15 10:10:00,343.62,344.74,343.37,344.35,17448.0,336.1822,337.278,335.9376,336.8964,17448.0
2024-05-15 10:20:00,344.3,344.35,343.5,343.71,31348.0,336.8475,336.8964,336.0648,336.2703,31348.0
2024-05-15 10:30:00,343.68,345.22,343.68,344.6,18555.0,336.2409,337.7476,336.2409,337.141,18555.0
2024-05-15 10:40:00,344.5,344.62,343.63,343.71,53610.0,337.0432,337.1606,336.192,336.2703,53610.0
2024-05-15 10:50:00,343.85,344.41,343.79,344.27,10881.0,336.4073,336.9551,336.3485,336.8182,10881.0
2024-05-15 11:00:00,344.31,344.44,344.1,344.18,32861.0,336.8573,336.9845,336.6518,336.7301,32861.0
2024-05-15 11:10:00,344.1,344.31,343.47,343.81,18930.0,336.6518,336.8573,336.0355,336.3681,18930.0
2024-05-15 11:20:00,344.12,344.12,343.25,343.77,8444.0,336.6714,336.6714,335.8202,336.329,8444.0
2024-05-15 11:30:00,343.8,343.8,342.76,342.85,22060.0,336.3583,336.3583,335.3408,335.4289,22060.0
2024-05-15 11:40:00,342.96,343.16,342.75,343.11,12293.0,335.5365,335.7322,335.3311,335.6833,12293.0
2024-05-15 11:50:00,343.11,343.88,343.05,343.58,12985.0,335.6833,336.4366,335.6246,336.1431,12985.0
2024-05-15 12:00:00,343.69,344.02,343.59,343.84,6125.0,336.2507,336.5736,336.1529,336.3975,6125.0
2024-05-15 12:10:00,343.98,344.08,343.81,343.81,4672.0,336.5344,336.6323,336.3681,336.3681,4672.0
2024-05-15 12:20:00,343.8,343.95,343.38,343.9,8668.0,336.3583,336.5051,335.9474,336.4562,8668.0
2024-05-15 12:30:00,343.9,344.07,343.58,343.71,5285.0,336.4562,336.6225,336.1431,336.2703,5285.0
2024-05-15 12:40:00,343.61,343.86,342.87,343.0,28480.0,336.1724,336.417,335.4485,335.5756,28480.0
2024-05-15 12:50:00,343.16,343.45,343.11,343.33,7569.0,335.7322,336.0159,335.6833,335.8985,7569.0
2024-05-15 13:00:00,343.41,343.79,343.27,343.58,9958.0,335.9768,336.3485,335.8398,336.1431,9958.0
2024-05-15 13:10:00,343.57,343.78,343.16,343.38,12757.0,336.1333,336.3388,335.7322,335.9474,12757.0
2024-05-15 13:20:00,343.34,343.66,342.73,343.1,15479.0,335.9083,336.2214,335.3115,335.6735,15479.0
2024-05-15 13:30:00,343.16,343.75,342.72,343.7,19986.0,335.7322,336.3094,335.3017,336.2605,19986.0
2024-05-15 13:40:00,343.8,343.99,342.93,343.11,21697.0,336.3583,336.5442,335.5072,335.6833,21697.0
2024-05-15 13:50:00,343.01,343.59,342.79,343.49,12108.0,335.5854,336.1529,335.3702,336.055,12108.0
2024-05-15 14:00:00,343.28,343.55,343.06,343.49,9057.0,335.8496,336.1137,335.6344,336.055,9057.0
2024-05-15 14:10:00,343.44,343.69,343.25,343.25,10912.0,336.0061,336.2507,335.8202,335.8202,10912.0
2024-05-15 14:20:00,343.25,343.33,342.97,343.18,5622.0,335.8202,335.8985,335.5463,335.7518,5622.0
2024-05-15 14:30:00,343.05,343.17,342.86,343.1,9124.0,335.6246,335.742,335.4387,335.6735,9124.0
2024-05-15 14:40:00,343.11,343.19,342.82,342.82,7664.0,335.6833,335.7615,335.3995,335.3995,7664.0
2024-05-15 14:50:00,342.88,343.23,342.85,343.09,14416.0,335.4582,335.8007,335.4289,335.6637,14416.0
2024-05-15 15:00:00,343.03,343.16,342.75,342.75,15902.0,335.605,335.7322,335.3311,335.3311,15902.0
2024-05-15 15:10:00,342.75,343.17,342.66,342.69,28586.0,335.3311,335.742,335.243,335.2724,28586.0
2024-05-15 15:20:00,342.7,343.03,342.61,342.87,38250.0,335.2821,335.605,335.1941,335.4485,38250.0
2024-05-15 15:30:00,342.87,342.88,342.52,342.75,37772.0,335.4485,335.4582,335.106,335.3311,37772.0
2024-05-15 15:40:00,342.76,343.57,342.73,343.04,35589.0,335.3408,336.1333,335.3115,335.6148,35589.0
2024-05-15 15:50:00,343.12,344.25,342.91,343.47,182844.0,335.6931,336.7986,335.4876,336.0355,182844.0
2024-05-16 09:30:00,343.91,344.8,343.0,344.54,37246.0,336.466,337.3367,335.5756,337.0823,37246.0
2024-05-16 09:40:00,344.36,344.45,343.56,343.74,31021.0,336.9062,336.9943,336.1235,336.2996,31021.0
2024-05-16 09:50:00,343.62,343.8,342.46,342.51,19799.0,336.1822,336.3583,335.0473,335.0963,19799.0
2024-05-16 10:00:00,342.82,343.12,342.23,343.06,28213.0,335.3995,335.6931,334.8223,335.6344,28213.0
2024-05-16 10:10:00,343.13,343.49,342.38,343.31,31126.0,335.7028,336.055,334.9691,335.8789,31126.0
2024-05-16 10:20:00,343.36,343.83,342.84,342.84,46245.0,335.9279,336.3877,335.4191,335.4191,46245.0
2024-05-16 10:30:00,342.93,342.93,341.93,342.26,25102.0,335.5072,335.5072,334.5288,334.8517,25102.0
2024-05-16 10:40:00,342.27,342.27,341.49,341.66,34940.0,334.8614,334.8614,334.0983,334.2647,34940.0
2024-05-16 10:50:00,341.66,342.17,341.66,342.03,20757.0,334.2647,334.7636,334.2647,334.6266,20757.0
2024-05-16 11:00:00,341.94,341.97,341.12,341.75,25449.0,334.5386,334.5679,333.7363,334.3527,25449.0
2024-05-16 11:10:00,341.71,341.98,341.09,341.48,16560.0,334.3136,334.5777,333.707,334.0885,16560.0
2024-05-16 11:20:00,341.4,341.73,341.33,341.52,13025.0,334.0103,334.3331,333.9418,334.1277,13025.0
2024-05-16 11:30:00,341.48,341.53,340.67,340.71,22213.0,334.0885,334.1375,333.2961,333.3352,22213.0
2024-05-16 11:40:00,340.68,340.84,340.29,340.49,17958.0,333.3059,333.4624,332.9243,333.12,17958.0
2024-05-16 11:50:00,340.57,340.61,340.08,340.5,20150.0,333.1982,333.2374,332.7189,333.1298,20150.0
2024-05-16 12:00:00,340.42,340.51,339.68,339.69,16590.0,333.0515,333.1395,332.3275,332.3373,16590.0
2024-05-16 12:10:00,339.54,340.15,339.5,340.13,16485.0,332.1905,332.7873,332.1514,332.7678,16485.0
2024-05-16 12:20:00,340.03,340.03,339.6,339.8,19417.0,332.6699,332.6699,332.2492,332.4449,19417.0
2024-05-16 12:30:00,339.76,339.99,339.64,339.68,15655.0,332.4058,332.6308,332.2884,332.3275,15655.0
2024-05-16 12:40:00,339.63,340.13,339.6,340.04,14000.0,332.2786,332.7678,332.2492,332.6797,14000.0
2024-05-16 12:50:00,340.13,340.22,339.52,339.57,12810.0,332.7678,332.8558,332.171,332.2199,12810.0
2024-05-16 13:00:00,339.56,339.71,339.32,339.47,17899.0,332.2101,332.3569,331.9753,332.1221,17899.0
2024-05-16 13:10:00,339.49,339.83,339.43,339.73,14106.0,332.1416,332.4743,332.0829,332.3764,14106.0
2024-05-16 13:20:00,339.79,339.82,339.35,339.59,18460.0,332.4351,332.4645,332.0047,332.2395,18460.0
2024-05-16 13:30:00,339.58,339.91,339.52,339.53,15530.0,332.2297,332.5525,332.171,332.1808,15530.0
2024-05-16 13:40:00,339.44,339.52,339.11,339.34,19639.0,332.0927,332.171,331.7698,331.9949,19639.0
2024-05-16 13:50:00,339.36,339.36,338.87,338.89,8841.0,332.0144,332.0144,331.535,331.5546,8841.0
2024-05-16 14:00:00,338.87,339.09,338.79,338.96,18455.0,331.535,331.7503,331.4568,331.6231,18455.0
2024-05-16 14:10:00,338.96,339.0,338.3,338.66,18972.0,331.6231,331.6622,330.9774,331.3296,18972.0
2024-05-16 14:20:00,338.66,339.03,338.59,338.65,16531.0,331.3296,331.6916,331.2611,331.3198,16531.0
2024-05-16 14:30:00,338.64,338.93,338.6,338.76,21904.0,331.31,331.5937,331.2709,331.4274,21904.0
2024-05-16 14:40:00,338.77,339.38,338.75,339.1,18916.0,331.4372,332.034,331.4176,331.7601,18916.0
2024-05-16 14:50:00,339.06,339.37,338.65,339.18,21841.0,331.7209,332.0242,331.3198,331.8383,21841.0
2024-05-16 15:00:00,339.2,339.22,338.9,338.94,12591.0,331.8579,331.8775,331.5644,331.6035,12591.0
2024-05-16 15:10:00,338.97,339.19,338.89,339.02,14488.0,331.6329,331.8481,331.5546,331.6818,14488.0
2024-05-16 15:20:00,339.08,339.38,338.84,339.16,21553.0,331.7405,332.034,331.5057,331.8188,21553.0
2024-05-16 15:30:00,339.17,339.17,338.16,338.42,32774.0,331.8286,331.8286,330.8404,331.0948,32774.0
2024-05-16 15:40:00,338.38,338.55,338.18,338.54,50679.0,331.0557,331.222,330.86,331.2122,50679.0
2024-05-16 15:50:00,338.5,339.73,338.37,339.22,174018.0,331.1731,332.3764,331.0459,331.8775,174018.0
2024-05-17 09:30:00,338.71,339.26,335.87,335.88,64845.0,331.3785,331.9166,328.6,328.6098,64845.0
2024-05-17 09:40:00,336.07,337.28,336.07,336.99,29273.0,328.7957,329.9795,328.7957,329.6957,29273.0
2024-05-17 09:50:00,336.9,336.9,335.26,335.5,26667.0,329.6077,329.6077,328.0032,328.238,26667.0
2024-05-17 10:00:00,335.65,335.85,334.28,334.8,65423.0,328.3847,328.5804,327.0444,327.5531,65423.0
2024-05-17 10:10:00,334.71,335.23,334.23,335.15,52057.0,327.4651,327.9738,326.9955,327.8956,52057.0
2024-05-17 10:20:00,335.14,336.63,334.98,336.19,33004.0,327.8858,329.3435,327.7292,328.9131,33004.0
2024-05-17 10:30:00,336.2,336.96,336.05,336.66,15856.0,328.9228,329.6664,328.7761,329.3729,15856.0
2024-05-17 10:40:00,336.67,336.95,335.98,335.98,19018.0,329.3827,329.6566,328.7076,328.7076,19018.0
2024-05-17 10:50:00,336.13,336.45,335.83,335.9,21282.0,328.8544,329.1674,328.5608,328.6293,21282.0
2024-05-17 11:00:00,336.0,336.32,335.92,336.21,32194.0,328.7272,329.0402,328.6489,328.9326,32194.0
2024-05-17 11:10:00,336.26,336.9,336.05,336.64,14555.0,328.9815,329.6077,328.7761,329.3533,14555.0
2024-05-17 11:20:00,336.72,336.87,336.39,336.85,9405.0,329.4316,329.5783,329.1087,329.5588,9405.0
2024-05-17 11:30:00,336.79,337.05,336.55,336.94,13096.0,329.5001,329.7544,329.2653,329.6468,13096.0
2024-05-17 11:40:00,336.94,337.58,336.83,337.43,9768.0,329.6468,330.273,329.5392,330.1262,9768.0
2024-05-17 11:50:00,337.52,337.78,337.05,337.09,13658.0,330.2143,330.4686,329.7544,329.7936,13658.0
2024-05-17 12:00:00,337.12,337.36,337.0,337.16,8908.0,329.8229,330.0577,329.7055,329.8621,8908.0
2024-05-17 12:10:00,337.18,337.45,336.93,336.93,8695.0,329.8816,330.1458,329.637,329.637,8695.0
2024-05-17 12:20:00,337.02,337.08,336.52,336.71,6879.0,329.7251,329.7838,329.2359,329.4218,6879.0
2024-05-17 12:30:00,336.8,337.02,336.74,336.87,13463.0,329.5098,329.7251,329.4511,329.5783,13463.0
2024-05-17 12:40:00,336.86,337.01,336.73,336.88,13146.0,329.5686,329.7153,329.4414,329.5881,13146.0
2024-05-17 12:50:00,336.89,337.18,336.8,337.09,9908.0,329.5979,329.8816,329.5098,329.7936,9908.0
2024-05-17 13:00:00,337.16,337.27,336.97,337.27,6551.0,329.8621,329.9697,329.6762,329.9697,6551.0
2024-05-17 13:10:00,337.18,337.2,336.77,336.78,6910.0,329.8816,329.9012,329.4805,329.4903,6910.0
2024-05-17 13:20:00,336.77,336.97,336.67,336.68,15224.0,329.4805,329.6762,329.3827,329.3924,15224.0
2024-05-17 13:30:00,336.64,336.88,336.38,336.42,8735.0,329.3533,329.5881,329.0989,329.1381,8735.0
2024-05-17 13:40:00,336.38,336.82,336.35,336.73,10928.0,329.0989,329.5294,329.0696,329.4414,10928.0
2024-05-17 13:50:00,336.75,336.87,336.57,336.75,12021.0,329.4609,329.5783,329.2848,329.4609,12021.0
2024-05-17 14:00:00,336.75,336.94,336.57,336.7,11002.0,329.4609,329.6468,329.2848,329.412,11002.0
2024-05-17 14:10:00,336.78,336.87,336.23,336.24,11607.0,329.4903,329.5783,328.9522,328.962,11607.0
2024-05-17 14:20:00,336.25,336.63,336.0,336.57,14643.0,328.9718,329.3435,328.7272,329.2848,14643.0
2024-05-17 14:30:00,336.57,336.88,336.46,336.47,6278.0,329.2848,329.5881,329.1772,329.187,6278.0
2024-05-17 14:40:00,336.48,337.08,336.34,337.05,7302.0,329.1968,329.7838,329.0598,329.7544,7302.0
2024-05-17 14:50:00,337.1,337.5,336.89,336.89,11165.0,329.8034,330.1947,329.5979,329.5979,11165.0
2024-05-17 15:00:00,336.94,337.23,336.76,337.03,11110.0,329.6468,329.9305,329.4707,329.7349,11110.0
2024-05-17 15:10:00,337.17,337.76,336.98,337.33,19964.0,329.8718,330.4491,329.686,330.0284,19964.0
2024-05-17 15:20:00,337.3,337.5,337.12,337.37,13969.0,329.999,330.1947,329.8229,330.0675,13969.0
2024-05-17 15:30:00,337.31,337.92,337.31,337.41,18857.0,330.0088,330.6056,330.0088,330.1066,18857.0
2024-05-17 15:40:00,337.5,337.98,337.47,337.85,41896.0,330.1947,330.6643,330.1653,330.5371,41896.0
2024-05-17 15:50:00,337.89,339.36,337.86,338.72,233895.0,330.5763,332.0144,330.5469,331.3883,233895.0
2024-05-20 09:30:00,338.55,338.6,335.43,336.26,58513.0,331.222,331.2709,328.1695,328.9815,58513.0
2024-05-20 09:40:00,336.15,337.2,335.82,336.35,17006.0,328.8739,329.9012,328.5511,329.0696,17006.0
2024-05-20 09:50:00,336.23,336.29,335.24,335.38,24494.0,328.9522,329.0109,327.9836,328.1206,24494.0
2024-05-20 10:00:00,335.43,335.65,334.85,335.56,5850.0,328.1695,328.3847,327.6021,328.2967,5850.0
2024-05-20 10:10:00,335.58,335.87,335.26,335.56,9046.0,328.3163,328.6,328.0032,328.2967,9046.0
2024-05-20 10:20:00,335.61,335.65,334.99,335.1,7796.0,328.3456,328.3847,327.739,327.8466,7796.0
2024-05-20 10:30:00,335.22,335.22,334.32,334.32,3362.0,327.964,327.964,327.0835,327.0835,3362.0
2024-05-20 10:40:00,334.43,334.94,334.24,334.79,11428.0,327.1911,327.6901,327.0053,327.5434,11428.0
2024-05-20 10:50:00,334.78,334.78,333.95,334.38,6787.0,327.5336,327.5336,326.7215,327.1422,6787.0
2024-05-20 11:00:00,334.48,334.48,334.2,334.44,2804.0,327.2401,327.2401,326.9661,327.2009,2804.0
2024-05-20 11:10:00,334.31,334.6,333.96,334.01,11415.0,327.0737,327.3575,326.7313,326.7802,11415.0
2024-05-20 11:20:00,334.08,334.85,334.08,334.75,6573.0,326.8487,327.6021,326.8487,327.5042,6573.0
2024-05-20 11:30:00,334.74,334.86,334.34,334.34,7165.0,327.4944,327.6118,327.1031,327.1031,7165.0
2024-05-20 11:40:00,334.33,334.88,334.24,334.51,10811.0,327.0933,327.6314,327.0053,327.2694,10811.0
2024-05-20 11:50:00,334.52,334.6,334.18,334.51,4402.0,327.2792,327.3575,326.9466,327.2694,4402.0
2024-05-20 12:00:00,334.45,334.6,334.33,334.49,2314.0,327.2107,327.3575,327.0933,327.2499,2314.0
2024-05-20 12:10:00,334.47,334.56,334.18,334.21,8365.0,327.2303,327.3183,326.9466,326.9759,8365.0
2024-05-20 12:20:00,334.02,334.11,333.34,333.59,8651.0,326.79,326.8781,326.1247,326.3693,8651.0
2024-05-20 12:30:00,333.69,333.8,333.5,333.5,2825.0,326.4672,326.5748,326.2813,326.2813,2825.0
2024-05-20 12:40:00,333.53,334.18,333.26,333.82,13493.0,326.3106,326.9466,326.0465,326.5944,13493.0
2024-05-20 12:50:00,333.8,334.28,333.79,334.15,10637.0,326.5748,327.0444,326.565,326.9172,10637.0
2024-05-20 13:00:00,334.23,336.31,334.23,336.31,27504.0,326.9955,329.0305,326.9955,329.0305,27504.0
2024-05-20 13:10:00,336.3,336.52,335.91,336.11,8142.0,329.0207,329.2359,328.6391,328.8348,8142.0
2024-05-20 13:20:00,336.16,336.34,334.99,335.01,7318.0,328.8837,329.0598,327.739,327.7586,7318.0
2024-05-20 13:30:00,334.8,334.92,334.5,334.5,4268.0,327.5531,327.6705,327.2596,327.2596,4268.0
2024-05-20 13:40:00,334.4,334.56,334.14,334.14,5928.0,327.1618,327.3183,326.9074,326.9074,5928.0
2024-05-20 13:50:00,334.14,334.16,333.89,333.97,6416.0,326.9074,326.927,326.6628,326.7411,6416.0
2024-05-20 14:00:00,333.94,334.05,333.33,333.42,9958.0,326.7118,326.8194,326.115,326.203,9958.0
2024-05-20 14:10:00,333.46,333.69,333.37,333.4,6924.0,326.2421,326.4672,326.1541,326.1834,6924.0
2024-05-20 14:20:00,333.38,333.42,333.15,333.25,11035.0,326.1639,326.203,325.9389,326.0367,11035.0
2024-05-20 14:30:00,333.25,333.68,333.24,333.62,8986.0,326.0367,326.4574,326.0269,326.3987,8986.0
2024-05-20 14:40:00,333.62,333.63,333.42,333.54,5127.0,326.3987,326.4085,326.203,326.3204,5127.0
2024-05-20 14:50:00,333.51,333.84,333.22,333.28,13917.0,326.2911,326.6139,326.0073,326.066,13917.0
2024-05-20 15:00:00,333.23,333.52,333.23,333.34,7063.0,326.0171,326.3008,326.0171,326.1247,7063.0
2024-05-20 15:10:00,333.27,333.69,333.09,333.09,11612.0,326.0563,326.4672,325.8802,325.8802,11612.0
2024-05-20 15:20:00,333.09,333.27,332.86,333.27,10467.0,325.8802,326.0563,325.6551,326.0563,10467.0
2024-05-20 15:30:00,333.34,333.34,332.7,332.9,15137.0,326.1247,326.1247,325.4986,325.6943,15137.0
2024-05-20 15:40:00,332.81,332.87,332.23,332.59,22062.0,325.6062,325.6649,325.0388,325.391,22062.0
2024-05-20 15:50:00,332.59,333.47,332.29,333.3,126782.0,325.391,326.2519,325.0975,326.0856,126782.0
2024-05-21 09:30:00,334.99,336.19,333.95,336.19,39532.0,327.739,328.9131,326.7215,328.9131,39532.0
2024-05-21 09:40:00,336.11,338.81,336.09,338.81,25731.0,328.8348,331.4763,328.8152,331.4763,25731.0
2024-05-21 09:50:00,338.73,338.81,337.2,337.49,31781.0,331.3981,331.4763,329.9012,330.1849,31781.0
2024-05-21 10:00:00,337.74,338.24,337.16,337.71,17498.0,330.4295,330.9187,329.8621,330.4002,17498.0
2024-05-21 10:10:00,337.73,337.95,337.53,337.55,9357.0,330.4197,330.635,330.224,330.2436,9357.0
2024-05-21 10:20:00,337.58,337.82,337.37,337.74,12483.0,330.273,330.5078,330.0675,330.4295,12483.0
2024-05-21 10:30:00,337.64,337.74,336.16,336.16,37476.0,330.3317,330.4295,328.8837,328.8837,37476.0
2024-05-21 10:40:00,336.33,336.63,335.93,336.3,11100.0,329.05,329.3435,328.6587,329.0207,11100.0
2024-05-21 10:50:00,336.28,336.56,336.06,336.13,14365.0,329.0011,329.275,328.7859,328.8544,14365.0
2024-05-21 11:00:00,336.07,337.34,336.07,337.18,12171.0,328.7957,330.0382,328.7957,329.8816,12171.0
2024-05-21 11:10:00,337.25,337.52,337.25,337.27,18219.0,329.9501,330.2143,329.9501,329.9697,18219.0
2024-05-21 11:20:00,337.16,337.34,336.62,336.72,13884.0,329.8621,330.0382,329.3337,329.4316,13884.0
2024-05-21 11:30:00,336.63,337.12,336.59,336.82,14291.0,329.3435,329.8229,329.3044,329.5294,14291.0
2024-05-21 11:40:00,336.83,337.12,336.72,336.84,10482.0,329.5392,329.8229,329.4316,329.549,10482.0
2024-05-21 11:50:00,336.72,336.81,336.21,336.22,4228.0,329.4316,329.5196,328.9326,328.9424,4228.0
2024-05-21 12:00:00,336.22,336.48,336.13,336.18,5493.0,328.9424,329.1968,328.8544,328.9033,5493.0
2024-05-21 12:10:00,336.19,336.26,335.88,335.91,8496.0,328.9131,328.9815,328.6098,328.6391,8496.0
2024-05-21 12:20:00,335.87,336.36,335.82,336.36,6358.0,328.6,329.0794,328.5511,329.0794,6358.0
2024-05-21 12:30:00,336.2,336.42,336.1,336.41,9108.0,328.9228,329.1381,328.825,329.1283,9108.0
2024-05-21 12:40:00,336.32,336.64,336.2,336.44,7680.0,329.0402,329.3533,328.9228,329.1576,7680.0
2024-05-21 12:50:00,336.43,336.59,336.08,336.38,7304.0,329.1479,329.3044,328.8054,329.0989,7304.0
2024-05-21 13:00:00,336.46,336.5,336.29,336.42,3422.0,329.1772,329.2163,329.0109,329.1381,3422.0
2024-05-21 13:10:00,336.47,336.62,336.25,336.55,7336.0,329.187,329.3337,328.9718,329.2653,7336.0
2024-05-21 13:20:00,336.53,336.59,336.26,336.37,14674.0,329.2457,329.3044,328.9815,329.0892,14674.0
2024-05-21 13:30:00,336.37,336.43,336.03,336.11,8668.0,329.0892,329.1479,328.7565,328.8348,8668.0
2024-05-21 13:40:00,336.11,336.26,335.96,335.98,3453.0,328.8348,328.9815,328.688,328.7076,3453.0
2024-05-21 13:50:00,335.99,336.38,335.8,336.3,14709.0,328.7174,329.0989,328.5315,329.0207,14709.0
2024-05-21 14:00:00,336.36,336.39,336.16,336.39,3523.0,329.0794,329.1087,328.8837,329.1087,3523.0
2024-05-21 14:10:00,336.43,336.51,336.34,336.37,2974.0,329.1479,329.2261,329.0598,329.0892,2974.0
2024-05-21 14:20:00,336.43,336.67,336.3,336.32,4061.0,329.1479,329.3827,329.0207,329.0402,4061.0
2024-05-21 14:30:00,336.25,336.41,336.03,336.15,7530.0,328.9718,329.1283,328.7565,328.8739,7530.0
2024-05-21 14:40:00,336.21,336.26,335.74,335.74,9094.0,328.9326,328.9815,328.4728,328.4728,9094.0
2024-05-21 14:50:00,335.74,335.74,335.28,335.46,8135.0,328.4728,328.4728,328.0228,328.1989,8135.0
2024-05-21 15:00:00,335.46,336.0,335.41,335.9,7633.0,328.1989,328.7272,328.1499,328.6293,7633.0
2024-05-21 15:10:00,335.9,336.5,335.89,336.44,5377.0,328.6293,329.2163,328.6195,329.1576,5377.0
2024-05-21 15:20:00,336.43,336.45,336.18,336.36,9120.0,329.1479,329.1674,328.9033,329.0794,9120.0
2024-05-21 15:30:00,336.31,336.57,336.31,336.56,10421.0,329.0305,329.2848,329.0305,329.275,10421.0
2024-05-21 15:40:00,336.52,336.82,336.38,336.66,14344.0,329.2359,329.5294,329.0989,329.3729,14344.0
2024-05-21 15:50:00,336.65,337.0,336.31,336.33,91503.0,329.3631,329.7055,329.0305,329.05,91503.0
2024-05-22 09:30:00,335.43,337.38,335.43,335.89,18106.0,328.1695,330.0773,328.1695,328.6195,18106.0
2024-05-22 09:40:00,335.86,336.13,335.74,335.94,9155.0,328.5902,328.8544,328.4728,328.6685,9155.0
2024-05-22 09:50:00,335.95,336.77,335.81,336.31,23901.0,328.6782,329.4805,328.5413,329.0305,23901.0
2024-05-22 10:00:00,336.08,336.11,335.02,335.16,17299.0,328.8054,328.8348,327.7684,327.9053,17299.0
2024-05-22 10:10:00,335.17,335.69,334.55,334.72,8311.0,327.9151,328.4239,327.3086,327.4749,8311.0
2024-05-22 10:20:00,334.74,335.63,334.68,335.5,10323.0,327.4944,328.3652,327.4357,328.238,10323.0
2024-05-22 10:30:00,335.5,335.7,334.86,334.93,6270.0,328.238,328.4337,327.6118,327.6803,6270.0
2024-05-22 10:40:00,334.62,334.84,334.17,334.59,5244.0,327.377,327.5923,326.9368,327.3477,5244.0
2024-05-22 10:50:00,334.6,334.73,334.28,334.57,4442.0,327.3575,327.4847,327.0444,327.3281,4442.0
2024-05-22 11:00:00,334.76,334.89,334.5,334.5,3780.0,327.514,327.6412,327.2596,327.2596,3780.0
2024-05-22 11:10:00,334.57,334.77,334.51,334.73,3732.0,327.3281,327.5238,327.2694,327.4847,3732.0
2024-05-22 11:20:00,334.73,334.78,334.25,334.4,11424.0,327.4847,327.5336,327.015,327.1618,11424.0
2024-05-22 11:30:00,334.28,334.78,334.28,334.64,2641.0,327.0444,327.5336,327.0444,327.3966,2641.0
2024-05-22 11:40:00,334.72,334.79,334.53,334.69,2985.0,327.4749,327.5434,327.289,327.4455,2985.0
2024-05-22 11:50:00,334.62,335.1,334.53,334.93,3530.0,327.377,327.8466,327.289,327.6803,3530.0
2024-05-22 12:00:00,335.11,335.75,335.11,335.63,8987.0,327.8564,328.4826,327.8564,328.3652,8987.0
2024-05-22 12:10:00,335.87,335.97,335.5,335.5,8711.0,328.6,328.6978,328.238,328.238,8711.0
2024-05-22 12:20:00,335.45,335.98,335.43,335.95,3808.0,328.1891,328.7076,328.1695,328.6782,3808.0
2024-05-22 12:30:00,335.86,335.91,335.75,335.87,5481.0,328.5902,328.6391,328.4826,328.6,5481.0
2024-05-22 12:40:00,335.89,336.26,335.86,336.16,4769.0,328.6195,328.9815,328.5902,328.8837,4769.0
2024-05-22 12:50:00,336.08,336.14,336.0,336.07,2309.0,328.8054,328.8641,328.7272,328.7957,2309.0
2024-05-22 13:00:00,336.07,336.23,335.99,336.23,5019.0,328.7957,328.9522,328.7174,328.9522,5019.0
2024-05-22 13:10:00,336.26,336.29,336.0,336.0,5321.0,328.9815,329.0109,328.7272,328.7272,5321.0
2024-05-22 13:20:00,335.99,336.56,335.98,336.18,11558.0,328.7174,329.275,328.7076,328.9033,11558.0
2024-05-22 13:30:00,336.18,336.32,336.0,336.0,4545.0,328.9033,329.0402,328.7272,328.7272,4545.0
2024-05-22 13:40:00,336.12,336.19,335.93,336.14,5980.0,328.8446,328.9131,328.6587,328.8641,5980.0
2024-05-22 13:50:00,336.18,336.62,336.16,336.6,6157.0,328.9033,329.3337,328.8837,329.3142,6157.0
2024-05-22 14:00:00,336.6,336.6,336.14,336.14,10147.0,329.3142,329.3142,328.8641,328.8641,10147.0
2024-05-22 14:10:00,336.12,336.19,336.0,336.13,5410.0,328.8446,328.9131,328.7272,328.8544,5410.0
2024-05-22 14:20:00,336.12,336.14,335.92,336.05,8920.0,328.8446,328.8641,328.6489,328.7761,8920.0
2024-05-22 14:30:00,336.05,336.24,335.8,336.16,9530.0,328.7761,328.962,328.5315,328.8837,9530.0
2024-05-22 14:40:00,336.15,336.19,335.75,335.79,6539.0,328.8739,328.9131,328.4826,328.5217,6539.0
2024-05-22 14:50:00,335.8,336.3,335.8,336.3,4576.0,328.5315,329.0207,328.5315,329.0207,4576.0
2024-05-22 15:00:00,336.29,336.66,336.27,336.66,6614.0,329.0109,329.3729,328.9913,329.3729,6614.0
2024-05-22 15:10:00,336.67,336.67,336.25,336.26,10262.0,329.3827,329.3827,328.9718,328.9815,10262.0
2024-05-22 15:20:00,336.17,336.77,336.17,336.36,17266.0,328.8935,329.4805,328.8935,329.0794,17266.0
2024-05-22 15:30:00,336.41,336.85,336.37,336.62,11884.0,329.1283,329.5588,329.0892,329.3337,11884.0
2024-05-22 15:40:00,336.62,336.82,336.34,336.55,19544.0,329.3337,329.5294,329.0598,329.2653,19544.0
2024-05-22 15:50:00,336.54,336.66,335.76,336.39,70431.0,329.2555,329.3729,328.4924,329.1087,70431.0
2024-05-23 09:30:00,335.72,337.13,335.59,336.32,20809.0,328.4532,329.8327,328.326,329.0402,20809.0
2024-05-23 09:40:00,336.93,336.93,335.83,336.55,8985.0,329.637,329.637,328.5608,329.2653,8985.0
2024-05-23 09:50:00,336.53,337.23,336.17,337.23,10626.0,329.2457,329.9305,328.8935,329.9305,10626.0
2024-05-23 10:00:00,336.96,337.9,336.95,337.69,10281.0,329.6664,330.586,329.6566,330.3806,10281.0
2024-05-23 10:10:00,337.68,338.23,337.5,337.63,11885.0,330.3708,330.9089,330.1947,330.3219,11885.0
2024-05-23 10:20:00,337.51,337.77,337.37,337.67,7693.0,330.2045,330.4589,330.0675,330.361,7693.0
2024-05-23 10:30:00,337.67,338.4,337.67,338.37,6338.0,330.361,331.0752,330.361,331.0459,6338.0
2024-05-23 10:40:00,338.36,338.66,337.89,338.17,9986.0,331.0361,331.3296,330.5763,330.8502,9986.0
2024-05-23 10:50:00,338.06,338.4,337.75,338.38,11617.0,330.7426,331.0752,330.4393,331.0557,11617.0
2024-05-23 11:00:00,338.37,338.38,337.61,338.01,8678.0,331.0459,331.0557,330.3023,330.6937,8678.0
2024-05-23 11:10:00,338.1,338.5,338.1,338.15,44879.0,330.7817,331.1731,330.7817,330.8306,44879.0
2024-05-23 11:20:00,338.24,338.24,337.55,337.73,35978.0,330.9187,330.9187,330.2436,330.4197,35978.0
2024-05-23 11:30:00,337.74,338.17,337.68,338.17,19087.0,330.4295,330.8502,330.3708,330.8502,19087.0
2024-05-23 11:40:00,338.09,338.5,337.87,338.29,66830.0,330.7719,331.1731,330.5567,330.9676,66830.0
2024-05-23 11:50:00,338.08,338.74,337.88,338.54,52942.0,330.7621,331.4079,330.5665,331.2122,52942.0
2024-05-23 12:00:00,338.56,339.13,338.38,339.01,21455.0,331.2318,331.7894,331.0557,331.672,21455.0
2024-05-23 12:10:00,339.07,339.27,338.82,338.91,6701.0,331.7307,331.9264,331.4861,331.5742,6701.0
2024-05-23 12:20:00,338.96,339.43,338.2,338.23,82515.0,331.6231,332.0829,330.8795,330.9089,82515.0
2024-05-23 12:30:00,338.25,338.5,338.11,338.25,7646.0,330.9285,331.1731,330.7915,330.9285,7646.0
2024-05-23 12:40:00,338.25,338.37,337.8,337.8,4105.0,330.9285,331.0459,330.4882,330.4882,4105.0
2024-05-23 12:50:00,337.94,338.09,337.67,338.04,6084.0,330.6252,330.7719,330.361,330.723,6084.0
2024-05-23 13:00:00,338.04,338.22,337.91,338.13,3798.0,330.723,330.8991,330.5958,330.8111,3798.0
2024-05-23 13:10:00,338.1,338.14,337.49,337.5,5448.0,330.7817,330.8208,330.1849,330.1947,5448.0
2024-05-23 13:20:00,337.36,337.42,337.16,337.42,5420.0,330.0577,330.1164,329.8621,330.1164,5420.0
2024-05-23 13:30:00,337.42,337.42,336.79,336.8,5605.0,330.1164,330.1164,329.5001,329.5098,5605.0
2024-05-23 13:40:00,336.86,336.93,336.44,336.47,6408.0,329.5686,329.637,329.1576,329.187,6408.0
2024-05-23 13:50:00,336.52,336.71,336.22,336.56,9973.0,329.2359,329.4218,328.9424,329.275,9973.0
2024-05-23 14:00:00,336.47,337.23,336.47,337.23,6275.0,329.187,329.9305,329.187,329.9305,6275.0
2024-05-23 14:10:00,337.35,337.35,336.49,336.71,23499.0,330.0479,330.0479,329.2066,329.4218,23499.0
2024-05-23 14:20:00,336.71,336.88,336.5,336.51,13720.0,329.4218,329.5881,329.2163,329.2261,13720.0
2024-05-23 14:30:00,336.5,337.32,336.34,337.32,11965.0,329.2163,330.0186,329.0598,330.0186,11965.0
2024-05-23 14:40:00,337.32,337.36,336.86,336.9,10044.0,330.0186,330.0577,329.5686,329.6077,10044.0
2024-05-23 14:50:00,336.84,337.19,336.56,336.76,27023.0,329.549,329.8914,329.275,329.4707,27023.0
2024-05-23 15:00:00,337.06,337.09,336.08,336.08,12908.0,329.7642,329.7936,328.8054,328.8054,12908.0
2024-05-23 15:10:00,336.13,336.26,335.48,336.0,24907.0,328.8544,328.9815,328.2184,328.7272,24907.0
2024-05-23 15:20:00,335.93,336.9,335.93,336.83,33364.0,328.6587,329.6077,328.6587,329.5392,33364.0
2024-05-23 15:30:00,336.81,337.61,336.81,337.55,26314.0,329.5196,330.3023,329.5196,330.2436,26314.0
2024-05-23 15:40:00,337.49,337.68,337.05,337.61,18481.0,330.1849,330.3708,329.7544,330.3023,18481.0
2024-05-23 15:50:00,337.68,337.95,337.21,337.83,98214.0,330.3708,330.635,329.911,330.5176,98214.0
2024-05-24 09:30:00,338.92,338.92,337.46,337.46,12899.0,331.584,331.584,330.1556,330.1556,12899.0
2024-05-24 09:40:00,337.51,337.91,336.51,336.53,4194.0,330.2045,330.5958,329.2261,329.2457,4194.0
2024-05-24 09:50:00,336.27,336.45,334.84,334.98,15218.0,328.9913,329.1674,327.5923,327.7292,15218.0
2024-05-24 10:00:00,335.12,335.52,334.28,335.0,36018.0,327.8662,328.2576,327.0444,327.7488,36018.0
2024-05-24 10:10:00,335.0,335.2,333.49,333.74,85977.0,327.7488,327.9445,326.2715,326.5161,85977.0
2024-05-24 10:20:00,333.88,334.75,333.76,334.52,11275.0,326.6531,327.5042,326.5357,327.2792,11275.0
2024-05-24 10:30:00,334.33,334.64,334.11,334.51,4411.0,327.0933,327.3966,326.8781,327.2694,4411.0
2024-05-24 10:40:00,334.61,334.61,334.19,334.59,9740.0,327.3673,327.3673,326.9563,327.3477,9740.0
2024-05-24 10:50:00,334.52,334.56,333.98,334.28,5562.0,327.2792,327.3183,326.7509,327.0444,5562.0
2024-05-24 11:00:00,334.31,334.88,333.98,334.73,22766.0,327.0737,327.6314,326.7509,327.4847,22766.0
2024-05-24 11:10:00,334.75,334.75,333.84,333.96,139124.0,327.5042,327.5042,326.6139,326.7313,139124.0
2024-05-24 11:20:00,333.98,334.0,333.44,333.72,8245.0,326.7509,326.7705,326.2226,326.4965,8245.0
2024-05-24 11:30:00,333.72,334.05,333.3,333.44,8790.0,326.4965,326.8194,326.0856,326.2226,8790.0
2024-05-24 11:40:00,333.44,333.57,333.02,333.09,22550.0,326.2226,326.3498,325.8117,325.8802,22550.0
2024-05-24 11:50:00,333.21,333.25,333.03,333.08,5400.0,325.9976,326.0367,325.8215,325.8704,5400.0
2024-05-24 12:00:00,333.08,333.17,332.79,332.79,10956.0,325.8704,325.9584,325.5866,325.5866,10956.0
2024-05-24 12:10:00,332.9,332.9,331.83,331.86,21560.0,325.6943,325.6943,324.6474,324.6768,21560.0
2024-05-24 12:20:00,331.75,332.57,331.7,332.57,14068.0,324.5692,325.3714,324.5202,325.3714,14068.0
2024-05-24 12:30:00,332.58,332.7,332.37,332.37,2664.0,325.3812,325.4986,325.1757,325.1757,2664.0
2024-05-24 12:40:00,332.43,332.46,332.21,332.21,6302.0,325.2344,325.2638,325.0192,325.0192,6302.0
2024-05-24 12:50:00,332.23,332.36,332.06,332.07,3857.0,325.0388,325.166,324.8724,324.8822,3857.0
2024-05-24 13:00:00,332.0,332.01,331.24,331.27,5316.0,324.8137,324.8235,324.0702,324.0995,5316.0
2024-05-24 13:10:00,331.31,331.65,331.3,331.65,6292.0,324.1387,324.4713,324.1289,324.4713,6292.0
2024-05-24 13:20:00,331.58,332.29,331.53,331.53,13443.0,324.4028,325.0975,324.3539,324.3539,13443.0
2024-05-24 13:30:00,331.52,331.67,331.12,331.24,5494.0,324.3441,324.4909,323.9528,324.0702,5494.0
2024-05-24 13:40:00,331.17,332.0,331.05,331.85,12032.0,324.0017,324.8137,323.8843,324.667,12032.0
2024-05-24 13:50:00,331.87,331.87,331.63,331.79,6472.0,324.6866,324.6866,324.4518,324.6083,6472.0
2024-05-24 14:00:00,331.74,332.42,331.74,332.1,8320.0,324.5594,325.2247,324.5594,324.9116,8320.0
2024-05-24 14:10:00,332.1,332.11,331.96,332.0,5914.0,324.9116,324.9214,324.7746,324.8137,5914.0
2024-05-24 14:20:00,331.97,331.99,331.64,331.74,7550.0,324.7844,324.804,324.4615,324.5594,7550.0
2024-05-24 14:30:00,331.78,332.14,331.76,331.97,13525.0,324.5985,324.9507,324.5789,324.7844,13525.0
2024-05-24 14:40:00,331.97,332.4,331.97,332.13,12252.0,324.7844,325.2051,324.7844,324.9409,12252.0
2024-05-24 14:50:00,332.12,332.35,332.05,332.17,7702.0,324.9312,325.1562,324.8627,324.9801,7702.0
2024-05-24 15:00:00,332.18,332.19,331.57,331.61,4827.0,324.9899,324.9996,324.3931,324.4322,4827.0
2024-05-24 15:10:00,331.69,331.78,331.57,331.57,3707.0,324.5105,324.5985,324.3931,324.3931,3707.0
2024-05-24 15:20:00,331.53,331.91,331.33,331.88,11841.0,324.3539,324.7257,324.1582,324.6963,11841.0
2024-05-24 15:30:00,331.92,332.76,331.92,332.42,16591.0,324.7355,325.5573,324.7355,325.2247,16591.0
2024-05-24 15:40:00,332.41,332.77,332.28,332.38,33980.0,325.2149,325.5671,325.0877,325.1855,33980.0
2024-05-24 15:50:00,332.39,332.65,331.9,332.64,88392.0,325.1953,325.4497,324.7159,325.4399,88392.0
2024-05-28 09:30:00,332.87,333.37,331.62,332.87,30006.0,325.6649,326.1541,324.442,325.6649,30006.0
2024-05-28 09:40:00,332.83,333.86,332.32,333.86,10033.0,325.6258,326.6335,325.1268,326.6335,10033.0
2024-05-28 09:50:00,333.86,334.08,332.72,332.74,15486.0,326.6335,326.8487,325.5182,325.5377,15486.0
2024-05-28 10:00:00,332.97,333.75,332.89,333.53,14639.0,325.7628,326.5259,325.6845,326.3106,14639.0
2024-05-28 10:10:00,333.59,334.06,333.43,333.9,8131.0,326.3693,326.8292,326.2128,326.6726,8131.0
2024-05-28 10:20:00,333.89,334.29,333.76,333.86,13024.0,326.6628,327.0542,326.5357,326.6335,13024.0
2024-05-28 10:30:00,333.81,334.7,333.73,334.38,31467.0,326.5846,327.4553,326.5063,327.1422,31467.0
2024-05-28 10:40:00,334.41,334.73,333.96,334.68,7144.0,327.1716,327.4847,326.7313,327.4357,7144.0
2024-05-28 10:50:00,334.56,334.76,334.29,334.3,14467.0,327.3183,327.514,327.0542,327.064,14467.0
2024-05-28 11:00:00,334.26,334.7,334.14,334.47,9538.0,327.0248,327.4553,326.9074,327.2303,9538.0
2024-05-28 11:10:00,334.44,334.63,334.36,334.52,16551.0,327.2009,327.3868,327.1227,327.2792,16551.0
2024-05-28 11:20:00,334.57,335.33,334.51,335.18,13939.0,327.3281,328.0717,327.2694,327.9249,13939.0
2024-05-28 11:30:00,335.2,335.49,335.09,335.28,19441.0,327.9445,328.2282,327.8369,328.0228,19441.0
2024-05-28 11:40:00,335.3,335.65,335.23,335.5,33430.0,328.0423,328.3847,327.9738,328.238,33430.0
2024-05-28 11:50:00,335.5,335.51,334.78,334.96,30546.0,328.238,328.2478,327.5336,327.7097,30546.0
2024-05-28 12:00:00,334.95,335.05,334.41,335.03,10285.0,327.6999,327.7977,327.1716,327.7782,10285.0
2024-05-28 12:10:00,334.94,335.13,334.68,334.68,7669.0,327.6901,327.876,327.4357,327.4357,7669.0
2024-05-28 12:20:00,334.77,334.96,334.77,334.82,6393.0,327.5238,327.7097,327.5238,327.5727,6393.0
2024-05-28 12:30:00,334.77,334.81,334.44,334.49,8065.0,327.5238,327.5629,327.2009,327.2499,8065.0
2024-05-28 12:40:00,334.51,334.62,333.77,333.77,6696.0,327.2694,327.377,326.5454,326.5454,6696.0
2024-05-28 12:50:00,333.89,333.9,333.38,333.47,2720.0,326.6628,326.6726,326.1639,326.2519,2720.0
2024-05-28 13:00:00,333.4,333.57,333.12,333.57,8745.0,326.1834,326.3498,325.9095,326.3498,8745.0
2024-05-28 13:10:00,333.6,333.91,333.6,333.78,6441.0,326.3791,326.6824,326.3791,326.5552,6441.0
2024-05-28 13:20:00,333.75,333.9,333.74,333.81,4716.0,326.5259,326.6726,326.5161,326.5846,4716.0
2024-05-28 13:30:00,333.8,334.04,333.8,333.84,5922.0,326.5748,326.8096,326.5748,326.6139,5922.0
2024-05-28 13:40:00,333.88,333.89,333.2,333.2,7270.0,326.6531,326.6628,325.9878,325.9878,7270.0
2024-05-28 13:50:00,333.21,333.36,332.89,333.01,6454.0,325.9976,326.1443,325.6845,325.8019,6454.0
2024-05-28 14:00:00,332.94,333.06,332.71,332.89,10121.0,325.7334,325.8508,325.5084,325.6845,10121.0
2024-05-28 14:10:00,332.86,333.12,332.74,333.09,6642.0,325.6551,325.9095,325.5377,325.8802,6642.0
2024-05-28 14:20:00,333.02,333.05,332.77,332.8,7013.0,325.8117,325.841,325.5671,325.5964,7013.0
2024-05-28 14:30:00,332.68,333.05,332.67,333.0,14041.0,325.479,325.841,325.4692,325.7921,14041.0
2024-05-28 14:40:00,333.01,333.08,332.75,332.81,9695.0,325.8019,325.8704,325.5475,325.6062,9695.0
2024-05-28 14:50:00,332.81,332.9,332.49,332.84,14764.0,325.6062,325.6943,325.2931,325.6356,14764.0
2024-05-28 15:00:00,332.83,332.89,332.34,332.35,29683.0,325.6258,325.6845,325.1464,325.1562,29683.0
2024-05-28 15:10:00,332.32,332.36,332.16,332.16,18121.0,325.1268,325.166,324.9703,324.9703,18121.0
2024-05-28 15:20:00,332.17,332.64,332.17,332.61,18685.0,324.9801,325.4399,324.9801,325.4105,18685.0
2024-05-28 15:30:00,332.65,332.84,332.55,332.76,41609.0,325.4497,325.6356,325.3518,325.5573,41609.0
2024-05-28 15:40:00,332.77,333.25,332.66,333.02,43550.0,325.5671,326.0367,325.4595,325.8117,43550.0
2024-05-28 15:50:00,333.02,333.26,332.89,333.11,167069.0,325.8117,326.0465,325.6845,325.8997,167069.0
2024-05-29 09:30:00,331.32,332.77,329.31,330.75,50785.0,324.1485,325.5671,322.182,323.5908,50785.0
2024-05-29 09:40:00,330.65,332.06,329.8,331.61,39730.0,323.493,324.8724,322.6614,324.4322,39730.0
2024-05-29 09:50:00,331.48,332.67,330.86,332.28,35229.0,324.305,325.4692,323.6984,325.0877,35229.0
2024-05-29 10:00:00,332.14,333.67,331.83,333.34,55802.0,324.9507,326.4476,324.6474,326.1247,55802.0
2024-05-29 10:10:00,333.34,333.67,332.49,332.79,24874.0,326.1247,326.4476,325.2931,325.5866,24874.0
2024-05-29 10:20:00,332.75,333.94,332.4,333.94,16283.0,325.5475,326.7118,325.2051,326.7118,16283.0
2024-05-29 10:30:00,333.96,334.07,332.24,332.64,101465.0,326.7313,326.8389,325.0486,325.4399,101465.0
2024-05-29 10:40:00,332.47,332.64,331.09,332.02,42626.0,325.2736,325.4399,323.9234,324.8333,42626.0
2024-05-29 10:50:00,332.17,332.21,331.72,331.94,4285.0,324.9801,325.0192,324.5398,324.755,4285.0
2024-05-29 11:00:00,332.12,333.12,332.11,332.48,17528.0,324.9312,325.9095,324.9214,325.2834,17528.0
2024-05-29 11:10:00,332.48,332.48,331.58,331.78,12142.0,325.2834,325.2834,324.4028,324.5985,12142.0
2024-05-29 11:20:00,331.71,331.75,331.12,331.45,37083.0,324.53,324.5692,323.9528,324.2757,37083.0
2024-05-29 11:30:00,331.35,332.45,331.35,332.43,9522.0,324.1778,325.254,324.1778,325.2344,9522.0
2024-05-29 11:40:00,332.33,332.55,331.8,331.95,11013.0,325.1366,325.3518,324.6181,324.7648,11013.0
2024-05-29 11:50:00,331.93,332.94,331.8,332.76,15857.0,324.7453,325.7334,324.6181,325.5573,15857.0
2024-05-29 12:00:00,332.81,332.95,332.59,332.75,11018.0,325.6062,325.7432,325.391,325.5475,11018.0
2024-05-29 12:10:00,332.92,333.17,332.6,333.04,12598.0,325.7138,325.9584,325.4008,325.8312,12598.0
2024-05-29 12:20:00,333.01,333.1,332.85,332.94,22266.0,325.8019,325.8899,325.6453,325.7334,22266.0
2024-05-29 12:30:00,332.98,333.23,332.83,332.92,26287.0,325.7725,326.0171,325.6258,325.7138,26287.0
2024-05-29 12:40:00,332.88,333.37,332.63,332.66,13733.0,325.6747,326.1541,325.4301,325.4595,13733.0
2024-05-29 12:50:00,332.66,333.48,332.66,332.97,22244.0,325.4595,326.2617,325.4595,325.7628,22244.0
2024-05-29 13:00:00,333.09,333.47,332.85,333.02,74635.0,325.8802,326.2519,325.6453,325.8117,74635.0
2024-05-29 13:10:00,333.07,334.22,332.84,332.87,237292.0,325.8606,326.9857,325.6356,325.6649,237292.0
2024-05-29 13:20:00,332.99,334.01,332.8,333.0,19631.0,325.7823,326.7802,325.5964,325.7921,19631.0
2024-05-29 13:30:00,333.0,333.0,332.8,332.91,12406.0,325.7921,325.7921,325.5964,325.7041,12406.0
2024-05-29 13:40:00,332.91,333.13,332.81,333.09,30067.0,325.7041,325.9193,325.6062,325.8802,30067.0
2024-05-29 13:50:00,333.07,333.38,332.81,332.82,8025.0,325.8606,326.1639,325.6062,325.616,8025.0
2024-05-29 14:00:00,332.81,333.02,332.81,332.99,10812.0,325.6062,325.8117,325.6062,325.7823,10812.0
2024-05-29 14:10:00,332.94,333.03,332.77,332.88,11789.0,325.7334,325.8215,325.5671,325.6747,11789.0
2024-05-29 14:20:00,332.87,333.6,332.78,332.92,84321.0,325.6649,326.3791,325.5769,325.7138,84321.0
2024-05-29 14:30:00,332.87,333.24,332.8,332.95,21776.0,325.6649,326.0269,325.5964,325.7432,21776.0
2024-05-29 14:40:00,332.94,333.08,332.31,332.53,12651.0,325.7334,325.8704,325.117,325.3323,12651.0
2024-05-29 14:50:00,332.53,332.73,332.24,332.53,7601.0,325.3323,325.5279,325.0486,325.3323,7601.0
2024-05-29 15:00:00,332.46,333.48,332.46,332.82,18781.0,325.2638,326.2617,325.2638,325.616,18781.0
2024-05-29 15:10:00,332.76,332.92,332.67,332.67,20963.0,325.5573,325.7138,325.4692,325.4692,20963.0
2024-05-29 15:20:00,332.71,332.92,332.64,332.87,41547.0,325.5084,325.7138,325.4399,325.6649,41547.0
2024-05-29 15:30:00,332.88,333.75,332.76,333.25,54819.0,325.6747,326.5259,325.5573,326.0367,54819.0
2024-05-29 15:40:00,333.28,334.32,333.11,333.74,62426.0,326.066,327.0835,325.8997,326.5161,62426.0
2024-05-29 15:50:00,333.51,333.99,332.57,332.92,209061.0,326.2911,326.7607,325.3714,325.7138,209061.0
2024-05-30 09:30:00,331.54,334.27,330.63,333.58,52067.0,324.3637,327.0346,323.4734,326.3595,52067.0
2024-05-30 09:40:00,333.48,333.57,330.88,331.22,62164.0,326.2617,326.3498,323.718,324.0506,62164.0
2024-05-30 09:50:00,331.45,332.8,331.39,332.31,159001.0,324.2757,325.5964,324.217,325.117,159001.0
2024-05-30 10:00:00,332.39,333.16,331.59,332.34,259675.0,325.1953,325.9486,324.4126,325.1464,259675.0
2024-05-30 10:10:00,332.34,333.42,332.07,333.25,29314.0,325.1464,326.203,324.8822,326.0367,29314.0
2024-05-30 10:20:00,333.08,333.27,332.3,332.85,41507.0,325.8704,326.0563,325.1073,325.6453,41507.0
2024-05-30 10:30:00,333.01,333.18,331.83,332.35,23034.0,325.8019,325.9682,324.6474,325.1562,23034.0
2024-05-30 10:40:00,332.38,332.63,332.32,332.49,41413.0,325.1855,325.4301,325.1268,325.2931,41413.0
2024-05-30 10:50:00,332.54,333.8,332.36,333.5,30386.0,325.3421,326.5748,325.166,326.2813,30386.0
2024-05-30 11:00:00,333.63,334.7,332.83,333.72,213983.0,326.4085,327.4553,325.6258,326.4965,213983.0
2024-05-30 11:10:00,333.82,333.94,333.43,333.82,107620.0,326.5944,326.7118,326.2128,326.5944,107620.0
2024-05-30 11:20:00,333.82,333.91,330.95,333.71,61266.0,326.5944,326.6824,323.7865,326.4867,61266.0
2024-05-30 11:30:00,333.73,333.9,333.6,333.82,25211.0,326.5063,326.6726,326.3791,326.5944,25211.0
2024-05-30 11:40:00,333.82,333.95,332.88,333.44,40277.0,326.5944,326.7215,325.6747,326.2226,40277.0
2024-05-30 11:50:00,333.47,333.47,332.61,332.64,65855.0,326.2519,326.2519,325.4105,325.4399,65855.0
2024-05-30 12:00:00,332.79,333.59,332.79,333.54,13962.0,325.5866,326.3693,325.5866,326.3204,13962.0
2024-05-30 12:10:00,333.48,333.48,332.19,332.89,38068.0,326.2617,326.2617,324.9996,325.6845,38068.0
2024-05-30 12:20:00,332.88,332.98,332.68,332.8,8937.0,325.6747,325.7725,325.479,325.5964,8937.0
2024-05-30 12:30:00,332.78,332.95,332.63,332.63,23796.0,325.5769,325.7432,325.4301,325.4301,23796.0
2024-05-30 12:40:00,332.67,332.95,332.5,332.52,6429.0,325.4692,325.7432,325.3029,325.3225,6429.0
2024-05-30 12:50:00,332.51,332.9,332.26,332.89,16659.0,325.3127,325.6943,325.0681,325.6845,16659.0
2024-05-30 13:00:00,332.9,332.96,332.18,332.63,89488.0,325.6943,325.753,324.9899,325.4301,89488.0
2024-05-30 13:10:00,332.62,332.75,332.48,332.75,8338.0,325.4203,325.5475,325.2834,325.5475,8338.0
2024-05-30 13:20:00,332.75,332.95,332.69,332.73,27575.0,325.5475,325.7432,325.4888,325.5279,27575.0
2024-05-30 13:30:00,332.69,332.84,332.25,332.38,41566.0,325.4888,325.6356,325.0583,325.1855,41566.0
2024-05-30 13:40:00,332.39,333.3,332.17,333.23,123839.0,325.1953,326.0856,324.9801,326.0171,123839.0
2024-05-30 13:50:00,333.17,333.33,332.9,332.99,38447.0,325.9584,326.115,325.6943,325.7823,38447.0
2024-05-30 14:00:00,332.96,333.05,332.77,332.82,32751.0,325.753,325.841,325.5671,325.616,32751.0
2024-05-30 14:10:00,332.79,332.89,332.57,332.69,33977.0,325.5866,325.6845,325.3714,325.4888,33977.0
2024-05-30 14:20:00,332.71,332.85,332.63,332.82,9006.0,325.5084,325.6453,325.4301,325.616,9006.0
2024-05-30 14:30:00,332.73,332.74,331.77,332.41,59500.0,325.5279,325.5377,324.5887,325.2149,59500.0
2024-05-30 14:40:00,332.33,332.7,332.26,332.65,13920.0,325.1366,325.4986,325.0681,325.4497,13920.0
2024-05-30 14:50:00,332.65,333.3,332.5,332.8,47097.0,325.4497,326.0856,325.3029,325.5964,47097.0
2024-05-30 15:00:00,332.8,332.83,331.85,332.34,111057.0,325.5964,325.6258,324.667,325.1464,111057.0
2024-05-30 15:10:00,332.5,332.61,331.96,332.32,25768.0,325.3029,325.4105,324.7746,325.1268,25768.0
2024-05-30 15:20:00,332.35,332.35,331.94,332.05,21748.0,325.1562,325.1562,324.755,324.8627,21748.0
2024-05-30 15:30:00,332.1,332.73,331.66,332.6,171733.0,324.9116,325.5279,324.4811,325.4008,171733.0
2024-05-30 15:40:00,332.73,332.73,331.43,331.6,30911.0,325.5279,325.5279,324.2561,324.4224,30911.0
2024-05-30 15:50:00,331.54,332.4,330.85,331.0,274489.0,324.3637,325.2051,323.6886,323.8354,274489.0
2024-05-31 09:30:00,332.98,333.79,331.53,332.5,133505.0,325.7725,326.565,324.3539,325.3029,133505.0
2024-05-31 09:40:00,332.83,332.85,331.9,331.91,32983.0,325.6258,325.6453,324.7159,324.7257,32983.0
2024-05-31 09:50:00,331.71,332.81,331.71,332.62,82304.0,324.53,325.6062,324.53,325.4203,82304.0
2024-05-31 10:00:00,332.53,333.39,332.01,333.08,202411.0,325.3323,326.1737,324.8235,325.8704,202411.0
2024-05-31 10:10:00,333.13,333.63,332.44,333.27,105439.0,325.9193,326.4085,325.2442,326.0563,105439.0
2024-05-31 10:20:00,333.24,334.03,332.82,332.95,19766.0,326.0269,326.7998,325.616,325.7432,19766.0
2024-05-31 10:30:00,332.82,333.04,332.24,332.63,38659.0,325.616,325.8312,325.0486,325.4301,38659.0
2024-05-31 10:40:00,332.7,332.87,332.36,332.55,87240.0,325.4986,325.6649,325.166,325.3518,87240.0
2024-05-31 10:50:00,332.55,333.09,332.5,332.67,69791.0,325.3518,325.8802,325.3029,325.4692,69791.0
2024-05-31 11:00:00,332.68,333.4,332.45,332.63,160514.0,325.479,326.1834,325.254,325.4301,160514.0
2024-05-31 11:10:00,332.56,333.1,332.55,332.63,65881.0,325.3616,325.8899,325.3518,325.4301,65881.0
2024-05-31 11:20:00,332.61,332.95,332.55,332.95,69822.0,325.4105,325.7432,325.3518,325.7432,69822.0
2024-05-31 11:30:00,332.95,334.63,332.95,334.28,17606.0,325.7432,327.3868,325.7432,327.0444,17606.0
2024-05-31 11:40:00,334.47,334.88,334.41,334.88,15910.0,327.2303,327.6314,327.1716,327.6314,15910.0
2024-05-31 11:50:00,334.88,335.38,334.8,334.83,19034.0,327.6314,328.1206,327.5531,327.5825,19034.0
2024-05-31 12:00:00,334.78,335.8,334.34,335.8,28636.0,327.5336,328.5315,327.1031,328.5315,28636.0
2024-05-31 12:10:00,335.84,336.32,335.2,335.82,54082.0,328.5706,329.0402,327.9445,328.5511,54082.0
2024-05-31 12:20:00,335.74,335.94,335.64,335.84,10306.0,328.4728,328.6685,328.375,328.5706,10306.0
2024-05-31 12:30:00,335.85,336.44,335.82,335.97,14040.0,328.5804,329.1576,328.5511,328.6978,14040.0
2024-05-31 12:40:00,335.97,336.04,335.83,336.0,10950.0,328.6978,328.7663,328.5608,328.7272,10950.0
2024-05-31 12:50:00,335.91,336.5,335.83,336.38,13570.0,328.6391,329.2163,328.5608,329.0989,13570.0
2024-05-31 13:00:00,336.39,337.16,336.37,337.0,7628.0,329.1087,329.8621,329.0892,329.7055,7628.0
2024-05-31 13:10:00,337.22,337.62,336.88,337.42,9378.0,329.9208,330.3121,329.5881,330.1164,9378.0
2024-05-31 13:20:00,337.5,337.55,336.57,336.64,14475.0,330.1947,330.2436,329.2848,329.3533,14475.0
2024-05-31 13:30:00,336.66,337.43,336.65,337.38,8739.0,329.3729,330.1262,329.3631,330.0773,8739.0
2024-05-31 13:40:00,337.43,337.91,337.31,337.9,8355.0,330.1262,330.5958,330.0088,330.586,8355.0
2024-05-31 13:50:00,337.8,338.14,337.48,338.12,12933.0,330.4882,330.8208,330.1751,330.8013,12933.0
2024-05-31 14:00:00,338.15,338.19,337.88,338.1,12729.0,330.8306,330.8698,330.5665,330.7817,12729.0
2024-05-31 14:10:00,338.06,338.69,338.0,338.67,18304.0,330.7426,331.3589,330.6839,331.3394,18304.0
2024-05-31 14:20:00,338.63,339.27,338.56,338.56,22140.0,331.3002,331.9264,331.2318,331.2318,22140.0
2024-05-31 14:30:00,338.62,339.45,338.53,339.34,21856.0,331.2905,332.1025,331.2024,331.9949,21856.0
2024-05-31 14:40:00,339.26,339.69,338.98,339.57,41835.0,331.9166,332.3373,331.6427,332.2199,41835.0
2024-05-31 14:50:00,339.54,339.54,338.91,339.23,20220.0,332.1905,332.1905,331.5742,331.8873,20220.0
2024-05-31 15:00:00,339.23,339.75,338.75,339.64,35869.0,331.8873,332.396,331.4176,332.2884,35869.0
2024-05-31 15:10:00,339.55,339.94,339.54,339.93,20555.0,332.2003,332.5819,332.1905,332.5721,20555.0
2024-05-31 15:20:00,339.86,340.38,339.74,339.92,22798.0,332.5036,333.0124,332.3862,332.5623,22798.0
2024-05-31 15:30:00,339.99,341.07,339.91,341.04,27258.0,332.6308,333.6874,332.5525,333.6581,27258.0
2024-05-31 15:40:00,341.05,342.13,340.84,342.13,41171.0,333.6679,334.7245,333.4624,334.7245,41171.0
2024-05-31 15:50:00,342.25,344.67,341.92,344.32,244653.0,334.8419,337.2095,334.519,336.8671,244653.0
2024-06-03 09:30:00,340.61,342.07,339.22,340.63,58667.0,333.2374,334.6658,331.8775,333.2569,58667.0
2024-06-03 09:40:00,341.28,341.46,339.73,339.96,7540.0,333.8929,334.069,332.3764,332.6015,7540.0
2024-06-03 09:50:00,340.44,342.52,340.44,342.52,23291.0,333.0711,335.106,333.0711,335.106,23291.0
2024-06-03 10:00:00,342.54,344.61,342.18,344.45,23653.0,335.1256,337.1508,334.7734,336.9943,23653.0
2024-06-03 10:10:00,344.14,344.73,342.95,343.94,21897.0,336.691,337.2682,335.5267,336.4953,21897.0
2024-06-03 10:20:00,343.87,344.14,343.59,343.93,8037.0,336.4268,336.691,336.1529,336.4855,8037.0
2024-06-03 10:30:00,343.88,344.08,343.39,343.93,12565.0,336.4366,336.6323,335.9572,336.4855,12565.0
2024-06-03 10:40:00,343.83,343.87,342.45,343.16,8792.0,336.3877,336.4268,335.0376,335.7322,8792.0
2024-06-03 10:50:00,343.26,343.46,342.23,342.9,12828.0,335.83,336.0257,334.8223,335.4778,12828.0
2024-06-03 11:00:00,343.07,343.88,342.82,343.88,10149.0,335.6441,336.4366,335.3995,336.4366,10149.0
2024-06-03 11:10:00,343.84,344.33,343.31,343.81,11501.0,336.3975,336.8769,335.8789,336.3681,11501.0
2024-06-03 11:20:00,343.7,344.13,343.24,344.0,16083.0,336.2605,336.6812,335.8105,336.554,16083.0
2024-06-03 11:30:00,343.87,344.34,343.37,344.07,12436.0,336.4268,336.8866,335.9376,336.6225,12436.0
2024-06-03 11:40:00,343.92,343.92,341.45,341.75,24823.0,336.4757,336.4757,334.0592,334.3527,24823.0
2024-06-03 11:50:00,341.68,342.7,341.47,342.05,15431.0,334.2842,335.2821,334.0788,334.6462,15431.0
2024-06-03 12:00:00,342.02,342.1,341.27,341.45,11485.0,334.6169,334.6951,333.8831,334.0592,11485.0
2024-06-03 12:10:00,341.69,341.7,341.04,341.21,12601.0,334.294,334.3038,333.6581,333.8244,12601.0
2024-06-03 12:20:00,340.97,341.69,340.8,340.99,10752.0,333.5896,334.294,333.4233,333.6092,10752.0
2024-06-03 12:30:00,341.06,341.59,340.79,340.79,7450.0,333.6776,334.1962,333.4135,333.4135,7450.0
2024-06-03 12:40:00,341.07,341.07,340.68,340.75,4192.0,333.6874,333.6874,333.3059,333.3744,4192.0
2024-06-03 12:50:00,340.68,340.68,339.56,340.5,9402.0,333.3059,333.3059,332.2101,333.1298,9402.0
2024-06-03 13:00:00,340.52,340.96,340.42,340.88,10257.0,333.1493,333.5798,333.0515,333.5015,10257.0
2024-06-03 13:10:00,340.8,341.13,340.72,341.0,19030.0,333.4233,333.7461,333.345,333.6189,19030.0
2024-06-03 13:20:00,341.01,341.13,340.51,340.92,10492.0,333.6287,333.7461,333.1395,333.5407,10492.0
2024-06-03 13:30:00,340.99,341.59,340.82,341.55,9303.0,333.6092,334.1962,333.4428,334.157,9303.0
2024-06-03 13:40:00,341.56,341.74,341.12,341.23,13845.0,334.1668,334.3429,333.7363,333.844,13845.0
2024-06-03 13:50:00,341.47,341.58,341.29,341.49,3479.0,334.0788,334.1864,333.9027,334.0983,3479.0
2024-06-03 14:00:00,341.57,341.85,341.18,341.18,9154.0,334.1766,334.4505,333.795,333.795,9154.0
2024-06-03 14:10:00,341.21,341.53,341.17,341.52,5848.0,333.8244,334.1375,333.7853,334.1277,5848.0
2024-06-03 14:20:00,341.23,341.55,341.19,341.37,3593.0,333.844,334.157,333.8048,333.9809,3593.0
2024-06-03 14:30:00,341.37,341.54,341.21,341.38,10577.0,333.9809,334.1473,333.8244,333.9907,10577.0
2024-06-03 14:40:00,341.44,341.79,341.39,341.5,17794.0,334.0494,334.3918,334.0005,334.1081,17794.0
2024-06-03 14:50:00,341.59,341.66,341.26,341.48,12880.0,334.1962,334.2647,333.8733,334.0885,12880.0
2024-06-03 15:00:00,341.46,341.76,341.44,341.63,13102.0,334.069,334.3625,334.0494,334.2353,13102.0
2024-06-03 15:10:00,341.57,341.82,341.36,341.45,16297.0,334.1766,334.4212,333.9711,334.0592,16297.0
2024-06-03 15:20:00,341.4,341.93,341.4,341.83,21850.0,334.0103,334.5288,334.0103,334.431,21850.0
2024-06-03 15:30:00,341.86,341.88,341.26,341.26,24641.0,334.4603,334.4799,333.8733,333.8733,24641.0
2024-06-03 15:40:00,341.35,341.64,341.26,341.61,23862.0,333.9614,334.2451,333.8733,334.2157,23862.0
2024-06-03 15:50:00,341.54,341.65,341.14,341.55,75721.0,334.1473,334.2549,333.7559,334.157,75721.0
2024-06-04 09:30:00,338.25,338.25,334.63,336.23,35042.0,332.303,332.303,328.7466,330.3185,35042.0
2024-06-04 09:40:00,336.2,336.71,335.19,335.71,23275.0,330.289,330.7901,329.2968,329.8077,23275.0
2024-06-04 09:50:00,335.74,336.57,335.74,336.06,14048.0,329.8371,330.6525,329.8371,330.1515,14048.0
2024-06-04 10:00:00,336.24,336.5,333.72,334.0,12973.0,330.3283,330.5838,327.8526,328.1277,12973.0
2024-06-04 10:10:00,333.79,335.2,333.79,334.88,15571.0,327.9214,329.3066,327.9214,328.9922,15571.0
2024-06-04 10:20:00,335.15,335.45,334.89,335.31,7847.0,329.2575,329.5522,329.0021,329.4147,7847.0
2024-06-04 10:30:00,334.96,334.97,332.97,333.64,21941.0,329.0708,329.0807,327.1158,327.774,21941.0
2024-06-04 10:40:00,333.68,334.06,333.01,333.03,12261.0,327.8133,328.1867,327.1551,327.1748,12261.0
2024-06-04 10:50:00,333.04,333.05,331.48,331.74,13224.0,327.1846,327.1944,325.652,325.9075,13224.0
2024-06-04 11:00:00,331.65,332.51,331.38,332.23,10423.0,325.819,326.6639,325.5538,326.3888,10423.0
2024-06-04 11:10:00,332.23,332.39,331.84,332.02,11713.0,326.3888,326.546,326.0057,326.1825,11713.0
2024-06-04 11:20:00,332.2,332.54,331.99,332.06,18325.0,326.3594,326.6934,326.1531,326.2218,18325.0
2024-06-04 11:30:00,331.9,331.97,331.27,331.49,7597.0,326.0646,326.1334,325.4457,325.6618,7597.0
2024-06-04 11:40:00,331.49,332.11,331.3,331.81,18164.0,325.6618,326.2709,325.4752,325.9762,18164.0
2024-06-04 11:50:00,331.71,332.26,331.71,331.81,24444.0,325.878,326.4183,325.878,325.9762,24444.0
2024-06-04 12:00:00,331.9,331.9,331.43,331.59,9009.0,326.0646,326.0646,325.6029,325.7601,9009.0
2024-06-04 12:10:00,331.59,332.11,331.37,331.98,8205.0,325.7601,326.2709,325.544,326.1432,8205.0
2024-06-04 12:20:00,331.97,332.71,331.88,332.65,19291.0,326.1334,326.8604,326.045,326.8015,19291.0
2024-06-04 12:30:00,332.65,333.4,332.45,333.06,16704.0,326.8015,327.5383,326.605,327.2042,16704.0
2024-06-04 12:40:00,333.14,333.85,332.94,333.75,8627.0,327.2828,327.9804,327.0864,327.8821,8627.0
2024-06-04 12:50:00,333.75,333.89,333.2,333.22,20917.0,327.8821,328.0197,327.3418,327.3614,20917.0
2024-06-04 13:00:00,333.16,333.23,332.85,332.87,3917.0,327.3025,327.3713,326.9979,327.0176,3917.0
2024-06-04 13:10:00,333.0,333.98,333.0,333.98,6036.0,327.1453,328.1081,327.1453,328.1081,6036.0
2024-06-04 13:20:00,333.89,334.02,333.08,333.24,20091.0,328.0197,328.1474,327.2239,327.3811,20091.0
2024-06-04 13:30:00,333.27,334.23,333.21,334.08,19864.0,327.4106,328.3537,327.3516,328.2063,19864.0
2024-06-04 13:40:00,334.29,334.74,334.18,334.18,15570.0,328.4126,328.8547,328.3046,328.3046,15570.0
2024-06-04 13:50:00,334.24,335.05,334.05,335.05,11205.0,328.3635,329.1593,328.1768,329.1593,11205.0
2024-06-04 14:00:00,334.98,335.43,334.43,335.4,35093.0,329.0905,329.5326,328.5502,329.5031,35093.0
2024-06-04 14:10:00,335.49,336.01,335.42,335.86,9112.0,329.5915,330.1024,329.5228,329.955,9112.0
2024-06-04 14:20:00,336.01,336.77,335.99,336.38,24364.0,330.1024,330.849,330.0827,330.4659,24364.0
2024-06-04 14:30:00,336.34,336.38,335.94,336.34,14057.0,330.4266,330.4659,330.0336,330.4266,14057.0
2024-06-04 14:40:00,336.38,336.78,336.2,336.6,11142.0,330.4659,330.8588,330.289,330.682,11142.0
2024-06-04 14:50:00,336.69,336.81,335.77,335.84,30757.0,330.7704,330.8883,329.8666,329.9354,30757.0
2024-06-04 15:00:00,335.8,336.04,335.15,335.74,9230.0,329.8961,330.1319,329.2575,329.8371,9230.0
2024-06-04 15:10:00,335.85,335.93,335.48,335.75,8925.0,329.9452,330.0238,329.5817,329.847,8925.0
2024-06-04 15:20:00,335.75,336.4,335.59,336.4,50267.0,329.847,330.4855,329.6898,330.4855,50267.0
2024-06-04 15:30:00,336.35,336.77,335.83,336.72,19512.0,330.4364,330.849,329.9255,330.7999,19512.0
2024-06-04 15:40:00,336.75,337.34,336.69,336.89,49869.0,330.8294,331.409,330.7704,330.9669,49869.0
2024-06-04 15:50:00,336.98,337.48,336.67,337.02,83440.0,331.0553,331.5465,330.7508,331.0946,83440.0
2024-06-05 09:30:00,337.62,338.58,333.79,333.96,18655.0,331.6841,332.6272,327.9214,328.0884,18655.0
2024-06-05 09:40:00,333.95,334.17,331.93,331.93,14350.0,328.0786,328.2947,326.0941,326.0941,14350.0
2024-06-05 09:50:00,332.14,333.21,331.35,333.21,16194.0,326.3004,327.3516,325.5243,327.3516,16194.0
2024-06-05 10:00:00,333.2,333.21,331.19,331.2,20327.0,327.3418,327.3516,325.3671,325.3769,20327.0
2024-06-05 10:10:00,331.44,331.45,330.96,331.16,7821.0,325.6127,325.6226,325.1412,325.3377,7821.0
2024-06-05 10:20:00,331.28,331.34,329.82,329.94,13099.0,325.4555,325.5145,324.0212,324.1391,13099.0
2024-06-05 10:30:00,330.25,330.48,329.82,330.02,11643.0,324.4436,324.6696,324.0212,324.2177,11643.0
2024-06-05 10:40:00,330.24,330.73,329.69,330.73,10935.0,324.4338,324.9152,323.8935,324.9152,10935.0
2024-06-05 10:50:00,330.77,331.12,330.41,330.6,15214.0,324.9545,325.2984,324.6008,324.7875,15214.0
2024-06-05 11:00:00,330.65,331.68,330.63,331.18,18071.0,324.8366,325.8485,324.817,325.3573,18071.0
2024-06-05 11:10:00,330.99,331.4,330.64,331.07,19353.0,325.1706,325.5734,324.8268,325.2492,19353.0
2024-06-05 11:20:00,330.96,330.99,330.55,330.83,13709.0,325.1412,325.1706,324.7384,325.0135,13709.0
2024-06-05 11:30:00,330.73,331.03,330.56,330.56,5150.0,324.9152,325.2099,324.7482,324.7482,5150.0
2024-06-05 11:40:00,330.55,330.89,330.55,330.69,5268.0,324.7384,325.0724,324.7384,324.8759,5268.0
2024-06-05 11:50:00,330.71,330.8,330.43,330.43,4414.0,324.8956,324.984,324.6205,324.6205,4414.0
2024-06-05 12:00:00,330.43,330.51,329.52,329.6,9818.0,324.6205,324.6991,323.7265,323.8051,9818.0
2024-06-05 12:10:00,329.62,330.16,329.61,329.82,12576.0,323.8247,324.3552,323.8149,324.0212,12576.0
2024-06-05 12:20:00,329.82,330.67,329.66,330.59,11337.0,324.0212,324.8563,323.864,324.7777,11337.0
2024-06-05 12:30:00,330.61,331.79,330.61,331.4,17553.0,324.7973,325.9566,324.7973,325.5734,17553.0
2024-06-05 12:40:00,331.35,331.81,331.18,331.78,9081.0,325.5243,325.9762,325.3573,325.9467,9081.0
2024-06-05 12:50:00,331.83,331.93,331.14,331.27,12360.0,325.9959,326.0941,325.318,325.4457,12360.0
2024-06-05 13:00:00,331.31,331.31,331.02,331.16,5234.0,325.485,325.485,325.2001,325.3377,5234.0
2024-06-05 13:10:00,331.17,331.18,330.9,331.08,6055.0,325.3475,325.3573,325.0822,325.2591,6055.0
2024-06-05 13:20:00,331.0,331.32,330.96,331.09,9559.0,325.1805,325.4948,325.1412,325.2689,9559.0
2024-06-05 13:30:00,331.27,331.45,330.85,330.9,9534.0,325.4457,325.6226,325.0331,325.0822,9534.0
2024-06-05 13:40:00,330.94,331.72,330.94,331.55,6300.0,325.1215,325.8878,325.1215,325.7208,6300.0
2024-06-05 13:50:00,331.53,331.72,331.4,331.41,6002.0,325.7011,325.8878,325.5734,325.5833,6002.0
2024-06-05 14:00:00,331.41,331.6,331.26,331.26,6188.0,325.5833,325.7699,325.4359,325.4359,6188.0
2024-06-05 14:10:00,331.26,331.31,331.03,331.1,5753.0,325.4359,325.485,325.2099,325.2787,5753.0
2024-06-05 14:20:00,331.1,331.42,330.87,331.42,8248.0,325.2787,325.5931,325.0527,325.5931,8248.0
2024-06-05 14:30:00,331.38,332.39,331.35,332.33,16902.0,325.5538,326.546,325.5243,326.4871,16902.0
2024-06-05 14:40:00,332.38,333.13,332.38,332.8,13849.0,326.5362,327.273,326.5362,326.9488,13849.0
2024-06-05 14:50:00,332.72,332.9,332.5,332.8,10069.0,326.8702,327.0471,326.6541,326.9488,10069.0
2024-06-05 15:00:00,332.8,333.16,332.7,332.93,12057.0,326.9488,327.3025,326.8506,327.0765,12057.0
2024-06-05 15:10:00,332.93,333.08,332.79,332.96,14324.0,327.0765,327.2239,326.939,327.106,14324.0
2024-06-05 15:20:00,332.87,333.18,332.62,333.18,18872.0,327.0176,327.3221,326.772,327.3221,18872.0
2024-06-05 15:30:00,333.27,333.47,332.8,333.44,21426.0,327.4106,327.607,326.9488,327.5776,21426.0
2024-06-05 15:40:00,333.44,333.91,333.32,333.51,42217.0,327.5776,328.0393,327.4597,327.6463,42217.0
2024-06-05 15:50:00,333.44,334.28,333.44,334.19,129995.0,327.5776,328.4028,327.5776,328.3144,129995.0
2024-06-06 09:30:00,334.14,335.0,333.43,334.59,15036.0,328.2653,329.1101,327.5677,328.7073,15036.0
2024-06-06 09:40:00,333.97,335.31,333.49,335.21,7818.0,328.0982,329.4147,327.6267,329.3164,7818.0
2024-06-06 09:50:00,335.47,336.27,335.08,336.15,10096.0,329.5719,330.3578,329.1887,330.2399,10096.0
2024-06-06 10:00:00,336.19,336.25,334.58,334.94,14321.0,330.2792,330.3382,328.6975,329.0512,14321.0
2024-06-06 10:10:00,334.92,335.8,334.48,334.81,24135.0,329.0315,329.8961,328.5993,328.9235,24135.0
2024-06-06 10:20:00,334.96,335.97,334.48,335.44,28708.0,329.0708,330.0631,328.5993,329.5424,28708.0
2024-06-06 10:30:00,335.5,335.62,334.78,335.25,8084.0,329.6013,329.7192,328.894,329.3557,8084.0
2024-06-06 10:40:00,335.33,336.41,335.31,336.32,16887.0,329.4343,330.4953,329.4147,330.4069,16887.0
2024-06-06 10:50:00,336.32,337.94,336.3,337.28,37728.0,330.4069,331.9984,330.3873,331.3501,37728.0
2024-06-06 11:00:00,337.27,337.59,336.8,337.29,12412.0,331.3402,331.6546,330.8785,331.3599,12412.0
2024-06-06 11:10:00,337.16,337.16,336.22,336.9,15198.0,331.2322,331.2322,330.3087,330.9767,15198.0
2024-06-06 11:20:00,336.71,337.06,336.36,336.38,9381.0,330.7901,331.1339,330.4462,330.4659,9381.0
2024-06-06 11:30:00,336.38,337.07,336.37,336.85,19113.0,330.4659,331.1437,330.456,330.9276,19113.0
2024-06-06 11:40:00,336.89,337.52,336.77,336.88,33419.0,330.9669,331.5858,330.849,330.9571,33419.0
2024-06-06 11:50:00,336.77,338.13,336.61,337.62,16927.0,330.849,332.1851,330.6918,331.6841,16927.0
2024-06-06 12:00:00,337.59,338.01,337.14,337.16,9861.0,331.6546,332.0672,331.2125,331.2322,9861.0
2024-06-06 12:10:00,337.16,337.41,336.82,337.41,19062.0,331.2322,331.4778,330.8981,331.4778,19062.0
2024-06-06 12:20:00,337.41,337.48,336.97,337.03,16423.0,331.4778,331.5465,331.0455,331.1044,16423.0
2024-06-06 12:30:00,337.08,337.08,336.2,336.78,8893.0,331.1536,331.1536,330.289,330.8588,8893.0
2024-06-06 12:40:00,336.93,337.03,335.86,335.86,6635.0,331.0062,331.1044,329.955,329.955,6635.0
2024-06-06 12:50:00,336.14,336.14,335.46,335.82,12259.0,330.2301,330.2301,329.562,329.9157,12259.0
2024-06-06 13:00:00,335.66,335.89,335.42,335.62,9440.0,329.7585,329.9845,329.5228,329.7192,9440.0
2024-06-06 13:10:00,335.65,336.48,335.56,336.34,9426.0,329.7487,330.5641,329.6603,330.4266,9426.0
2024-06-06 13:20:00,336.33,336.73,336.27,336.44,11077.0,330.4168,330.8097,330.3578,330.5248,11077.0
2024-06-06 13:30:00,336.42,336.48,336.05,336.38,8979.0,330.5052,330.5641,330.1417,330.4659,8979.0
2024-06-06 13:40:00,336.38,337.09,336.27,337.09,13344.0,330.4659,331.1634,330.3578,331.1634,13344.0
2024-06-06 13:50:00,336.99,336.99,336.31,336.31,4150.0,331.0651,331.0651,330.3971,330.3971,4150.0
2024-06-06 14:00:00,336.36,336.39,335.72,336.17,7265.0,330.4462,330.4757,329.8175,330.2596,7265.0
2024-06-06 14:10:00,335.99,336.28,335.78,336.28,4563.0,330.0827,330.3676,329.8764,330.3676,4563.0
2024-06-06 14:20:00,336.26,336.56,336.0,336.45,7042.0,330.348,330.6427,330.0926,330.5346,7042.0
2024-06-06 14:30:00,336.62,337.24,336.45,336.9,15554.0,330.7017,331.3108,330.5346,330.9767,15554.0
2024-06-06 14:40:00,337.01,337.5,337.01,337.48,16076.0,331.0848,331.5662,331.0848,331.5465,16076.0
2024-06-06 14:50:00,337.48,338.47,337.48,338.47,11166.0,331.5465,332.5191,331.5465,332.5191,11166.0
2024-06-06 15:00:00,338.35,338.68,338.09,338.63,12977.0,332.4012,332.7254,332.1458,332.6763,12977.0
2024-06-06 15:10:00,338.71,339.03,338.26,338.27,22542.0,332.7549,333.0693,332.3128,332.3226,22542.0
2024-06-06 15:20:00,338.26,339.2,338.2,339.16,20777.0,332.3128,333.2363,332.2539,333.197,20777.0
2024-06-06 15:30:00,339.16,339.48,338.57,339.29,26060.0,333.197,333.5114,332.6174,333.3247,26060.0
2024-06-06 15:40:00,339.35,339.49,338.47,338.77,40579.0,333.3837,333.5212,332.5191,332.8139,40579.0
2024-06-06 15:50:00,338.79,338.87,337.85,337.99,146527.0,332.8335,332.9121,331.91,332.0476,146527.0
2024-06-07 09:30:00,338.44,338.69,336.92,338.69,14479.0,332.4897,332.7353,330.9964,332.7353,14479.0
2024-06-07 09:40:00,338.78,339.93,338.78,339.46,14184.0,332.8237,333.9535,332.8237,333.4917,14184.0
2024-06-07 09:50:00,339.46,341.4,339.07,341.04,39362.0,333.4917,335.3976,333.1086,335.0439,39362.0
2024-06-07 10:00:00,340.72,340.9,338.79,339.12,15260.0,334.7296,334.9064,332.8335,333.1577,15260.0
2024-06-07 10:10:00,338.87,338.87,338.03,338.03,7267.0,332.9121,332.9121,332.0869,332.0869,7267.0
2024-06-07 10:20:00,337.84,338.8,337.76,338.8,8563.0,331.9002,332.8433,331.8216,332.8433,8563.0
2024-06-07 10:30:00,338.96,339.28,338.56,339.28,10980.0,333.0005,333.3149,332.6075,333.3149,10980.0
2024-06-07 10:40:00,339.19,339.49,338.74,339.36,5327.0,333.2265,333.5212,332.7844,333.3935,5327.0
2024-06-07 10:50:00,339.52,339.7,338.95,339.06,20273.0,333.5507,333.7275,332.9907,333.0988,20273.0
2024-06-07 11:00:00,339.11,339.75,339.1,339.61,12696.0,333.1479,333.7766,333.1381,333.6391,12696.0
2024-06-07 11:10:00,339.38,339.66,339.15,339.31,11728.0,333.4131,333.6882,333.1872,333.3444,11728.0
2024-06-07 11:20:00,339.09,339.23,338.38,338.38,9630.0,333.1282,333.2658,332.4307,332.4307,9630.0
2024-06-07 11:30:00,338.68,338.68,337.87,338.04,13054.0,332.7254,332.7254,331.9297,332.0967,13054.0
2024-06-07 11:40:00,338.04,338.1,337.36,337.43,8709.0,332.0967,332.1556,331.4286,331.4974,8709.0
2024-06-07 11:50:00,337.4,337.57,337.03,337.44,15110.0,331.4679,331.635,331.1044,331.5072,15110.0
2024-06-07 12:00:00,337.6,338.34,337.57,338.09,26920.0,331.6644,332.3914,331.635,332.1458,26920.0
2024-06-07 12:10:00,338.0,338.26,338.0,338.11,6445.0,332.0574,332.3128,332.0574,332.1655,6445.0
2024-06-07 12:20:00,338.12,338.36,338.1,338.24,14726.0,332.1753,332.4111,332.1556,332.2932,14726.0
2024-06-07 12:30:00,338.29,338.36,337.77,337.91,7065.0,332.3423,332.4111,331.8314,331.969,7065.0
2024-06-07 12:40:00,337.87,337.87,337.43,337.67,6647.0,331.9297,331.9297,331.4974,331.7332,6647.0
2024-06-07 12:50:00,337.58,337.84,337.43,337.67,6033.0,331.6448,331.9002,331.4974,331.7332,6033.0
2024-06-07 13:00:00,337.63,337.77,337.57,337.58,2064.0,331.6939,331.8314,331.635,331.6448,2064.0
2024-06-07 13:10:00,337.63,338.06,337.56,338.06,3603.0,331.6939,332.1163,331.6251,332.1163,3603.0
2024-06-07 13:20:00,338.07,338.23,337.56,337.6,8186.0,332.1262,332.2833,331.6251,331.6644,8186.0
2024-06-07 13:30:00,337.64,337.66,337.35,337.44,11607.0,331.7037,331.7234,331.4188,331.5072,11607.0
2024-06-07 13:40:00,337.44,337.79,337.35,337.75,19037.0,331.5072,331.8511,331.4188,331.8118,19037.0
2024-06-07 13:50:00,337.75,338.31,337.66,338.26,11530.0,331.8118,332.3619,331.7234,332.3128,11530.0
2024-06-07 14:00:00,338.19,338.25,337.81,337.94,8889.0,332.2441,332.303,331.8707,331.9984,8889.0
2024-06-07 14:10:00,337.92,338.11,337.79,338.11,3031.0,331.9788,332.1655,331.8511,332.1655,3031.0
2024-06-07 14:20:00,338.24,338.57,338.15,338.55,13121.0,332.2932,332.6174,332.2048,332.5977,13121.0
2024-06-07 14:30:00,338.55,338.87,338.54,338.84,20069.0,332.5977,332.9121,332.5879,332.8826,20069.0
2024-06-07 14:40:00,338.84,339.27,338.82,339.17,14882.0,332.8826,333.3051,332.863,333.2068,14882.0
2024-06-07 14:50:00,339.17,339.57,339.15,339.45,11641.0,333.2068,333.5998,333.1872,333.4819,11641.0
2024-06-07 15:00:00,339.52,339.53,339.05,339.21,19035.0,333.5507,333.5605,333.0889,333.2461,19035.0
2024-06-07 15:10:00,339.15,339.47,339.15,339.45,11086.0,333.1872,333.5015,333.1872,333.4819,11086.0
2024-06-07 15:20:00,339.45,339.46,338.86,339.26,11338.0,333.4819,333.4917,332.9023,333.2952,11338.0
2024-06-07 15:30:00,339.26,339.38,338.37,338.6,11595.0,333.2952,333.4131,332.4209,332.6468,11595.0
2024-06-07 15:40:00,338.59,338.8,338.44,338.55,28034.0,332.637,332.8433,332.4897,332.5977,28034.0
2024-06-07 15:50:00,338.53,339.17,337.91,338.1,69556.0,332.5781,333.2068,331.969,332.1556,69556.0
2024-06-10 09:30:00,337.51,338.75,337.19,337.47,21180.0,331.576,332.7942,331.2616,331.5367,21180.0
2024-06-10 09:40:00,337.47,337.77,337.35,337.67,13252.0,331.5367,331.8314,331.4188,331.7332,13252.0
2024-06-10 09:50:00,337.77,337.92,336.67,337.01,20687.0,331.8314,331.9788,330.7508,331.0848,20687.0
2024-06-10 10:00:00,337.19,338.14,336.93,338.14,23121.0,331.2616,332.1949,331.0062,332.1949,23121.0
2024-06-10 10:10:00,338.22,339.56,338.22,339.46,5258.0,332.2735,333.59,332.2735,333.4917,5258.0
2024-06-10 10:20:00,339.5,339.51,337.65,337.72,4854.0,333.531,333.5408,331.7135,331.7823,4854.0
2024-06-10 10:30:00,337.61,337.87,336.92,337.28,5568.0,331.6742,331.9297,330.9964,331.3501,5568.0
2024-06-10 10:40:00,337.03,337.24,336.61,336.84,5963.0,331.1044,331.3108,330.6918,330.9178,5963.0
2024-06-10 10:50:00,337.08,337.18,336.38,337.08,10276.0,331.1536,331.2518,330.4659,331.1536,10276.0
2024-06-10 11:00:00,337.05,338.02,336.93,337.81,4051.0,331.1241,332.077,331.0062,331.8707,4051.0
2024-06-10 11:10:00,337.99,338.05,336.87,336.87,6348.0,332.0476,332.1065,330.9473,330.9473,6348.0
2024-06-10 11:20:00,336.87,336.99,336.71,336.82,6120.0,330.9473,331.0651,330.7901,330.8981,6120.0
2024-06-10 11:30:00,336.93,337.09,336.53,336.66,8454.0,331.0062,331.1634,330.6132,330.741,8454.0
2024-06-10 11:40:00,336.63,336.99,336.63,336.84,5687.0,330.7115,331.0651,330.7115,330.9178,5687.0
2024-06-10 11:50:00,336.84,337.25,336.84,337.19,4404.0,330.9178,331.3206,330.9178,331.2616,4404.0
2024-06-10 12:00:00,337.18,337.32,336.97,337.29,10452.0,331.2518,331.3893,331.0455,331.3599,10452.0
2024-06-10 12:10:00,337.17,337.17,336.48,336.49,4710.0,331.242,331.242,330.5641,330.5739,4710.0
2024-06-10 12:20:00,336.47,336.75,336.41,336.41,4823.0,330.5543,330.8294,330.4953,330.4953,4823.0
2024-06-10 12:30:00,336.62,336.62,336.39,336.51,4114.0,330.7017,330.7017,330.4757,330.5936,4114.0
2024-06-10 12:40:00,336.54,336.56,336.33,336.44,3200.0,330.6231,330.6427,330.4168,330.5248,3200.0
2024-06-10 12:50:00,336.4,336.81,336.39,336.64,3411.0,330.4855,330.8883,330.4757,330.7213,3411.0
2024-06-10 13:00:00,336.64,336.64,336.2,336.31,5048.0,330.7213,330.7213,330.289,330.3971,5048.0
2024-06-10 13:10:00,336.31,336.54,336.21,336.44,4631.0,330.3971,330.6231,330.2989,330.5248,4631.0
2024-06-10 13:20:00,336.36,336.91,336.36,336.57,5425.0,330.4462,330.9866,330.4462,330.6525,5425.0
2024-06-10 13:30:00,336.63,336.91,336.63,336.82,3137.0,330.7115,330.9866,330.7115,330.8981,3137.0
2024-06-10 13:40:00,336.93,337.24,336.73,337.14,3094.0,331.0062,331.3108,330.8097,331.2125,3094.0
2024-06-10 13:50:00,337.24,337.26,336.79,336.8,8363.0,331.3108,331.3304,330.8687,330.8785,8363.0
2024-06-10 14:00:00,336.77,337.39,336.74,337.39,3534.0,330.849,331.4581,330.8195,331.4581,3534.0
2024-06-10 14:10:00,337.25,337.55,337.24,337.55,2871.0,331.3206,331.6153,331.3108,331.6153,2871.0
2024-06-10 14:20:00,337.68,337.77,337.42,337.67,6168.0,331.743,331.8314,331.4876,331.7332,6168.0
2024-06-10 14:30:00,337.7,337.87,337.38,337.42,7385.0,331.7627,331.9297,331.4483,331.4876,7385.0
2024-06-10 14:40:00,337.54,337.54,336.9,337.13,3920.0,331.6055,331.6055,330.9767,331.2027,3920.0
2024-06-10 14:50:00,337.26,337.56,337.08,337.47,10645.0,331.3304,331.6251,331.1536,331.5367,10645.0
2024-06-10 15:00:00,337.51,337.52,337.25,337.27,21414.0,331.576,331.5858,331.3206,331.3402,21414.0
2024-06-10 15:10:00,337.35,337.77,337.24,337.54,5736.0,331.4188,331.8314,331.3108,331.6055,5736.0
2024-06-10 15:20:00,337.78,337.96,337.73,337.8,13129.0,331.8413,332.0181,331.7921,331.8609,13129.0
2024-06-10 15:30:00,337.79,338.27,337.65,338.23,12567.0,331.8511,332.3226,331.7135,332.2833,12567.0
2024-06-10 15:40:00,338.23,338.81,338.13,338.46,27223.0,332.2833,332.8532,332.1851,332.5093,27223.0
2024-06-10 15:50:00,338.41,338.95,338.35,338.88,53866.0,332.4602,332.9907,332.4012,332.9219,53866.0
2024-06-11 09:30:00,337.81,339.67,337.47,339.05,11988.0,331.8707,333.698,331.5367,333.0889,11988.0
2024-06-11 09:40:00,338.69,339.26,337.66,338.11,9847.0,332.7353,333.2952,331.7234,332.1655,9847.0
2024-06-11 09:50:00,337.62,338.53,337.62,338.34,5917.0,331.6841,332.5781,331.6841,332.3914,5917.0
2024-06-11 10:00:00,338.47,338.84,337.83,338.49,6401.0,332.5191,332.8826,331.8904,332.5388,6401.0
2024-06-11 10:10:00,338.41,338.57,335.77,337.47,42540.0,332.4602,332.6174,329.8666,331.5367,42540.0
2024-06-11 10:20:00,337.48,338.63,336.66,337.28,17652.0,331.5465,332.6763,330.741,331.3501,17652.0
2024-06-11 10:30:00,336.63,337.57,336.34,336.78,15279.0,330.7115,331.635,330.4266,330.8588,15279.0
2024-06-11 10:40:00,336.81,337.23,336.35,337.2,9740.0,330.8883,331.3009,330.4364,331.2715,9740.0
2024-06-11 10:50:00,337.4,338.83,337.32,338.46,10686.0,331.4679,332.8728,331.3893,332.5093,10686.0
2024-06-11 11:00:00,338.3,338.41,337.95,338.12,3259.0,332.3521,332.4602,332.0083,332.1753,3259.0
2024-06-11 11:10:00,337.83,337.98,337.47,337.98,3650.0,331.8904,332.0377,331.5367,332.0377,3650.0
2024-06-11 11:20:00,338.08,338.08,337.46,337.63,2910.0,332.136,332.136,331.5269,331.6939,2910.0
2024-06-11 11:30:00,337.66,337.8,337.46,337.52,7593.0,331.7234,331.8609,331.5269,331.5858,7593.0
2024-06-11 11:40:00,337.51,338.55,337.51,338.3,10209.0,331.576,332.5977,331.576,332.3521,10209.0
2024-06-11 11:50:00,338.19,339.48,338.19,339.48,21334.0,332.2441,333.5114,332.2441,333.5114,21334.0
2024-06-11 12:00:00,339.48,339.48,338.88,339.19,4486.0,333.5114,333.5114,332.9219,333.2265,4486.0
2024-06-11 12:10:00,339.28,339.33,338.42,338.57,7889.0,333.3149,333.364,332.47,332.6174,7889.0
2024-06-11 12:20:00,338.46,338.72,337.91,337.95,4052.0,332.5093,332.7647,331.969,332.0083,4052.0
2024-06-11 12:30:00,337.99,338.92,337.88,338.92,3662.0,332.0476,332.9612,331.9395,332.9612,3662.0
2024-06-11 12:40:00,338.82,339.63,338.7,339.1,12156.0,332.863,333.6587,332.7451,333.1381,12156.0
2024-06-11 12:50:00,338.92,339.36,338.76,339.25,5785.0,332.9612,333.3935,332.804,333.2854,5785.0
2024-06-11 13:00:00,339.13,339.29,338.97,338.98,3515.0,333.1675,333.3247,333.0103,333.0202,3515.0
2024-06-11 13:10:00,339.18,339.18,338.94,338.99,1175.0,333.2166,333.2166,332.9809,333.03,1175.0
2024-06-11 13:20:00,338.99,339.0,338.33,338.33,3999.0,333.03,333.0398,332.3816,332.3816,3999.0
2024-06-11 13:30:00,338.33,338.42,338.22,338.42,2316.0,332.3816,332.47,332.2735,332.47,2316.0
2024-06-11 13:40:00,338.3,338.3,337.7,337.8,2661.0,332.3521,332.3521,331.7627,331.8609,2661.0
2024-06-11 13:50:00,337.8,337.89,337.61,337.61,4851.0,331.8609,331.9493,331.6742,331.6742,4851.0
2024-06-11 14:00:00,337.56,337.8,337.55,337.8,1344.0,331.6251,331.8609,331.6153,331.8609,1344.0
2024-06-11 14:10:00,337.9,337.9,337.71,337.81,1921.0,331.9591,331.9591,331.7725,331.8707,1921.0
2024-06-11 14:20:00,337.66,337.83,337.59,337.68,3888.0,331.7234,331.8904,331.6546,331.743,3888.0
2024-06-11 14:30:00,337.72,337.96,337.7,337.87,4232.0,331.7823,332.0181,331.7627,331.9297,4232.0
2024-06-11 14:40:00,337.86,337.89,337.6,337.89,5471.0,331.9199,331.9493,331.6644,331.9493,5471.0
2024-06-11 14:50:00,337.9,337.9,337.1,337.27,6649.0,331.9591,331.9591,331.1732,331.3402,6649.0
2024-06-11 15:00:00,337.4,337.41,337.1,337.25,6232.0,331.4679,331.4778,331.1732,331.3206,6232.0
2024-06-11 15:10:00,337.25,337.79,337.25,337.61,16073.0,331.3206,331.8511,331.3206,331.6742,16073.0
2024-06-11 15:20:00,337.55,337.61,337.41,337.52,8225.0,331.6153,331.6742,331.4778,331.5858,8225.0
2024-06-11 15:30:00,337.42,337.44,336.91,337.2,19599.0,331.4876,331.5072,330.9866,331.2715,19599.0
2024-06-11 15:40:00,337.3,337.38,336.87,337.22,10900.0,331.3697,331.4483,330.9473,331.2911,10900.0
2024-06-11 15:50:00,337.22,338.07,337.18,337.95,39111.0,331.2911,332.1262,331.2518,332.0083,39111.0
2024-06-12 09:30:00,338.08,339.0,334.51,336.24,38422.0,332.136,333.0398,328.6288,330.3283,38422.0
2024-06-12 09:40:00,336.14,337.31,335.17,336.0,53384.0,330.2301,331.3795,329.2771,330.0926,53384.0
2024-06-12 09:50:00,335.48,336.51,334.98,336.48,13180.0,329.5817,330.5936,329.0905,330.5641,13180.0
2024-06-12 10:00:00,335.85,335.96,334.63,334.89,3572.0,329.9452,330.0533,328.7466,329.0021,3572.0
2024-06-12 10:10:00,334.75,335.87,334.24,335.69,24593.0,328.8645,329.9648,328.3635,329.788,24593.0
2024-06-12 10:20:00,335.69,335.69,334.1,334.5,12257.0,329.788,329.788,328.226,328.6189,12257.0
2024-06-12 10:30:00,334.75,336.12,334.58,335.73,16255.0,328.8645,330.2104,328.6975,329.8273,16255.0
2024-06-12 10:40:00,335.5,335.83,335.47,335.56,3974.0,329.6013,329.9255,329.5719,329.6603,3974.0
2024-06-12 10:50:00,335.56,335.85,335.14,335.42,16250.0,329.6603,329.9452,329.2477,329.5228,16250.0
2024-06-12 11:00:00,335.31,335.74,335.14,335.18,8707.0,329.4147,329.8371,329.2477,329.287,8707.0
2024-06-12 11:10:00,335.22,335.35,335.02,335.21,3190.0,329.3263,329.454,329.1298,329.3164,3190.0
2024-06-12 11:20:00,335.27,335.59,335.19,335.58,14425.0,329.3754,329.6898,329.2968,329.6799,14425.0
2024-06-12 11:30:00,335.6,335.69,334.97,335.08,4801.0,329.6996,329.788,329.0807,329.1887,4801.0
2024-06-12 11:40:00,335.12,335.2,334.17,334.18,10259.0,329.228,329.3066,328.2947,328.3046,10259.0
2024-06-12 11:50:00,334.24,335.0,334.18,335.0,10898.0,328.3635,329.1101,328.3046,329.1101,10898.0
2024-06-12 12:00:00,334.93,335.29,334.72,335.04,8891.0,329.0414,329.395,328.8351,329.1494,8891.0
2024-06-12 12:10:00,335.22,335.8,335.15,335.67,12543.0,329.3263,329.8961,329.2575,329.7684,12543.0
2024-06-12 12:20:00,335.67,336.49,335.54,336.14,11807.0,329.7684,330.5739,329.6406,330.2301,11807.0
2024-06-12 12:30:00,336.14,336.14,334.96,335.06,9770.0,330.2301,330.2301,329.0708,329.1691,9770.0
2024-06-12 12:40:00,335.32,335.38,334.74,334.86,8357.0,329.4245,329.4835,328.8547,328.9726,8357.0
2024-06-12 12:50:00,334.74,335.15,334.6,334.99,6391.0,328.8547,329.2575,328.7172,329.1003,6391.0
2024-06-12 13:00:00,335.16,335.97,335.16,335.67,6055.0,329.2673,330.0631,329.2673,329.7684,6055.0
2024-06-12 13:10:00,335.57,335.83,335.45,335.6,5781.0,329.6701,329.9255,329.5522,329.6996,5781.0
2024-06-12 13:20:00,335.74,336.04,335.61,335.8,7718.0,329.8371,330.1319,329.7094,329.8961,7718.0
2024-06-12 13:30:00,335.7,336.34,335.68,335.87,11010.0,329.7978,330.4266,329.7782,329.9648,11010.0
2024-06-12 13:40:00,335.87,336.12,335.77,336.11,8306.0,329.9648,330.2104,329.8666,330.2006,8306.0
2024-06-12 13:50:00,335.97,336.12,335.4,335.55,9221.0,330.0631,330.2104,329.5031,329.6505,9221.0
2024-06-12 14:00:00,335.32,335.32,333.94,334.05,10228.0,329.4245,329.4245,328.0688,328.1768,10228.0
2024-06-12 14:10:00,334.16,335.02,334.08,335.02,7405.0,328.2849,329.1298,328.2063,329.1298,7405.0
2024-06-12 14:20:00,335.02,335.63,334.99,335.62,13830.0,329.1298,329.7291,329.1003,329.7192,13830.0
2024-06-12 14:30:00,335.66,335.81,335.44,335.66,16716.0,329.7585,329.9059,329.5424,329.7585,16716.0
2024-06-12 14:40:00,335.67,335.76,334.95,335.04,14498.0,329.7684,329.8568,329.061,329.1494,14498.0
2024-06-12 14:50:00,335.25,335.72,335.12,335.39,12115.0,329.3557,329.8175,329.228,329.4933,12115.0
2024-06-12 15:00:00,335.55,336.06,335.5,335.87,12303.0,329.6505,330.1515,329.6013,329.9648,12303.0
2024-06-12 15:10:00,335.87,335.87,335.3,335.82,16799.0,329.9648,329.9648,329.4049,329.9157,16799.0
2024-06-12 15:20:00,335.82,336.47,335.45,335.7,24285.0,329.9157,330.5543,329.5522,329.7978,24285.0
2024-06-12 15:30:00,335.7,336.11,335.51,335.63,21554.0,329.7978,330.2006,329.6112,329.7291,21554.0
2024-06-12 15:40:00,335.63,336.87,335.45,336.84,29860.0,329.7291,330.9473,329.5522,330.9178,29860.0
2024-06-12 15:50:00,336.84,336.84,335.46,335.79,56781.0,330.9178,330.9178,329.562,329.8862,56781.0
2024-06-13 09:30:00,334.38,335.81,329.9,330.28,31404.0,328.501,329.9059,324.0998,324.4731,31404.0
2024-06-13 09:40:00,330.28,331.08,329.5,330.54,12740.0,324.4731,325.2591,323.7068,324.7286,12740.0
2024-06-13 09:50:00,330.53,330.88,329.62,329.88,7840.0,324.7187,325.0626,323.8247,324.0802,7840.0
2024-06-13 10:00:00,329.91,330.34,329.5,330.17,13137.0,324.1096,324.5321,323.7068,324.3651,13137.0
2024-06-13 10:10:00,330.29,331.02,329.85,330.99,9985.0,324.4829,325.2001,324.0507,325.1706,9985.0
2024-06-13 10:20:00,331.1,331.58,330.45,330.45,20066.0,325.2787,325.7503,324.6401,324.6401,20066.0
2024-06-13 10:30:00,330.76,330.98,330.01,330.73,9255.0,324.9447,325.1608,324.2079,324.9152,9255.0
2024-06-13 10:40:00,330.64,330.69,330.34,330.38,3381.0,324.8268,324.8759,324.5321,324.5714,3381.0
2024-06-13 10:50:00,330.37,330.81,330.37,330.71,12277.0,324.5615,324.9938,324.5615,324.8956,12277.0
2024-06-13 11:00:00,330.77,331.16,330.74,331.15,6183.0,324.9545,325.3377,324.925,325.3278,6183.0
2024-06-13 11:10:00,331.17,331.57,331.04,331.36,7891.0,325.3475,325.7404,325.2198,325.5341,7891.0
2024-06-13 11:20:00,331.22,332.26,331.22,332.26,3271.0,325.3966,326.4183,325.3966,326.4183,3271.0
2024-06-13 11:30:00,332.38,332.58,332.14,332.55,7532.0,326.5362,326.7327,326.3004,326.7032,7532.0
2024-06-13 11:40:00,332.29,332.33,332.11,332.16,2605.0,326.4478,326.4871,326.2709,326.3201,2605.0
2024-06-13 11:50:00,332.08,332.08,331.55,331.65,8460.0,326.2415,326.2415,325.7208,325.819,8460.0
2024-06-13 12:00:00,331.53,332.09,331.39,332.07,7324.0,325.7011,326.2513,325.5636,326.2317,7324.0
2024-06-13 12:10:00,332.1,332.18,331.76,331.88,8987.0,326.2611,326.3397,325.9271,326.045,8987.0
2024-06-13 12:20:00,332.0,332.27,332.0,332.16,10203.0,326.1629,326.4281,326.1629,326.3201,10203.0
2024-06-13 12:30:00,332.16,332.49,332.02,332.29,11629.0,326.3201,326.6443,326.1825,326.4478,11629.0
2024-06-13 12:40:00,332.29,332.61,332.24,332.38,19832.0,326.4478,326.7622,326.3987,326.5362,19832.0
2024-06-13 12:50:00,332.49,332.78,332.12,332.12,4501.0,326.6443,326.9292,326.2808,326.2808,4501.0
2024-06-13 13:00:00,332.22,332.25,331.87,331.93,5476.0,326.379,326.4085,326.0352,326.0941,5476.0
2024-06-13 13:10:00,332.04,332.07,331.66,331.83,3362.0,326.2022,326.2317,325.8289,325.9959,3362.0
2024-06-13 13:20:00,331.72,332.22,331.72,332.19,12960.0,325.8878,326.379,325.8878,326.3495,12960.0
2024-06-13 13:30:00,332.16,332.17,331.86,332.17,2606.0,326.3201,326.3299,326.0253,326.3299,2606.0
2024-06-13 13:40:00,332.17,332.42,332.08,332.28,2300.0,326.3299,326.5755,326.2415,326.438,2300.0
2024-06-13 13:50:00,332.43,332.84,332.43,332.81,3713.0,326.5853,326.9881,326.5853,326.9586,3713.0
2024-06-13 14:00:00,332.79,333.0,332.79,332.91,3473.0,326.939,327.1453,326.939,327.0569,3473.0
2024-06-13 14:10:00,332.91,332.96,332.66,332.95,9262.0,327.0569,327.106,326.8113,327.0962,9262.0
2024-06-13 14:20:00,333.05,334.0,333.05,333.62,22467.0,327.1944,328.1277,327.1944,327.7544,22467.0
2024-06-13 14:30:00,333.64,333.65,333.3,333.38,2238.0,327.774,327.7839,327.44,327.5186,2238.0
2024-06-13 14:40:00,333.3,333.45,333.2,333.29,2793.0,327.44,327.5874,327.3418,327.4302,2793.0
2024-06-13 14:50:00,333.34,335.66,333.25,334.97,40736.0,327.4793,329.7585,327.3909,329.0807,40736.0
2024-06-13 15:00:00,335.05,337.63,335.05,335.91,26572.0,329.1593,331.6939,329.1593,330.0041,26572.0
2024-06-13 15:10:00,335.35,336.29,335.23,335.52,16250.0,329.454,330.3775,329.3361,329.621,16250.0
2024-06-13 15:20:00,335.63,336.16,335.33,335.48,24497.0,329.7291,330.2497,329.4343,329.5817,24497.0
2024-06-13 15:30:00,335.53,335.72,334.95,335.27,27846.0,329.6308,329.8175,329.061,329.3754,27846.0
2024-06-13 15:40:00,335.27,335.66,334.35,334.37,56271.0,329.3754,329.7585,328.4716,328.4912,56271.0
2024-06-13 15:50:00,334.41,334.41,333.5,334.2,96705.0,328.5305,328.5305,327.6365,328.3242,96705.0
2024-06-14 09:30:00,332.49,334.81,331.31,331.56,11275.0,326.6443,328.9235,325.485,325.7306,11275.0
2024-06-14 09:40:00,331.85,332.0,331.34,331.43,7457.0,326.0155,326.1629,325.5145,325.6029,7457.0
2024-06-14 09:50:00,331.22,331.54,330.95,330.95,3403.0,325.3966,325.711,325.1313,325.1313,3403.0
2024-06-14 10:00:00,330.57,330.83,329.5,329.84,11308.0,324.758,325.0135,323.7068,324.0409,11308.0
2024-06-14 10:10:00,329.75,329.85,328.76,329.83,14540.0,323.9524,324.0507,322.9798,324.031,14540.0
2024-06-14 10:20:00,329.72,329.96,328.81,328.96,12454.0,323.923,324.1587,323.029,323.1763,12454.0
2024-06-14 10:30:00,328.8,329.47,328.61,329.16,15272.0,323.0191,323.6774,322.8325,323.3728,15272.0
2024-06-14 10:40:00,329.1,329.38,328.65,329.28,6668.0,323.3139,323.5889,322.8718,323.4907,6668.0
2024-06-14 10:50:00,329.11,330.07,329.11,329.7,11758.0,323.3237,324.2668,323.3237,323.9033,11758.0
2024-06-14 11:00:00,329.63,330.18,329.63,330.18,1884.0,323.8346,324.3749,323.8346,324.3749,1884.0
2024-06-14 11:10:00,330.06,331.17,330.05,331.02,11613.0,324.257,325.3475,324.2472,325.2001,11613.0
2024-06-14 11:20:00,330.87,331.49,330.73,331.29,4910.0,325.0527,325.6618,324.9152,325.4654,4910.0
2024-06-14 11:30:00,331.39,331.59,330.99,330.99,3930.0,325.5636,325.7601,325.1706,325.1706,3930.0
2024-06-14 11:40:00,330.93,331.55,330.83,331.55,5016.0,325.1117,325.7208,325.0135,325.7208,5016.0
2024-06-14 11:50:00,331.38,331.85,331.03,331.37,22267.0,325.5538,326.0155,325.2099,325.544,22267.0
2024-06-14 12:00:00,331.38,331.79,331.21,331.46,18575.0,325.5538,325.9566,325.3868,325.6324,18575.0
2024-06-14 12:10:00,331.73,331.73,331.33,331.34,3581.0,325.8976,325.8976,325.5047,325.5145,3581.0
2024-06-14 12:20:00,331.39,331.54,331.26,331.31,3774.0,325.5636,325.711,325.4359,325.485,3774.0
2024-06-14 12:30:00,331.21,331.45,331.1,331.45,2948.0,325.3868,325.6226,325.2787,325.6226,2948.0
2024-06-14 12:40:00,331.41,332.01,331.2,331.9,30512.0,325.5833,326.1727,325.3769,326.0646,30512.0
2024-06-14 12:50:00,331.9,332.21,331.61,331.98,9636.0,326.0646,326.3692,325.7797,326.1432,9636.0
2024-06-14 13:00:00,331.98,332.42,331.77,332.42,4001.0,326.1432,326.5755,325.9369,326.5755,4001.0
2024-06-14 13:10:00,332.42,332.67,332.13,332.51,14101.0,326.5755,326.8211,326.2906,326.6639,14101.0
2024-06-14 13:20:00,332.51,332.88,332.4,332.69,6115.0,326.6639,327.0274,326.5558,326.8408,6115.0
2024-06-14 13:30:00,332.69,332.69,331.83,331.83,5553.0,326.8408,326.8408,325.9959,325.9959,5553.0
2024-06-14 13:40:00,331.77,332.42,331.63,332.31,7408.0,325.9369,326.5755,325.7994,326.4674,7408.0
2024-06-14 13:50:00,332.31,332.69,332.16,332.49,12905.0,326.4674,326.8408,326.3201,326.6443,12905.0
2024-06-14 14:00:00,332.57,332.74,331.96,332.69,4628.0,326.7229,326.8899,326.1236,326.8408,4628.0
2024-06-14 14:10:00,332.6,332.7,332.27,332.39,5670.0,326.7523,326.8506,326.4281,326.546,5670.0
2024-06-14 14:20:00,332.41,332.65,332.38,332.5,4814.0,326.5657,326.8015,326.5362,326.6541,4814.0
2024-06-14 14:30:00,332.44,332.84,332.33,332.5,6275.0,326.5951,326.9881,326.4871,326.6541,6275.0
2024-06-14 14:40:00,332.41,332.79,332.25,332.69,3281.0,326.5657,326.939,326.4085,326.8408,3281.0
2024-06-14 14:50:00,332.76,332.76,332.53,332.59,6574.0,326.9095,326.9095,326.6836,326.7425,6574.0
2024-06-14 15:00:00,332.53,332.94,332.44,332.63,5356.0,326.6836,327.0864,326.5951,326.7818,5356.0
2024-06-14 15:10:00,332.82,333.37,332.81,333.09,14375.0,326.9685,327.5088,326.9586,327.2337,14375.0
2024-06-14 15:20:00,333.09,333.12,332.58,332.81,14486.0,327.2337,327.2632,326.7327,326.9586,14486.0
2024-06-14 15:30:00,332.81,333.07,332.73,333.0,9405.0,326.9586,327.2141,326.88,327.1453,9405.0
2024-06-14 15:40:00,332.99,333.36,332.86,333.15,22302.0,327.1355,327.499,327.0078,327.2927,22302.0
2024-06-14 15:50:00,333.06,333.4,332.76,333.4,52832.0,327.2042,327.5383,326.9095,327.5383,52832.0
2024-06-17 09:30:00,331.38,331.58,329.28,329.52,14639.0,325.5538,325.7503,323.4907,323.7265,14639.0
2024-06-17 09:40:00,329.52,332.75,329.34,332.53,13638.0,323.7265,326.8997,323.5496,326.6836,13638.0
2024-06-17 09:50:00,332.45,332.45,331.15,331.68,8812.0,326.605,326.605,325.3278,325.8485,8812.0
2024-06-17 10:00:00,331.68,332.76,331.47,331.86,8335.0,325.8485,326.9095,325.6422,326.0253,8335.0
2024-06-17 10:10:00,331.9,331.92,330.78,331.01,10682.0,326.0646,326.0843,324.9643,325.1903,10682.0
2024-06-17 10:20:00,330.93,332.01,330.58,332.01,7024.0,325.1117,326.1727,324.7678,326.1727,7024.0
2024-06-17 10:30:00,332.06,332.19,331.01,331.47,6233.0,326.2218,326.3495,325.1903,325.6422,6233.0
2024-06-17 10:40:00,331.32,332.17,331.32,332.17,6694.0,325.4948,326.3299,325.4948,326.3299,6694.0
2024-06-17 10:50:00,332.17,332.54,331.88,332.11,13110.0,326.3299,326.6934,326.045,326.2709,13110.0
2024-06-17 11:00:00,331.97,332.99,331.96,332.9,5364.0,326.1334,327.1355,326.1236,327.0471,5364.0
2024-06-17 11:10:00,333.01,333.66,332.81,333.48,6013.0,327.1551,327.7937,326.9586,327.6169,6013.0
2024-06-17 11:20:00,333.45,333.6,333.11,333.17,15906.0,327.5874,327.7348,327.2534,327.3123,15906.0
2024-06-17 11:30:00,333.09,333.09,332.6,332.6,3124.0,327.2337,327.2337,326.7523,326.7523,3124.0
2024-06-17 11:40:00,332.48,332.65,331.8,332.47,5238.0,326.6344,326.8015,325.9664,326.6246,5238.0
2024-06-17 11:50:00,332.47,332.55,331.78,332.14,7422.0,326.6246,326.7032,325.9467,326.3004,7422.0
2024-06-17 12:00:00,332.06,332.06,331.6,331.6,6720.0,326.2218,326.2218,325.7699,325.7699,6720.0
2024-06-17 12:10:00,331.6,331.85,331.33,331.85,5483.0,325.7699,326.0155,325.5047,326.0155,5483.0
2024-06-17 12:20:00,331.79,332.54,331.78,332.13,3920.0,325.9566,326.6934,325.9467,326.2906,3920.0
2024-06-17 12:30:00,332.14,332.2,331.97,332.07,4685.0,326.3004,326.3594,326.1334,326.2317,4685.0
2024-06-17 12:40:00,332.21,332.57,332.07,332.35,15607.0,326.3692,326.7229,326.2317,326.5067,15607.0
2024-06-17 12:50:00,332.34,332.34,331.81,332.02,5525.0,326.4969,326.4969,325.9762,326.1825,5525.0
2024-06-17 13:00:00,332.02,332.37,331.99,332.21,9098.0,326.1825,326.5264,326.1531,326.3692,9098.0
2024-06-17 13:10:00,332.28,332.71,332.19,332.62,14562.0,326.438,326.8604,326.3495,326.772,14562.0
2024-06-17 13:20:00,332.62,332.7,331.94,332.29,9462.0,326.772,326.8506,326.1039,326.4478,9462.0
2024-06-17 13:30:00,332.29,332.76,332.24,332.35,9204.0,326.4478,326.9095,326.3987,326.5067,9204.0
2024-06-17 13:40:00,332.35,332.58,332.18,332.43,2282.0,326.5067,326.7327,326.3397,326.5853,2282.0
2024-06-17 13:50:00,332.58,332.58,331.93,331.93,4729.0,326.7327,326.7327,326.0941,326.0941,4729.0
2024-06-17 14:00:00,331.99,332.57,331.91,332.37,11029.0,326.1531,326.7229,326.0745,326.5264,11029.0
2024-06-17 14:10:00,332.22,332.33,331.59,332.2,9494.0,326.379,326.4871,325.7601,326.3594,9494.0
2024-06-17 14:20:00,332.29,332.58,332.07,332.35,14728.0,326.4478,326.7327,326.2317,326.5067,14728.0
2024-06-17 14:30:00,332.35,332.99,332.32,332.87,16808.0,326.5067,327.1355,326.4773,327.0176,16808.0
2024-06-17 14:40:00,332.88,332.94,332.35,332.35,14730.0,327.0274,327.0864,326.5067,326.5067,14730.0
2024-06-17 14:50:00,332.35,332.9,332.29,332.9,12556.0,326.5067,327.0471,326.4478,327.0471,12556.0
2024-06-17 15:00:00,332.9,333.55,332.9,333.22,8405.0,327.0471,327.6856,327.0471,327.3614,8405.0
2024-06-17 15:10:00,333.23,333.39,332.95,333.07,14444.0,327.3713,327.5284,327.0962,327.2141,14444.0
2024-06-17 15:20:00,333.07,333.4,333.07,333.25,12307.0,327.2141,327.5383,327.2141,327.3909,12307.0
2024-06-17 15:30:00,333.25,333.66,333.15,333.5,16133.0,327.3909,327.7937,327.2927,327.6365,16133.0
2024-06-17 15:40:00,333.57,333.63,333.36,333.38,32301.0,327.7053,327.7642,327.499,327.5186,32301.0
2024-06-17 15:50:00,333.45,334.11,333.12,334.11,124310.0,327.5874,328.2358,327.2632,328.2358,124310.0
2024-06-18 09:30:00,335.56,336.64,334.32,335.68,18820.0,329.6603,330.7213,328.4421,329.7782,18820.0
2024-06-18 09:40:00,335.35,337.07,335.35,336.12,10971.0,329.454,331.1437,329.454,330.2104,10971.0
2024-06-18 09:50:00,335.92,336.03,334.21,334.91,11394.0,330.014,330.122,328.334,329.0217,11394.0
2024-06-18 10:00:00,335.16,335.45,334.08,334.25,9515.0,329.2673,329.5522,328.2063,328.3733,9515.0
2024-06-18 10:10:00,334.3,334.4,333.71,334.0,15006.0,328.4224,328.5207,327.8428,328.1277,15006.0
2024-06-18 10:20:00,333.9,334.39,333.44,334.15,19858.0,328.0295,328.5109,327.5776,328.2751,19858.0
2024-06-18 10:30:00,334.05,335.01,334.05,334.72,9094.0,328.1768,329.12,328.1768,328.8351,9094.0
2024-06-18 10:40:00,334.71,335.28,334.34,334.93,3837.0,328.8252,329.3852,328.4617,329.0414,3837.0
2024-06-18 10:50:00,335.05,335.05,334.06,334.48,12420.0,329.1593,329.1593,328.1867,328.5993,12420.0
2024-06-18 11:00:00,334.27,334.66,333.89,334.65,3844.0,328.393,328.7761,328.0197,328.7663,3844.0
2024-06-18 11:10:00,334.64,335.12,334.53,335.12,5528.0,328.7565,329.228,328.6484,329.228,5528.0
2024-06-18 11:20:00,335.24,335.41,334.94,335.23,4599.0,329.3459,329.5129,329.0512,329.3361,4599.0
2024-06-18 11:30:00,335.15,335.15,334.57,334.57,2264.0,329.2575,329.2575,328.6877,328.6877,2264.0
2024-06-18 11:40:00,334.6,334.92,334.57,334.77,5539.0,328.7172,329.0315,328.6877,328.8842,5539.0
2024-06-18 11:50:00,334.64,335.12,334.63,335.07,5501.0,328.7565,329.228,328.7466,329.1789,5501.0
2024-06-18 12:00:00,335.07,335.5,335.06,335.47,8944.0,329.1789,329.6013,329.1691,329.5719,8944.0
2024-06-18 12:10:00,335.47,335.56,335.11,335.56,9784.0,329.5719,329.6603,329.2182,329.6603,9784.0
2024-06-18 12:20:00,335.58,336.1,335.58,335.95,3807.0,329.6799,330.1908,329.6799,330.0434,3807.0
2024-06-18 12:30:00,335.95,336.56,335.9,336.54,8414.0,330.0434,330.6427,329.9943,330.6231,8414.0
2024-06-18 12:40:00,336.55,337.13,336.45,336.96,10076.0,330.6329,331.2027,330.5346,331.0357,10076.0
2024-06-18 12:50:00,336.96,337.18,336.65,336.85,5171.0,331.0357,331.2518,330.7311,330.9276,5171.0
2024-06-18 13:00:00,336.87,337.04,336.77,337.04,3439.0,330.9473,331.1143,330.849,331.1143,3439.0
2024-06-18 13:10:00,337.05,337.15,336.59,336.69,6408.0,331.1241,331.2223,330.6722,330.7704,6408.0
2024-06-18 13:20:00,336.7,337.15,336.7,337.05,4434.0,330.7802,331.2223,330.7802,331.1241,4434.0
2024-06-18 13:30:00,337.04,337.25,337.03,337.15,3199.0,331.1143,331.3206,331.1044,331.2223,3199.0
2024-06-18 13:40:00,337.21,337.29,337.06,337.29,2898.0,331.2813,331.3599,331.1339,331.3599,2898.0
2024-06-18 13:50:00,337.33,337.39,337.18,337.39,3342.0,331.3992,331.4581,331.2518,331.4581,3342.0
2024-06-18 14:00:00,337.28,337.28,336.24,336.52,6403.0,331.3501,331.3501,330.3283,330.6034,6403.0
2024-06-18 14:10:00,336.66,336.66,336.42,336.47,1807.0,330.741,330.741,330.5052,330.5543,1807.0
2024-06-18 14:20:00,336.39,337.02,336.39,336.76,15147.0,330.4757,331.0946,330.4757,330.8392,15147.0
2024-06-18 14:30:00,336.87,337.25,336.86,337.17,8663.0,330.9473,331.3206,330.9374,331.242,8663.0
2024-06-18 14:40:00,337.22,337.55,337.0,337.0,8230.0,331.2911,331.6153,331.075,331.075,8230.0
2024-06-18 14:50:00,336.98,337.05,336.54,336.78,4808.0,331.0553,331.1241,330.6231,330.8588,4808.0
2024-06-18 15:00:00,336.76,336.76,335.9,335.94,7123.0,330.8392,330.8392,329.9943,330.0336,7123.0
2024-06-18 15:10:00,335.94,336.16,335.52,335.69,14468.0,330.0336,330.2497,329.621,329.788,14468.0
2024-06-18 15:20:00,335.59,335.59,334.98,335.04,19288.0,329.6898,329.6898,329.0905,329.1494,19288.0
2024-06-18 15:30:00,335.02,335.27,334.63,335.05,22928.0,329.1298,329.3754,328.7466,329.1593,22928.0
2024-06-18 15:40:00,335.18,335.42,334.78,334.78,35128.0,329.287,329.5228,328.894,328.894,35128.0
2024-06-18 15:50:00,334.88,335.0,333.76,334.8,105444.0,328.9922,329.1101,327.8919,328.9137,105444.0
2024-06-20 09:30:00,334.8,335.51,332.57,332.81,26517.0,328.9137,329.6112,326.7229,326.9586,26517.0
2024-06-20 09:40:00,332.81,334.69,332.01,334.06,22002.0,326.9586,328.8056,326.1727,328.1867,22002.0
2024-06-20 09:50:00,333.9,334.66,332.83,332.9,13514.0,328.0295,328.7761,326.9783,327.0471,13514.0
2024-06-20 10:00:00,332.9,333.83,331.8,331.83,24011.0,327.0471,327.9607,325.9664,325.9959,24011.0
2024-06-20 10:10:00,332.0,333.32,331.35,333.32,22421.0,326.1629,327.4597,325.5243,327.4597,22421.0
2024-06-20 10:20:00,333.37,333.98,333.35,333.66,9999.0,327.5088,328.1081,327.4891,327.7937,9999.0
2024-06-20 10:30:00,333.59,334.16,333.56,333.82,17278.0,327.7249,328.2849,327.6955,327.9509,17278.0
2024-06-20 10:40:00,333.83,334.25,333.75,333.92,12251.0,327.9607,328.3733,327.8821,328.0491,12251.0
2024-06-20 10:50:00,333.77,334.52,333.52,334.5,11066.0,327.9018,328.6386,327.6562,328.6189,11066.0
2024-06-20 11:00:00,334.5,335.0,334.49,335.0,6573.0,328.6189,329.1101,328.6091,329.1101,6573.0
2024-06-20 11:10:00,335.11,335.45,335.01,335.13,10966.0,329.2182,329.5522,329.12,329.2379,10966.0
2024-06-20 11:20:00,335.35,335.65,335.29,335.49,6032.0,329.454,329.7487,329.395,329.5915,6032.0
2024-06-20 11:30:00,335.66,336.22,335.5,336.05,7159.0,329.7585,330.3087,329.6013,330.1417,7159.0
2024-06-20 11:40:00,335.92,336.09,335.35,335.37,12765.0,330.014,330.181,329.454,329.4736,12765.0
2024-06-20 11:50:00,335.37,336.01,335.21,335.22,11805.0,329.4736,330.1024,329.3164,329.3263,11805.0
2024-06-20 12:00:00,335.13,335.27,334.87,335.08,9114.0,329.2379,329.3754,328.9824,329.1887,9114.0
2024-06-20 12:10:00,335.1,336.49,335.1,336.0,23618.0,329.2084,330.5739,329.2084,330.0926,23618.0
2024-06-20 12:20:00,335.91,336.47,335.82,336.39,23149.0,330.0041,330.5543,329.9157,330.4757,23149.0
2024-06-20 12:30:00,336.26,336.64,335.59,335.59,10321.0,330.348,330.7213,329.6898,329.6898,10321.0
2024-06-20 12:40:00,335.59,336.09,335.23,335.82,18365.0,329.6898,330.181,329.3361,329.9157,18365.0
2024-06-20 12:50:00,335.81,336.07,335.81,336.04,3190.0,329.9059,330.1613,329.9059,330.1319,3190.0
2024-06-20 13:00:00,336.0,336.16,335.91,335.93,8697.0,330.0926,330.2497,330.0041,330.0238,8697.0
2024-06-20 13:10:00,335.99,336.02,335.52,335.59,19755.0,330.0827,330.1122,329.621,329.6898,19755.0
2024-06-20 13:20:00,335.59,335.79,335.24,335.77,6755.0,329.6898,329.8862,329.3459,329.8666,6755.0
2024-06-20 13:30:00,335.85,336.56,335.85,336.28,10679.0,329.9452,330.6427,329.9452,330.3676,10679.0
2024-06-20 13:40:00,336.19,336.85,336.13,336.72,8326.0,330.2792,330.9276,330.2203,330.7999,8326.0
2024-06-20 13:50:00,336.61,337.02,336.54,337.0,9700.0,330.6918,331.0946,330.6231,331.075,9700.0
2024-06-20 14:00:00,337.0,337.56,336.96,337.25,7156.0,331.075,331.6251,331.0357,331.3206,7156.0
2024-06-20 14:10:00,337.14,337.22,336.28,336.65,20047.0,331.2125,331.2911,330.3676,330.7311,20047.0
2024-06-20 14:20:00,336.53,336.59,336.12,336.4,15108.0,330.6132,330.6722,330.2104,330.4855,15108.0
2024-06-20 14:30:00,336.42,336.49,336.15,336.22,11191.0,330.5052,330.5739,330.2399,330.3087,11191.0
2024-06-20 14:40:00,336.21,336.82,336.21,336.81,10750.0,330.2989,330.8981,330.2989,330.8883,10750.0
2024-06-20 14:50:00,336.89,336.97,336.29,336.62,13403.0,330.9669,331.0455,330.3775,330.7017,13403.0
2024-06-20 15:00:00,336.71,336.85,336.33,336.85,17480.0,330.7901,330.9276,330.4168,330.9276,17480.0
2024-06-20 15:10:00,336.85,337.85,336.56,337.75,41587.0,330.9276,331.91,330.6427,331.8118,41587.0
2024-06-20 15:20:00,337.73,337.83,337.3,337.75,17553.0,331.7921,331.8904,331.3697,331.8118,17553.0
2024-06-20 15:30:00,337.56,337.56,337.12,337.15,20061.0,331.6251,331.6251,331.1929,331.2223,20061.0
2024-06-20 15:40:00,337.21,337.64,337.18,337.29,34075.0,331.2813,331.7037,331.2518,331.3599,34075.0
2024-06-20 15:50:00,337.28,338.15,337.23,337.89,101636.0,331.3501,332.2048,331.3009,331.9493,101636.0
2024-06-21 09:30:00,334.83,337.3,334.61,337.16,203984.0,328.9431,331.3697,328.727,331.2322,203984.0
2024-06-21 09:40:00,336.94,337.99,336.06,337.1,11600.0,331.016,332.0476,330.1515,331.1732,11600.0
2024-06-21 09:50:00,337.27,338.76,337.19,338.13,22184.0,331.3402,332.804,331.2616,332.1851,22184.0
2024-06-21 10:00:00,338.34,338.36,337.39,337.79,8642.0,332.3914,332.4111,331.4581,331.8511,8642.0
2024-06-21 10:10:00,337.65,337.77,336.96,337.62,7292.0,331.7135,331.8314,331.0357,331.6841,7292.0
2024-06-21 10:20:00,337.45,338.77,337.42,338.44,9664.0,331.5171,332.8139,331.4876,332.4897,9664.0
2024-06-21 10:30:00,338.62,338.7,338.38,338.57,10461.0,332.6665,332.7451,332.4307,332.6174,10461.0
2024-06-21 10:40:00,338.52,338.52,337.29,337.67,5582.0,332.5682,332.5682,331.3599,331.7332,5582.0
2024-06-21 10:50:00,337.72,337.79,337.29,337.5,3891.0,331.7823,331.8511,331.3599,331.5662,3891.0
2024-06-21 11:00:00,337.5,338.15,337.45,337.63,9353.0,331.5662,332.2048,331.5171,331.6939,9353.0
2024-06-21 11:10:00,337.5,337.5,336.92,336.93,2455.0,331.5662,331.5662,330.9964,331.0062,2455.0
2024-06-21 11:20:00,336.92,337.18,336.79,336.97,2791.0,330.9964,331.2518,330.8687,331.0455,2791.0
2024-06-21 11:30:00,336.97,337.77,336.87,337.71,9431.0,331.0455,331.8314,330.9473,331.7725,9431.0
2024-06-21 11:40:00,337.65,337.77,337.23,337.36,7078.0,331.7135,331.8314,331.3009,331.4286,7078.0
2024-06-21 11:50:00,337.32,337.6,337.29,337.6,5677.0,331.3893,331.6644,331.3599,331.6644,5677.0
2024-06-21 12:00:00,337.71,337.72,337.17,337.46,6644.0,331.7725,331.7823,331.242,331.5269,6644.0
2024-06-21 12:10:00,337.46,337.54,337.32,337.33,4598.0,331.5269,331.6055,331.3893,331.3992,4598.0
2024-06-21 12:20:00,337.48,337.67,337.41,337.59,2180.0,331.5465,331.7332,331.4778,331.6546,2180.0
2024-06-21 12:30:00,337.58,337.83,337.42,337.74,7592.0,331.6448,331.8904,331.4876,331.802,7592.0
2024-06-21 12:40:00,337.66,338.07,337.64,338.03,8569.0,331.7234,332.1262,331.7037,332.0869,8569.0
2024-06-21 12:50:00,337.98,338.28,337.98,338.16,7453.0,332.0377,332.3325,332.0377,332.2146,7453.0
2024-06-21 13:00:00,338.18,338.4,338.14,338.2,4216.0,332.2342,332.4504,332.1949,332.2539,4216.0
2024-06-21 13:10:00,338.28,338.28,337.87,337.98,4618.0,332.3325,332.3325,331.9297,332.0377,4618.0
2024-06-21 13:20:00,337.87,338.07,337.75,337.99,19127.0,331.9297,332.1262,331.8118,332.0476,19127.0
2024-06-21 13:30:00,337.95,338.76,337.95,338.76,7509.0,332.0083,332.804,332.0083,332.804,7509.0
2024-06-21 13:40:00,338.77,339.05,338.77,338.86,16217.0,332.8139,333.0889,332.8139,332.9023,16217.0
2024-06-21 13:50:00,339.02,339.12,338.5,338.78,7869.0,333.0595,333.1577,332.5486,332.8237,7869.0
2024-06-21 14:00:00,338.69,339.19,338.44,339.11,6787.0,332.7353,333.2265,332.4897,333.1479,6787.0
2024-06-21 14:10:00,339.15,339.55,339.14,339.5,10198.0,333.1872,333.5801,333.1773,333.531,10198.0
2024-06-21 14:20:00,339.53,339.58,339.18,339.29,12748.0,333.5605,333.6096,333.2166,333.3247,12748.0
2024-06-21 14:30:00,339.29,339.57,339.0,339.37,20675.0,333.3247,333.5998,333.0398,333.4033,20675.0
2024-06-21 14:40:00,339.28,339.39,338.96,339.0,11758.0,333.3149,333.423,333.0005,333.0398,11758.0
2024-06-21 14:50:00,338.95,339.44,338.82,339.42,15678.0,332.9907,333.4721,332.863,333.4524,15678.0
2024-06-21 15:00:00,339.5,339.66,339.24,339.49,14508.0,333.531,333.6882,333.2756,333.5212,14508.0
2024-06-21 15:10:00,339.61,339.79,339.45,339.58,22232.0,333.6391,333.8159,333.4819,333.6096,22232.0
2024-06-21 15:20:00,339.58,339.97,339.33,339.72,37491.0,333.6096,333.9928,333.364,333.7472,37491.0
2024-06-21 15:30:00,339.64,339.9,339.41,339.51,27533.0,333.6686,333.924,333.4426,333.5408,27533.0
2024-06-21 15:40:00,339.46,339.67,338.93,339.07,39863.0,333.4917,333.698,332.971,333.1086,39863.0
2024-06-21 15:50:00,339.2,340.0,338.98,339.9,161998.0,333.2363,334.0222,333.0202,333.924,161998.0
2024-06-24 09:30:00,342.16,342.9,340.11,342.62,26899.0,336.1443,336.8712,334.1303,336.5962,26899.0
2024-06-24 09:40:00,342.61,343.72,342.52,343.72,14960.0,336.5863,337.6768,336.4979,337.6768,14960.0
2024-06-24 09:50:00,343.73,345.44,343.68,345.3,28633.0,337.6866,339.3666,337.6375,339.229,28633.0
2024-06-24 10:00:00,345.23,345.23,343.79,344.19,15426.0,339.1603,339.1603,337.7456,338.1386,15426.0
2024-06-24 10:10:00,344.14,344.53,343.16,344.36,12815.0,338.0894,338.4726,337.1267,338.3056,12815.0
2024-06-24 10:20:00,344.6,345.96,344.57,345.06,10304.0,338.5414,339.8774,338.5119,338.9933,10304.0
2024-06-24 10:30:00,345.16,345.28,343.92,344.3,8918.0,339.0915,339.2094,337.8733,338.2466,8918.0
2024-06-24 10:40:00,344.54,344.91,344.21,344.21,4483.0,338.4824,338.8459,338.1582,338.1582,4483.0
2024-06-24 10:50:00,344.22,345.11,343.85,344.0,11601.0,338.168,339.0424,337.8045,337.9519,11601.0
2024-06-24 11:00:00,343.92,343.92,342.92,343.04,11752.0,337.8733,337.8733,336.8909,337.0088,11752.0
2024-06-24 11:10:00,343.18,343.26,342.45,342.56,8150.0,337.1463,337.2249,336.4292,336.5372,8150.0
2024-06-24 11:20:00,342.44,343.18,342.28,343.18,5008.0,336.4193,337.1463,336.2621,337.1463,5008.0
2024-06-24 11:30:00,342.9,343.22,342.61,343.1,3055.0,336.8712,337.1856,336.5863,337.0677,3055.0
2024-06-24 11:40:00,343.07,343.08,342.13,342.4,4681.0,337.0383,337.0481,336.1148,336.38,4681.0
2024-06-24 11:50:00,342.58,342.79,342.39,342.55,5967.0,336.5569,336.7632,336.3702,336.5274,5967.0
2024-06-24 12:00:00,342.5,342.5,341.91,342.16,4572.0,336.4783,336.4783,335.8986,336.1443,4572.0
2024-06-24 12:10:00,342.05,342.41,342.05,342.24,2887.0,336.0362,336.3899,336.0362,336.2228,2887.0
2024-06-24 12:20:00,342.26,342.34,341.93,342.22,5930.0,336.2425,336.3211,335.9183,336.2032,5930.0
2024-06-24 12:30:00,342.28,342.28,341.96,341.99,5654.0,336.2621,336.2621,335.9478,335.9772,5654.0
2024-06-24 12:40:00,342.07,342.48,341.96,342.3,4358.0,336.0558,336.4586,335.9478,336.2818,4358.0
2024-06-24 12:50:00,342.37,342.48,342.02,342.03,8415.0,336.3506,336.4586,336.0067,336.0165,8415.0
2024-06-24 13:00:00,342.04,342.18,341.86,341.86,8482.0,336.0264,336.1639,335.8495,335.8495,8482.0
2024-06-24 13:10:00,341.94,342.42,341.94,342.2,5948.0,335.9281,336.3997,335.9281,336.1835,5948.0
2024-06-24 13:20:00,342.17,342.56,342.17,342.37,4960.0,336.1541,336.5372,336.1541,336.3506,4960.0
2024-06-24 13:30:00,342.37,342.37,342.1,342.22,5273.0,336.3506,336.3506,336.0853,336.2032,5273.0
2024-06-24 13:40:00,342.29,342.6,342.28,342.44,4838.0,336.272,336.5765,336.2621,336.4193,4838.0
2024-06-24 13:50:00,342.25,342.65,342.17,342.63,5701.0,336.2327,336.6256,336.1541,336.606,5701.0
2024-06-24 14:00:00,342.63,342.89,342.29,342.78,9657.0,336.606,336.8614,336.272,336.7534,9657.0
2024-06-24 14:10:00,342.72,342.92,342.52,342.71,5993.0,336.6944,336.8909,336.4979,336.6846,5993.0
2024-06-24 14:20:00,342.7,342.93,342.0,342.38,21770.0,336.6748,336.9007,335.9871,336.3604,21770.0
2024-06-24 14:30:00,342.41,342.64,342.38,342.48,3341.0,336.3899,336.6158,336.3604,336.4586,3341.0
2024-06-24 14:40:00,342.4,342.83,342.39,342.65,6687.0,336.38,336.8025,336.3702,336.6256,6687.0
2024-06-24 14:50:00,342.71,342.93,342.68,342.81,5825.0,336.6846,336.9007,336.6551,336.7828,5825.0
2024-06-24 15:00:00,342.84,342.91,342.25,342.26,10558.0,336.8123,336.8811,336.2327,336.2425,10558.0
2024-06-24 15:10:00,342.35,342.38,341.68,341.94,6571.0,336.3309,336.3604,335.6727,335.9281,6571.0
2024-06-24 15:20:00,341.88,342.14,341.81,341.99,5002.0,335.8692,336.1246,335.8004,335.9772,5002.0
2024-06-24 15:30:00,342.0,342.48,342.0,342.34,7109.0,335.9871,336.4586,335.9871,336.3211,7109.0
2024-06-24 15:40:00,342.35,342.84,342.09,342.81,15000.0,336.3309,336.8123,336.0755,336.7828,15000.0
2024-06-24 15:50:00,342.91,343.5,342.52,342.94,73176.0,336.8811,337.4607,336.4979,336.9105,73176.0
2024-06-25 09:30:00,343.98,344.37,341.61,341.99,22973.0,337.9323,338.3154,335.6039,335.9772,22973.0
2024-06-25 09:40:00,341.24,342.22,341.24,342.17,7972.0,335.2404,336.2032,335.2404,336.1541,7972.0
2024-06-25 09:50:00,342.43,342.44,341.52,341.82,3587.0,336.4095,336.4193,335.5155,335.8102,3587.0
2024-06-25 10:00:00,341.59,342.46,341.53,341.9,8866.0,335.5843,336.439,335.5253,335.8888,8866.0
2024-06-25 10:10:00,341.86,341.96,341.44,341.44,6825.0,335.8495,335.9478,335.4369,335.4369,6825.0
2024-06-25 10:20:00,341.73,342.81,341.73,342.43,6831.0,335.7218,336.7828,335.7218,336.4095,6831.0
2024-06-25 10:30:00,342.44,342.48,341.79,341.79,13205.0,336.4193,336.4586,335.7808,335.7808,13205.0
2024-06-25 10:40:00,341.72,341.98,341.59,341.7,3483.0,335.712,335.9674,335.5843,335.6923,3483.0
2024-06-25 10:50:00,341.68,341.82,341.02,341.26,5427.0,335.6727,335.8102,335.0243,335.2601,5427.0
2024-06-25 11:00:00,341.24,341.31,340.15,340.17,2627.0,335.2404,335.3092,334.1696,334.1892,2627.0
2024-06-25 11:10:00,340.02,340.21,339.71,340.16,4012.0,334.0419,334.2285,333.7373,334.1794,4012.0
2024-06-25 11:20:00,340.19,340.29,339.35,339.72,5543.0,334.2089,334.3071,333.3837,333.7472,5543.0
2024-06-25 11:30:00,339.81,339.81,339.45,339.48,4216.0,333.8356,333.8356,333.4819,333.5114,4216.0
2024-06-25 11:40:00,339.47,339.47,338.8,338.82,3606.0,333.5015,333.5015,332.8433,332.863,3606.0
2024-06-25 11:50:00,338.77,338.77,338.13,338.13,2250.0,332.8139,332.8139,332.1851,332.1851,2250.0
2024-06-25 12:00:00,338.0,338.23,337.78,337.82,8590.0,332.0574,332.2833,331.8413,331.8806,8590.0
2024-06-25 12:10:00,337.77,338.26,337.64,338.14,15992.0,331.8314,332.3128,331.7037,332.1949,15992.0
2024-06-25 12:20:00,338.16,338.51,338.12,338.16,11424.0,332.2146,332.5584,332.1753,332.2146,11424.0
2024-06-25 12:30:00,337.98,338.06,337.43,337.45,4430.0,332.0377,332.1163,331.4974,331.5171,4430.0
2024-06-25 12:40:00,337.38,338.07,337.31,338.07,3533.0,331.4483,332.1262,331.3795,332.1262,3533.0
2024-06-25 12:50:00,338.09,338.27,337.68,338.24,5520.0,332.1458,332.3226,331.743,332.2932,5520.0
2024-06-25 13:00:00,338.32,339.0,338.21,339.0,1983.0,332.3718,333.0398,332.2637,333.0398,1983.0
2024-06-25 13:10:00,338.93,338.93,338.54,338.78,8361.0,332.971,332.971,332.5879,332.8237,8361.0
2024-06-25 13:20:00,338.78,339.44,338.77,339.44,3301.0,332.8237,333.4721,332.8139,333.4721,3301.0
2024-06-25 13:30:00,339.44,339.44,339.25,339.32,1301.0,333.4721,333.4721,333.2854,333.3542,1301.0
2024-06-25 13:40:00,339.2,339.29,338.8,338.91,3393.0,333.2363,333.3247,332.8433,332.9514,3393.0
2024-06-25 13:50:00,338.91,338.95,338.67,338.82,2185.0,332.9514,332.9907,332.7156,332.863,2185.0
2024-06-25 14:00:00,338.83,339.01,338.53,338.85,2250.0,332.8728,333.0496,332.5781,332.8924,2250.0
2024-06-25 14:10:00,338.96,339.27,338.96,339.24,2143.0,333.0005,333.3051,333.0005,333.2756,2143.0
2024-06-25 14:20:00,339.14,339.77,339.14,339.47,2677.0,333.1773,333.7963,333.1773,333.5015,2677.0
2024-06-25 14:30:00,339.55,339.67,339.44,339.49,3240.0,333.5801,333.698,333.4721,333.5212,3240.0
2024-06-25 14:40:00,339.87,339.93,339.58,339.74,2299.0,333.8945,333.9535,333.6096,333.7668,2299.0
2024-06-25 14:50:00,339.8,339.91,339.5,339.76,5072.0,333.8257,333.9338,333.531,333.7864,5072.0
2024-06-25 15:00:00,339.81,340.4,339.8,340.28,3137.0,333.8356,334.4152,333.8257,334.2973,3137.0
2024-06-25 15:10:00,340.13,340.32,340.13,340.2,4008.0,334.1499,334.3366,334.1499,334.2187,4008.0
2024-06-25 15:20:00,340.23,340.32,339.85,339.85,5490.0,334.2482,334.3366,333.8749,333.8749,5490.0
2024-06-25 15:30:00,339.8,339.8,339.37,339.46,5775.0,333.8257,333.8257,333.4033,333.4917,5775.0
2024-06-25 15:40:00,339.38,339.44,338.92,338.95,5980.0,333.4131,333.4721,332.9612,332.9907,5980.0
2024-06-25 15:50:00,338.99,339.4,338.41,338.59,37671.0,333.03,333.4328,332.4602,332.637,37671.0
2024-06-26 09:30:00,338.59,338.59,337.08,337.29,17005.0,332.637,332.637,331.1536,331.3599,17005.0
2024-06-26 09:40:00,337.5,337.61,335.95,336.21,6615.0,331.5662,331.6742,330.0434,330.2989,6615.0
2024-06-26 09:50:00,336.39,336.86,335.3,335.5,6611.0,330.4757,330.9374,329.4049,329.6013,6611.0
2024-06-26 10:00:00,335.5,335.55,334.61,334.94,8054.0,329.6013,329.6505,328.727,329.0512,8054.0
2024-06-26 10:10:00,334.95,335.09,334.17,334.17,8836.0,329.061,329.1986,328.2947,328.2947,8836.0
2024-06-26 10:20:00,334.1,334.19,333.47,333.65,15321.0,328.226,328.3144,327.607,327.7839,15321.0
2024-06-26 10:30:00,333.82,333.87,332.91,333.79,8597.0,327.9509,328.0,327.0569,327.9214,8597.0
2024-06-26 10:40:00,334.05,334.12,333.48,333.59,3470.0,328.1768,328.2456,327.6169,327.7249,3470.0
2024-06-26 10:50:00,333.77,334.13,333.63,334.12,13637.0,327.9018,328.2554,327.7642,328.2456,13637.0
2024-06-26 11:00:00,333.88,334.78,333.88,334.02,7942.0,328.0098,328.894,328.0098,328.1474,7942.0
2024-06-26 11:10:00,334.01,334.41,333.65,333.97,9735.0,328.1375,328.5305,327.7839,328.0982,9735.0
2024-06-26 11:20:00,334.01,334.23,333.7,333.7,10085.0,328.1375,328.3537,327.833,327.833,10085.0
2024-06-26 11:30:00,333.74,335.0,333.74,335.0,17099.0,327.8723,329.1101,327.8723,329.1101,17099.0
2024-06-26 11:40:00,334.97,335.96,334.82,335.76,8736.0,329.0807,330.0533,328.9333,329.8568,8736.0
2024-06-26 11:50:00,335.74,336.04,335.57,336.01,2852.0,329.8371,330.1319,329.6701,330.1024,2852.0
2024-06-26 12:00:00,336.11,336.95,335.82,336.95,10909.0,330.2006,331.0259,329.9157,331.0259,10909.0
2024-06-26 12:10:00,337.16,337.25,336.63,337.11,6842.0,331.2322,331.3206,330.7115,331.183,6842.0
2024-06-26 12:20:00,336.92,337.16,336.89,336.94,6135.0,330.9964,331.2322,330.9669,331.016,6135.0
2024-06-26 12:30:00,336.88,337.24,336.61,337.09,4969.0,330.9571,331.3108,330.6918,331.1634,4969.0
2024-06-26 12:40:00,337.11,337.77,337.07,337.77,7439.0,331.183,331.8314,331.1437,331.8314,7439.0
2024-06-26 12:50:00,337.83,338.21,337.69,338.07,15523.0,331.8904,332.2637,331.7528,332.1262,15523.0
2024-06-26 13:00:00,338.07,338.43,337.76,338.3,4343.0,332.1262,332.4798,331.8216,332.3521,4343.0
2024-06-26 13:10:00,338.43,338.43,337.83,337.83,5582.0,332.4798,332.4798,331.8904,331.8904,5582.0
2024-06-26 13:20:00,337.97,338.1,337.86,337.9,3121.0,332.0279,332.1556,331.9199,331.9591,3121.0
2024-06-26 13:30:00,338.01,338.01,337.81,337.87,745.0,332.0672,332.0672,331.8707,331.9297,745.0
2024-06-26 13:40:00,337.88,338.2,337.76,337.93,3296.0,331.9395,332.2539,331.8216,331.9886,3296.0
2024-06-26 13:50:00,337.96,338.03,337.77,337.91,2431.0,332.0181,332.0869,331.8314,331.969,2431.0
2024-06-26 14:00:00,337.96,338.17,337.71,337.71,5141.0,332.0181,332.2244,331.7725,331.7725,5141.0
2024-06-26 14:10:00,337.54,337.64,337.19,337.19,4125.0,331.6055,331.7037,331.2616,331.2616,4125.0
2024-06-26 14:20:00,337.15,337.58,337.14,337.41,4424.0,331.2223,331.6448,331.2125,331.4778,4424.0
2024-06-26 14:30:00,337.4,337.52,337.18,337.52,5423.0,331.4679,331.5858,331.2518,331.5858,5423.0
2024-06-26 14:40:00,337.4,337.4,337.14,337.26,3188.0,331.4679,331.4679,331.2125,331.3304,3188.0
2024-06-26 14:50:00,337.34,337.49,337.15,337.31,4655.0,331.409,331.5564,331.2223,331.3795,4655.0
2024-06-26 15:00:00,337.21,337.31,337.0,337.21,3902.0,331.2813,331.3795,331.075,331.2813,3902.0
2024-06-26 15:10:00,337.19,337.39,336.96,337.27,9525.0,331.2616,331.4581,331.0357,331.3402,9525.0
2024-06-26 15:20:00,337.25,337.79,337.15,337.15,4974.0,331.3206,331.8511,331.2223,331.2223,4974.0
2024-06-26 15:30:00,337.19,337.39,337.09,337.3,7209.0,331.2616,331.4581,331.1634,331.3697,7209.0
2024-06-26 15:40:00,337.18,337.28,336.66,336.88,16178.0,331.2518,331.3501,330.741,330.9571,16178.0
2024-06-26 15:50:00,336.92,337.9,336.79,337.56,71512.0,330.9964,331.9591,330.8687,331.6251,71512.0
2024-06-27 09:30:00,336.95,336.95,335.0,335.48,22373.0,331.0259,331.0259,329.1101,329.5817,22373.0
2024-06-27 09:40:00,335.38,336.28,334.92,335.76,8697.0,329.4835,330.3676,329.0315,329.8568,8697.0
2024-06-27 09:50:00,335.77,335.77,333.59,334.6,10114.0,329.8666,329.8666,327.7249,328.7172,10114.0
2024-06-27 10:00:00,334.62,335.18,334.05,334.95,9039.0,328.7368,329.287,328.1768,329.061,9039.0
2024-06-27 10:10:00,335.22,335.25,333.78,334.03,4109.0,329.3263,329.3557,327.9116,328.1572,4109.0
2024-06-27 10:20:00,334.06,334.48,334.02,334.12,2286.0,328.1867,328.5993,328.1474,328.2456,2286.0
2024-06-27 10:30:00,334.03,334.79,333.55,334.79,11270.0,328.1572,328.9038,327.6856,328.9038,11270.0
2024-06-27 10:40:00,335.21,335.9,335.04,335.5,6802.0,329.3164,329.9943,329.1494,329.6013,6802.0
2024-06-27 10:50:00,335.46,335.48,334.74,334.99,5190.0,329.562,329.5817,328.8547,329.1003,5190.0
2024-06-27 11:00:00,334.92,335.21,334.77,335.01,2902.0,329.0315,329.3164,328.8842,329.12,2902.0
2024-06-27 11:10:00,334.75,335.29,334.75,334.93,7636.0,328.8645,329.395,328.8645,329.0414,7636.0
2024-06-27 11:20:00,335.07,335.18,334.85,335.17,5555.0,329.1789,329.287,328.9628,329.2771,5555.0
2024-06-27 11:30:00,335.29,335.52,334.89,335.11,2785.0,329.395,329.621,329.0021,329.2182,2785.0
2024-06-27 11:40:00,335.11,335.32,334.46,334.46,2491.0,329.2182,329.4245,328.5796,328.5796,2491.0
2024-06-27 11:50:00,334.69,334.72,334.52,334.55,1490.0,328.8056,328.8351,328.6386,328.668,1490.0
2024-06-27 12:00:00,334.67,334.68,333.9,334.0,1900.0,328.7859,328.7958,328.0295,328.1277,1900.0
2024-06-27 12:10:00,333.85,334.49,333.85,334.23,6856.0,327.9804,328.6091,327.9804,328.3537,6856.0
2024-06-27 12:20:00,334.22,334.48,334.21,334.25,1600.0,328.3439,328.5993,328.334,328.3733,1600.0
2024-06-27 12:30:00,334.15,334.31,333.91,334.09,6862.0,328.2751,328.4323,328.0393,328.2161,6862.0
2024-06-27 12:40:00,333.85,334.07,333.62,333.62,2962.0,327.9804,328.1965,327.7544,327.7544,2962.0
2024-06-27 12:50:00,333.68,333.91,333.61,333.86,1218.0,327.8133,328.0393,327.7446,327.9902,1218.0
2024-06-27 13:00:00,333.75,334.31,333.75,334.15,6300.0,327.8821,328.4323,327.8821,328.2751,6300.0
2024-06-27 13:10:00,334.27,334.48,334.26,334.48,2761.0,328.393,328.5993,328.3831,328.5993,2761.0
2024-06-27 13:20:00,334.2,334.33,333.53,334.0,16940.0,328.3242,328.4519,327.666,328.1277,16940.0
2024-06-27 13:30:00,334.02,334.52,333.96,334.52,7918.0,328.1474,328.6386,328.0884,328.6386,7918.0
2024-06-27 13:40:00,334.51,334.71,334.43,334.6,2368.0,328.6288,328.8252,328.5502,328.7172,2368.0
2024-06-27 13:50:00,334.63,334.69,334.04,334.25,5917.0,328.7466,328.8056,328.167,328.3733,5917.0
2024-06-27 14:00:00,334.06,334.06,332.93,332.93,7796.0,328.1867,328.1867,327.0765,327.0765,7796.0
2024-06-27 14:10:00,332.86,332.97,332.01,332.12,35396.0,327.0078,327.1158,326.1727,326.2808,35396.0
2024-06-27 14:20:00,332.0,332.59,331.45,331.52,18629.0,326.1629,326.7425,325.6226,325.6913,18629.0
2024-06-27 14:30:00,331.75,332.18,331.4,331.88,11459.0,325.9173,326.3397,325.5734,326.045,11459.0
2024-06-27 14:40:00,331.88,332.1,331.53,331.94,11444.0,326.045,326.2611,325.7011,326.1039,11444.0
2024-06-27 14:50:00,332.1,332.45,331.94,332.35,8471.0,326.2611,326.605,326.1039,326.5067,8471.0
2024-06-27 15:00:00,332.18,332.61,332.17,332.28,5861.0,326.3397,326.7622,326.3299,326.438,5861.0
2024-06-27 15:10:00,332.28,332.79,332.26,332.58,10329.0,326.438,326.939,326.4183,326.7327,10329.0
2024-06-27 15:20:00,332.7,333.0,332.48,332.61,10408.0,326.8506,327.1453,326.6344,326.7622,10408.0
2024-06-27 15:30:00,332.69,333.67,332.69,333.24,11741.0,326.8408,327.8035,326.8408,327.3811,11741.0
2024-06-27 15:40:00,333.26,333.93,333.2,333.74,18357.0,327.4007,328.0589,327.3418,327.8723,18357.0
2024-06-27 15:50:00,333.75,334.39,333.73,334.31,116988.0,327.8821,328.5109,327.8625,328.4323,116988.0
2024-06-28 09:30:00,339.5,340.0,331.41,331.41,71405.0,333.531,334.0222,325.5833,325.5833,71405.0
2024-06-28 09:40:00,331.81,332.31,329.26,331.16,50953.0,325.9762,326.4674,323.4711,325.3377,50953.0
2024-06-28 09:50:00,331.49,332.52,329.79,329.93,45579.0,325.6618,326.6737,323.9917,324.1293,45579.0
2024-06-28 10:00:00,329.39,330.94,329.39,330.2,28745.0,323.5988,325.1215,323.5988,324.3945,28745.0
2024-06-28 10:10:00,330.34,332.1,330.1,331.62,25325.0,324.5321,326.2611,324.2963,325.7896,25325.0
2024-06-28 10:20:00,331.24,333.31,331.24,333.31,10812.0,325.4162,327.4498,325.4162,327.4498,10812.0
2024-06-28 10:30:00,333.31,333.8,333.05,333.79,8041.0,327.4498,327.9312,327.1944,327.9214,8041.0
2024-06-28 10:40:00,333.67,333.69,332.78,333.66,8583.0,327.8035,327.8232,326.9292,327.7937,8583.0
2024-06-28 10:50:00,333.8,334.85,333.69,334.66,24277.0,327.9312,328.9628,327.8232,328.7761,24277.0
2024-06-28 11:00:00,334.75,334.95,333.81,333.99,25881.0,328.8645,329.061,327.9411,328.1179,25881.0
2024-06-28 11:10:00,333.97,334.53,333.68,334.12,13752.0,328.0982,328.6484,327.8133,328.2456,13752.0
2024-06-28 11:20:00,334.18,334.38,333.78,333.82,6293.0,328.3046,328.501,327.9116,327.9509,6293.0
2024-06-28 11:30:00,333.6,333.6,332.77,333.21,7250.0,327.7348,327.7348,326.9193,327.3516,7250.0
2024-06-28 11:40:00,333.18,333.45,332.42,332.42,4329.0,327.3221,327.5874,326.5755,326.5755,4329.0
2024-06-28 11:50:00,332.29,332.97,332.22,332.48,7676.0,326.4478,327.1158,326.379,326.6344,7676.0
2024-06-28 12:00:00,332.53,332.53,332.2,332.2,9072.0,326.6836,326.6836,326.3594,326.3594,9072.0
2024-06-28 12:10:00,332.21,332.24,331.82,332.12,5915.0,326.3692,326.3987,325.986,326.2808,5915.0
2024-06-28 12:20:00,332.08,332.22,331.96,332.01,2500.0,326.2415,326.379,326.1236,326.1727,2500.0
2024-06-28 12:30:00,332.0,332.1,331.64,331.76,11061.0,326.1629,326.2611,325.8092,325.9271,11061.0
2024-06-28 12:40:00,331.73,332.22,331.69,331.96,12308.0,325.8976,326.379,325.8583,326.1236,12308.0
2024-06-28 12:50:00,331.93,331.93,331.49,331.68,7765.0,326.0941,326.0941,325.6618,325.8485,7765.0
2024-06-28 13:00:00,331.57,331.82,331.35,331.43,13714.0,325.7404,325.986,325.5243,325.6029,13714.0
2024-06-28 13:10:00,331.37,331.37,330.83,330.83,3891.0,325.544,325.544,325.0135,325.0135,3891.0
2024-06-28 13:20:00,330.97,331.17,330.71,330.98,12141.0,325.151,325.3475,324.8956,325.1608,12141.0
2024-06-28 13:30:00,330.97,331.06,330.1,330.1,5443.0,325.151,325.2394,324.2963,324.2963,5443.0
2024-06-28 13:40:00,330.23,330.91,330.08,330.73,10223.0,324.424,325.092,324.2766,324.9152,10223.0
2024-06-28 13:50:00,330.7,330.78,329.6,329.71,9931.0,324.8857,324.9643,323.8051,323.9131,9931.0
2024-06-28 14:00:00,329.81,330.51,329.56,330.38,9413.0,324.0114,324.6991,323.7658,324.5714,9413.0
2024-06-28 14:10:00,330.27,330.35,329.93,330.05,4946.0,324.4633,324.5419,324.1293,324.2472,4946.0
2024-06-28 14:20:00,330.0,330.33,329.93,330.17,11329.0,324.198,324.5222,324.1293,324.3651,11329.0
2024-06-28 14:30:00,330.17,330.17,329.36,329.36,8901.0,324.3651,324.3651,323.5693,323.5693,8901.0
2024-06-28 14:40:00,329.42,329.42,328.88,329.16,12406.0,323.6282,323.6282,323.0977,323.3728,12406.0
2024-06-28 14:50:00,328.97,329.2,328.83,329.08,16976.0,323.1862,323.4121,323.0486,323.2942,16976.0
2024-06-28 15:00:00,329.0,329.0,328.46,328.62,18742.0,323.2156,323.2156,322.6851,322.8423,18742.0
2024-06-28 15:10:00,328.62,328.83,328.34,328.46,19615.0,322.8423,323.0486,322.5672,322.6851,19615.0
2024-06-28 15:20:00,328.47,328.75,328.42,328.49,11092.0,322.6949,322.97,322.6458,322.7146,11092.0
2024-06-28 15:30:00,328.49,329.01,328.26,328.72,19595.0,322.7146,323.2255,322.4886,322.9405,19595.0
2024-06-28 15:40:00,328.68,328.86,328.26,328.68,36294.0,322.9013,323.0781,322.4886,322.9013,36294.0
2024-06-28 15:50:00,328.47,330.42,328.47,330.42,195100.0,322.6949,324.6107,322.6949,324.6107,195100.0
2024-07-01 09:30:00,330.58,334.23,329.18,333.5,40725.0,324.7678,328.3537,323.3925,327.6365,40725.0
2024-07-01 09:40:00,334.44,335.0,332.82,332.94,14591.0,328.56,329.1101,326.9685,327.0864,14591.0
2024-07-01 09:50:00,333.04,334.45,332.67,333.97,15371.0,327.1846,328.5698,326.8211,328.0982,15371.0
2024-07-01 10:00:00,333.4,334.81,332.37,332.5,17947.0,327.5383,328.9235,326.5264,326.6541,17947.0
2024-07-01 10:10:00,332.34,332.89,331.28,331.43,15890.0,326.4969,327.0372,325.4555,325.6029,15890.0
2024-07-01 10:20:00,331.38,331.67,330.69,330.86,15293.0,325.5538,325.8387,324.8759,325.0429,15293.0
2024-07-01 10:30:00,330.69,330.89,329.81,330.26,21069.0,324.8759,325.0724,324.0114,324.4535,21069.0
2024-07-01 10:40:00,330.2,330.23,329.31,330.23,14550.0,324.3945,324.424,323.5202,324.424,14550.0
2024-07-01 10:50:00,330.17,331.1,329.82,329.95,8025.0,324.3651,325.2787,324.0212,324.1489,8025.0
2024-07-01 11:00:00,329.94,330.67,329.62,330.59,8072.0,324.1391,324.8563,323.8247,324.7777,8072.0
2024-07-01 11:10:00,330.7,330.7,329.66,329.78,14024.0,324.8857,324.8857,323.864,323.9819,14024.0
2024-07-01 11:20:00,329.65,330.88,329.65,330.36,12844.0,323.8542,325.0626,323.8542,324.5517,12844.0
2024-07-01 11:30:00,330.42,330.44,329.33,329.43,12065.0,324.6107,324.6303,323.5398,323.6381,12065.0
2024-07-01 11:40:00,329.53,329.55,329.03,329.2,7093.0,323.7363,323.756,323.2451,323.4121,7093.0
2024-07-01 11:50:00,329.15,329.16,328.67,328.78,9770.0,323.363,323.3728,322.8914,322.9995,9770.0
2024-07-01 12:00:00,328.85,328.85,328.03,328.36,9712.0,323.0683,323.0683,322.2627,322.5869,9712.0
2024-07-01 12:10:00,328.49,328.69,328.29,328.29,5977.0,322.7146,322.9111,322.5181,322.5181,5977.0
2024-07-01 12:20:00,328.28,328.74,328.22,328.44,8048.0,322.5083,322.9602,322.4493,322.6655,8048.0
2024-07-01 12:30:00,328.37,328.37,327.8,327.8,7136.0,322.5967,322.5967,322.0367,322.0367,7136.0
2024-07-01 12:40:00,327.94,328.26,327.71,327.93,4652.0,322.1743,322.4886,321.9483,322.1644,4652.0
2024-07-01 12:50:00,327.82,328.1,327.44,327.47,11059.0,322.0564,322.3315,321.6831,321.7125,11059.0
2024-07-01 13:00:00,327.47,327.79,327.13,327.69,6021.0,321.7125,322.0269,321.3785,321.9287,6021.0
2024-07-01 13:10:00,327.65,327.65,327.33,327.41,6402.0,321.8894,321.8894,321.575,321.6536,6402.0
2024-07-01 13:20:00,327.34,327.93,327.23,327.23,11232.0,321.5848,322.1644,321.4767,321.4767,11232.0
2024-07-01 13:30:00,327.39,327.75,327.31,327.71,5563.0,321.6339,321.9876,321.5553,321.9483,5563.0
2024-07-01 13:40:00,327.65,327.65,327.16,327.24,3047.0,321.8894,321.8894,321.408,321.4866,3047.0
2024-07-01 13:50:00,327.33,327.48,327.13,327.29,6762.0,321.575,321.7224,321.3785,321.5357,6762.0
2024-07-01 14:00:00,327.39,327.48,326.91,327.06,6550.0,321.6339,321.7224,321.1624,321.3097,6550.0
2024-07-01 14:10:00,327.03,327.16,326.88,327.0,6665.0,321.2803,321.408,321.1329,321.2508,6665.0
2024-07-01 14:20:00,327.0,327.24,326.96,326.96,3060.0,321.2508,321.4866,321.2115,321.2115,3060.0
2024-07-01 14:30:00,326.95,327.05,326.65,326.87,7433.0,321.2017,321.2999,320.9069,321.1231,7433.0
2024-07-01 14:40:00,326.81,326.9,326.44,326.55,10164.0,321.0641,321.1525,320.7006,320.8087,10164.0
2024-07-01 14:50:00,326.63,326.65,326.38,326.38,6178.0,320.8873,320.9069,320.6417,320.6417,6178.0
2024-07-01 15:00:00,326.37,326.81,326.13,326.13,13155.0,320.6319,321.0641,320.3961,320.3961,13155.0
2024-07-01 15:10:00,326.14,326.44,325.83,326.25,8831.0,320.4059,320.7006,320.1014,320.514,8831.0
2024-07-01 15:20:00,326.25,326.38,325.9,325.92,6437.0,320.514,320.6417,320.1701,320.1898,6437.0
2024-07-01 15:30:00,325.93,326.72,325.93,326.65,13692.0,320.1996,320.9757,320.1996,320.9069,13692.0
2024-07-01 15:40:00,326.7,326.83,326.36,326.36,16994.0,320.9561,321.0838,320.622,320.622,16994.0
2024-07-01 15:50:00,326.47,326.88,326.15,326.18,131030.0,320.7301,321.1329,320.4157,320.4452,131030.0
2024-07-02 09:30:00,326.96,327.34,325.25,325.77,23545.0,321.2115,321.5848,319.5316,320.0424,23545.0
2024-07-02 09:40:00,325.98,326.75,324.47,325.3,7868.0,320.2487,321.0052,318.7653,319.5807,7868.0
2024-07-02 09:50:00,325.41,325.52,324.47,325.35,12031.0,319.6887,319.7968,318.7653,319.6298,12031.0
2024-07-02 10:00:00,324.96,325.64,324.62,324.63,3698.0,319.2467,319.9147,318.9126,318.9225,3698.0
2024-07-02 10:10:00,324.79,325.64,324.54,325.5,9932.0,319.0796,319.9147,318.834,319.7772,9932.0
2024-07-02 10:20:00,325.57,326.13,325.34,325.57,10198.0,319.8459,320.3961,319.62,319.8459,10198.0
2024-07-02 10:30:00,325.34,325.76,324.96,325.05,6706.0,319.62,320.0326,319.2467,319.3351,6706.0
2024-07-02 10:40:00,324.89,325.07,324.22,324.64,7813.0,319.1779,319.3547,318.5197,318.9323,7813.0
2024-07-02 10:50:00,324.58,325.35,324.23,324.87,14211.0,318.8733,319.6298,318.5295,319.1582,14211.0
2024-07-02 11:00:00,324.87,325.85,324.86,325.69,7990.0,319.1582,320.121,319.1484,319.9638,7990.0
2024-07-02 11:10:00,325.63,325.81,325.39,325.44,9327.0,319.9049,320.0817,319.6691,319.7182,9327.0
2024-07-02 11:20:00,325.66,326.14,325.57,325.88,12473.0,319.9343,320.4059,319.8459,320.1505,12473.0
2024-07-02 11:30:00,325.97,325.98,325.46,325.56,7552.0,320.2389,320.2487,319.7379,319.8361,7552.0
2024-07-02 11:40:00,325.56,325.95,325.46,325.84,5056.0,319.8361,320.2193,319.7379,320.1112,5056.0
2024-07-02 11:50:00,325.95,325.95,325.81,325.87,1680.0,320.2193,320.2193,320.0817,320.1407,1680.0
2024-07-02 12:00:00,325.78,325.95,325.5,325.5,11377.0,320.0522,320.2193,319.7772,319.7772,11377.0
2024-07-02 12:10:00,325.69,325.84,325.3,325.3,3727.0,319.9638,320.1112,319.5807,319.5807,3727.0
2024-07-02 12:20:00,325.42,325.63,325.42,325.58,2433.0,319.6986,319.9049,319.6986,319.8558,2433.0
2024-07-02 12:30:00,325.46,325.7,325.22,325.65,4764.0,319.7379,319.9736,319.5021,319.9245,4764.0
2024-07-02 12:40:00,325.74,325.94,325.59,325.81,3692.0,320.0129,320.2094,319.8656,320.0817,3692.0
2024-07-02 12:50:00,325.82,325.82,325.45,325.45,1402.0,320.0915,320.0915,319.728,319.728,1402.0
2024-07-02 13:00:00,325.54,325.54,325.07,325.14,4507.0,319.8165,319.8165,319.3547,319.4235,4507.0
2024-07-02 13:10:00,325.0,325.0,324.62,324.62,5025.0,319.286,319.286,318.9126,318.9126,5025.0
2024-07-02 13:20:00,324.58,325.51,324.58,325.29,10800.0,318.8733,319.787,318.8733,319.5709,10800.0
2024-07-02 13:30:00,325.23,325.32,325.14,325.22,2974.0,319.5119,319.6003,319.4235,319.5021,2974.0
2024-07-02 13:40:00,325.21,325.46,325.0,325.12,8083.0,319.4923,319.7379,319.286,319.4038,8083.0
2024-07-02 13:50:00,325.15,325.5,325.1,325.46,8676.0,319.4333,319.7772,319.3842,319.7379,8676.0
2024-07-02 14:00:00,325.44,325.54,325.3,325.31,8271.0,319.7182,319.8165,319.5807,319.5905,8271.0
2024-07-02 14:10:00,325.37,325.37,324.99,325.2,9088.0,319.6494,319.6494,319.2761,319.4824,9088.0
2024-07-02 14:20:00,325.01,325.16,324.87,325.02,9107.0,319.2958,319.4431,319.1582,319.3056,9107.0
2024-07-02 14:30:00,325.08,325.63,325.03,325.48,4119.0,319.3645,319.9049,319.3154,319.7575,4119.0
2024-07-02 14:40:00,325.29,325.37,325.08,325.25,5039.0,319.5709,319.6494,319.3645,319.5316,5039.0
2024-07-02 14:50:00,325.23,325.27,325.07,325.07,3604.0,319.5119,319.5512,319.3547,319.3547,3604.0
2024-07-02 15:00:00,325.13,325.59,325.12,325.52,6833.0,319.4137,319.8656,319.4038,319.7968,6833.0
2024-07-02 15:10:00,325.55,325.62,325.21,325.56,11321.0,319.8263,319.8951,319.4923,319.8361,11321.0
2024-07-02 15:20:00,325.34,325.51,325.14,325.5,6784.0,319.62,319.787,319.4235,319.7772,6784.0
2024-07-02 15:30:00,325.55,325.61,325.27,325.44,12043.0,319.8263,319.8852,319.5512,319.7182,12043.0
2024-07-02 15:40:00,325.44,325.7,325.37,325.65,16668.0,319.7182,319.9736,319.6494,319.9245,16668.0
2024-07-02 15:50:00,325.63,326.22,325.42,325.82,110924.0,319.9049,320.4845,319.6986,320.0915,110924.0
2024-07-03 09:30:00,327.42,327.89,325.39,325.9,34110.0,321.6634,322.1251,319.6691,320.1701,34110.0
2024-07-03 09:40:00,325.37,325.42,323.75,324.51,14390.0,319.6494,319.6986,318.0579,318.8046,14390.0
2024-07-03 09:50:00,324.51,324.51,323.07,324.1,18657.0,318.8046,318.8046,317.3899,318.4018,18657.0
2024-07-03 10:00:00,324.17,324.17,322.2,323.52,16103.0,318.4705,318.4705,316.5352,317.832,16103.0
2024-07-03 10:10:00,323.75,323.87,321.69,322.75,25442.0,318.0579,318.1758,316.0341,317.0755,25442.0
2024-07-03 10:20:00,322.75,323.11,321.89,322.32,11762.0,317.0755,317.4292,316.2306,316.6531,11762.0
2024-07-03 10:30:00,322.31,323.5,322.21,323.09,11309.0,316.6432,317.8123,316.545,317.4095,11309.0
2024-07-03 10:40:00,323.15,323.45,322.48,322.48,4940.0,317.4685,317.7632,316.8103,316.8103,4940.0
2024-07-03 10:50:00,322.52,322.71,322.03,322.61,6625.0,316.8496,317.0362,316.3682,316.938,6625.0
2024-07-03 11:00:00,322.76,322.86,322.06,322.69,6768.0,317.0853,317.1836,316.3976,317.0166,6768.0
2024-07-03 11:10:00,322.78,323.14,322.28,322.67,9657.0,317.105,317.4587,316.6138,316.9969,9657.0
2024-07-03 11:20:00,322.78,322.98,322.42,322.59,9120.0,317.105,317.3015,316.7513,316.9183,9120.0
2024-07-03 11:30:00,322.46,322.84,322.28,322.38,19404.0,316.7906,317.1639,316.6138,316.712,19404.0
2024-07-03 11:40:00,322.26,322.46,321.9,322.3,9489.0,316.5941,316.7906,316.2405,316.6334,9489.0
2024-07-03 11:50:00,322.36,322.59,322.16,322.47,32933.0,316.6924,316.9183,316.4959,316.8004,32933.0
2024-07-03 12:00:00,322.46,322.91,322.17,322.64,12836.0,316.7906,317.2327,316.5057,316.9674,12836.0
2024-07-03 12:10:00,322.66,322.78,322.22,322.42,20629.0,316.9871,317.105,316.5548,316.7513,20629.0
2024-07-03 12:20:00,322.52,322.77,322.29,322.52,36809.0,316.8496,317.0952,316.6236,316.8496,36809.0
2024-07-03 12:30:00,322.52,322.94,322.21,322.21,18925.0,316.8496,317.2622,316.545,316.545,18925.0
2024-07-03 12:40:00,322.23,323.5,322.14,323.31,22159.0,316.5647,317.8123,316.4762,317.6257,22159.0
2024-07-03 12:50:00,323.37,325.43,323.37,325.05,92496.0,317.6846,319.7084,317.6846,319.3351,92496.0
2024-07-05 09:30:00,324.53,325.01,318.91,319.21,52253.0,318.8242,319.2958,313.303,313.5978,52253.0
2024-07-05 09:40:00,319.51,319.91,318.6,319.18,33518.0,313.8925,314.2854,312.9985,313.5683,33518.0
2024-07-05 09:50:00,318.96,320.0,318.31,318.56,13953.0,313.3521,314.3739,312.7136,312.9592,13953.0
2024-07-05 10:00:00,318.54,319.29,317.96,318.49,23268.0,312.9395,313.6763,312.3697,312.8904,23268.0
2024-07-05 10:10:00,318.39,318.44,317.62,317.84,11892.0,312.7922,312.8413,312.0357,312.2518,11892.0
2024-07-05 10:20:00,317.94,318.9,317.0,317.0,9052.0,312.3501,313.2932,311.4266,311.4266,9052.0
2024-07-05 10:30:00,317.05,317.47,316.55,317.25,20643.0,311.4757,311.8883,310.9845,311.6722,20643.0
2024-07-05 10:40:00,317.19,317.82,316.69,317.0,18835.0,311.6133,312.2322,311.1221,311.4266,18835.0
2024-07-05 10:50:00,316.87,317.88,316.84,317.76,11143.0,311.2989,312.2911,311.2694,312.1732,11143.0
2024-07-05 11:00:00,317.98,318.73,317.77,318.73,16748.0,312.3894,313.1262,312.1831,313.1262,16748.0
2024-07-05 11:10:00,318.64,318.64,317.7,318.15,12114.0,313.0378,313.0378,312.1143,312.5564,12114.0
2024-07-05 11:20:00,318.53,318.57,317.74,317.83,11358.0,312.9297,312.969,312.1536,312.242,11358.0
2024-07-05 11:30:00,317.95,318.11,317.76,318.0,13512.0,312.3599,312.5171,312.1732,312.409,13512.0
2024-07-05 11:40:00,317.99,318.41,317.89,318.22,12680.0,312.3992,312.8118,312.301,312.6252,12680.0
2024-07-05 11:50:00,318.22,318.33,317.8,318.03,8091.0,312.6252,312.7332,312.2125,312.4385,8091.0
2024-07-05 12:00:00,318.04,318.5,317.81,318.5,10508.0,312.4483,312.9002,312.2224,312.9002,10508.0
2024-07-05 12:10:00,318.5,318.98,318.04,318.11,10755.0,312.9002,313.3718,312.4483,312.5171,10755.0
2024-07-05 12:20:00,318.27,318.66,318.12,318.38,4906.0,312.6743,313.0574,312.5269,312.7823,4906.0
2024-07-05 12:30:00,318.38,318.57,318.19,318.4,5442.0,312.7823,312.969,312.5957,312.802,5442.0
2024-07-05 12:40:00,318.43,318.5,318.27,318.33,5657.0,312.8315,312.9002,312.6743,312.7332,5657.0
2024-07-05 12:50:00,318.33,318.49,318.15,318.15,4257.0,312.7332,312.8904,312.5564,312.5564,4257.0
2024-07-05 13:00:00,318.19,318.27,317.69,317.74,4631.0,312.5957,312.6743,312.1045,312.1536,4631.0
2024-07-05 13:10:00,317.68,317.68,317.13,317.27,7579.0,312.0947,312.0947,311.5543,311.6919,7579.0
2024-07-05 13:20:00,317.38,317.39,316.87,317.01,7424.0,311.7999,311.8098,311.2989,311.4364,7424.0
2024-07-05 13:30:00,317.02,317.62,316.87,317.55,11202.0,311.4463,312.0357,311.2989,311.9669,11202.0
2024-07-05 13:40:00,317.61,317.79,317.42,317.79,7100.0,312.0259,312.2027,311.8392,312.2027,7100.0
2024-07-05 13:50:00,317.83,318.03,317.74,317.76,3298.0,312.242,312.4385,312.1536,312.1732,3298.0
2024-07-05 14:00:00,317.96,317.98,317.55,317.57,8978.0,312.3697,312.3894,311.9669,311.9866,8978.0
2024-07-05 14:10:00,317.57,318.33,317.56,318.19,17294.0,311.9866,312.7332,311.9768,312.5957,17294.0
2024-07-05 14:20:00,318.24,318.24,317.77,317.86,5390.0,312.6448,312.6448,312.1831,312.2715,5390.0
2024-07-05 14:30:00,317.86,318.34,317.86,318.16,13885.0,312.2715,312.743,312.2715,312.5662,13885.0
2024-07-05 14:40:00,318.21,318.58,318.21,318.5,7980.0,312.6153,312.9788,312.6153,312.9002,7980.0
2024-07-05 14:50:00,318.45,318.46,318.0,318.35,5945.0,312.8511,312.8609,312.409,312.7529,5945.0
2024-07-05 15:00:00,318.46,318.51,318.36,318.39,5092.0,312.8609,312.9101,312.7627,312.7922,5092.0
2024-07-05 15:10:00,318.26,318.4,318.01,318.13,6710.0,312.6645,312.802,312.4188,312.5367,6710.0
2024-07-05 15:20:00,318.23,318.68,318.21,318.47,15137.0,312.635,313.0771,312.6153,312.8708,15137.0
2024-07-05 15:30:00,318.48,318.85,318.39,318.65,9997.0,312.8806,313.2441,312.7922,313.0476,9997.0
2024-07-05 15:40:00,318.72,318.77,318.52,318.67,22409.0,313.1164,313.1655,312.9199,313.0672,22409.0
2024-07-05 15:50:00,318.7,319.3,318.67,319.02,121405.0,313.0967,313.6862,313.0672,313.4111,121405.0
2024-07-08 09:30:00,320.09,320.94,318.01,320.64,21007.0,314.4623,315.2973,312.4188,315.0026,21007.0
2024-07-08 09:40:00,320.73,322.66,320.67,321.54,10312.0,315.091,316.9871,315.0321,315.8868,10312.0
2024-07-08 09:50:00,321.48,321.72,320.5,321.32,10282.0,315.8278,316.0636,314.8651,315.6707,10282.0
2024-07-08 10:00:00,321.36,321.89,320.7,321.76,16758.0,315.71,316.2306,315.0616,316.1029,16758.0
2024-07-08 10:10:00,322.02,323.21,322.02,322.77,15180.0,316.3583,317.5274,316.3583,317.0952,15180.0
2024-07-08 10:20:00,322.75,323.1,322.27,322.5,8803.0,317.0755,317.4194,316.604,316.8299,8803.0
2024-07-08 10:30:00,322.37,322.91,321.95,322.13,7769.0,316.7022,317.2327,316.2896,316.4664,7769.0
2024-07-08 10:40:00,322.13,322.44,321.92,321.93,7915.0,316.4664,316.771,316.2601,316.2699,7915.0
2024-07-08 10:50:00,322.08,322.38,321.94,322.38,12619.0,316.4173,316.712,316.2798,316.712,12619.0
2024-07-08 11:00:00,322.26,322.27,321.65,321.69,3873.0,316.5941,316.604,315.9949,316.0341,3873.0
2024-07-08 11:10:00,321.65,322.01,321.55,321.8,5844.0,315.9949,316.3485,315.8966,316.1422,5844.0
2024-07-08 11:20:00,321.79,321.92,320.42,320.89,11205.0,316.1324,316.2601,314.7865,315.2482,11205.0
2024-07-08 11:30:00,320.94,320.94,320.01,320.32,18133.0,315.2973,315.2973,314.3837,314.6882,18133.0
2024-07-08 11:40:00,320.29,320.46,319.58,320.11,9299.0,314.6588,314.8258,313.9612,314.4819,9299.0
2024-07-08 11:50:00,320.14,320.14,319.53,319.64,10670.0,314.5114,314.5114,313.9121,314.0202,10670.0
2024-07-08 12:00:00,319.6,320.41,319.31,320.41,13728.0,313.9809,314.7767,313.696,314.7767,13728.0
2024-07-08 12:10:00,320.39,320.49,319.91,319.91,7153.0,314.757,314.8552,314.2854,314.2854,7153.0
2024-07-08 12:20:00,319.92,321.36,319.91,321.36,5915.0,314.2953,315.71,314.2854,315.71,5915.0
2024-07-08 12:30:00,321.29,322.39,321.28,322.29,6811.0,315.6412,316.7218,315.6314,316.6236,6811.0
2024-07-08 12:40:00,322.41,322.54,321.98,322.0,22556.0,316.7415,316.8692,316.3191,316.3387,22556.0
2024-07-08 12:50:00,322.14,322.69,321.95,321.95,9118.0,316.4762,317.0166,316.2896,316.2896,9118.0
2024-07-08 13:00:00,321.97,322.41,321.78,322.35,11408.0,316.3092,316.7415,316.1226,316.6825,11408.0
2024-07-08 13:10:00,322.17,322.74,322.06,322.73,10565.0,316.5057,317.0657,316.3976,317.0559,10565.0
2024-07-08 13:20:00,322.74,323.07,322.39,322.4,7588.0,317.0657,317.3899,316.7218,316.7317,7588.0
2024-07-08 13:30:00,322.42,322.9,322.35,322.77,4745.0,316.7513,317.2229,316.6825,317.0952,4745.0
2024-07-08 13:40:00,322.86,322.9,322.23,322.25,4452.0,317.1836,317.2229,316.5647,316.5843,4452.0
2024-07-08 13:50:00,322.17,322.52,322.17,322.44,10806.0,316.5057,316.8496,316.5057,316.771,10806.0
2024-07-08 14:00:00,322.4,322.7,322.16,322.37,5603.0,316.7317,317.0264,316.4959,316.7022,5603.0
2024-07-08 14:10:00,322.45,322.47,321.97,322.04,5816.0,316.7808,316.8004,316.3092,316.378,5816.0
2024-07-08 14:20:00,321.98,322.39,321.63,322.39,7081.0,316.3191,316.7218,315.9752,316.7218,7081.0
2024-07-08 14:30:00,322.27,322.45,322.03,322.38,6895.0,316.604,316.7808,316.3682,316.712,6895.0
2024-07-08 14:40:00,322.35,322.53,321.99,322.22,15475.0,316.6825,316.8594,316.3289,316.5548,15475.0
2024-07-08 14:50:00,322.19,322.39,322.17,322.25,7277.0,316.5254,316.7218,316.5057,316.5843,7277.0
2024-07-08 15:00:00,322.25,322.51,322.13,322.28,8216.0,316.5843,316.8397,316.4664,316.6138,8216.0
2024-07-08 15:10:00,322.28,322.41,322.1,322.21,8123.0,316.6138,316.7415,316.4369,316.545,8123.0
2024-07-08 15:20:00,322.2,322.79,322.12,322.7,15678.0,316.5352,317.1148,316.4566,317.0264,15678.0
2024-07-08 15:30:00,322.69,323.55,322.66,323.42,18440.0,317.0166,317.8614,316.9871,317.7337,18440.0
2024-07-08 15:40:00,323.37,323.4,322.85,322.87,33485.0,317.6846,317.7141,317.1738,317.1934,33485.0
2024-07-08 15:50:00,322.98,324.02,322.94,323.74,119355.0,317.3015,318.3232,317.2622,318.0481,119355.0
2024-07-09 09:30:00,322.2,325.27,319.67,325.16,90471.0,316.5352,319.5512,314.0497,319.4431,90471.0
2024-07-09 09:40:00,324.65,325.91,323.65,325.13,19053.0,318.9421,320.18,317.9597,319.4137,19053.0
2024-07-09 09:50:00,324.76,324.76,323.4,324.12,20187.0,319.0502,319.0502,317.7141,318.4214,20187.0
2024-07-09 10:00:00,324.11,324.9,323.77,324.24,14087.0,318.4116,319.1877,318.0776,318.5393,14087.0
2024-07-09 10:10:00,323.91,323.91,323.39,323.52,7302.0,318.2151,318.2151,317.7043,317.832,7302.0
2024-07-09 10:20:00,323.56,326.09,323.56,325.93,20014.0,317.8713,320.3568,317.8713,320.1996,20014.0
2024-07-09 10:30:00,325.64,325.98,325.18,325.53,14444.0,319.9147,320.2487,319.4628,319.8066,14444.0
2024-07-09 10:40:00,325.68,326.94,325.68,326.6,15805.0,319.954,321.1918,319.954,320.8578,15805.0
2024-07-09 10:50:00,326.58,328.22,326.36,328.13,24576.0,320.8382,322.4493,320.622,322.3609,24576.0
2024-07-09 11:00:00,327.84,328.18,327.6,328.01,12872.0,322.076,322.41,321.8402,322.243,12872.0
2024-07-09 11:10:00,328.08,328.09,327.31,327.72,7243.0,322.3118,322.3216,321.5553,321.9581,7243.0
2024-07-09 11:20:00,327.83,328.51,327.6,328.51,12300.0,322.0662,322.7342,321.8402,322.7342,12300.0
2024-07-09 11:30:00,328.6,328.69,327.51,327.84,18131.0,322.8227,322.9111,321.7518,322.076,18131.0
2024-07-09 11:40:00,327.8,328.25,327.53,328.09,13800.0,322.0367,322.4788,321.7715,322.3216,13800.0
2024-07-09 11:50:00,328.22,328.55,326.91,327.09,11739.0,322.4493,322.7735,321.1624,321.3392,11739.0
2024-07-09 12:00:00,327.06,327.19,326.42,326.51,9648.0,321.3097,321.4374,320.681,320.7694,9648.0
2024-07-09 12:10:00,326.45,327.05,326.33,326.95,5088.0,320.7105,321.2999,320.5926,321.2017,5088.0
2024-07-09 12:20:00,327.1,327.51,327.07,327.3,5576.0,321.349,321.7518,321.3196,321.5455,5576.0
2024-07-09 12:30:00,327.44,327.86,327.2,327.86,10908.0,321.6831,322.0957,321.4473,322.0957,10908.0
2024-07-09 12:40:00,327.77,327.88,327.56,327.88,3368.0,322.0073,322.1153,321.8009,322.1153,3368.0
2024-07-09 12:50:00,327.83,328.28,327.75,328.17,3067.0,322.0662,322.5083,321.9876,322.4002,3067.0
2024-07-09 13:00:00,328.35,328.69,327.95,328.31,6080.0,322.5771,322.9111,322.1841,322.5378,6080.0
2024-07-09 13:10:00,328.32,328.44,327.82,327.95,7982.0,322.5476,322.6655,322.0564,322.1841,7982.0
2024-07-09 13:20:00,327.95,328.5,327.78,327.78,6711.0,322.1841,322.7244,322.0171,322.0171,6711.0
2024-07-09 13:30:00,327.69,327.73,327.3,327.41,3960.0,321.9287,321.968,321.5455,321.6536,3960.0
2024-07-09 13:40:00,327.41,327.7,327.41,327.61,2548.0,321.6536,321.9385,321.6536,321.8501,2548.0
2024-07-09 13:50:00,327.78,327.8,327.15,327.16,3703.0,322.0171,322.0367,321.3982,321.408,3703.0
2024-07-09 14:00:00,327.1,327.25,326.62,326.62,12556.0,321.349,321.4964,320.8775,320.8775,12556.0
2024-07-09 14:10:00,326.62,326.77,326.47,326.77,5177.0,320.8775,321.0248,320.7301,321.0248,5177.0
2024-07-09 14:20:00,326.8,327.01,326.54,326.56,8577.0,321.0543,321.2606,320.7989,320.8185,8577.0
2024-07-09 14:30:00,326.6,326.87,326.36,326.78,5485.0,320.8578,321.1231,320.622,321.0347,5485.0
2024-07-09 14:40:00,326.65,326.97,326.65,326.9,16111.0,320.9069,321.2213,320.9069,321.1525,16111.0
2024-07-09 14:50:00,327.0,327.15,326.7,326.75,12113.0,321.2508,321.3982,320.9561,321.0052,12113.0
2024-07-09 15:00:00,326.49,326.86,326.05,326.86,6229.0,320.7498,321.1133,320.3175,321.1133,6229.0
2024-07-09 15:10:00,326.81,327.16,326.66,327.16,7895.0,321.0641,321.408,320.9168,321.408,7895.0
2024-07-09 15:20:00,327.05,327.57,327.03,327.31,17657.0,321.2999,321.8108,321.2803,321.5553,17657.0
2024-07-09 15:30:00,327.31,327.93,327.22,327.71,13196.0,321.5553,322.1644,321.4669,321.9483,13196.0
2024-07-09 15:40:00,327.82,327.86,327.4,327.77,19222.0,322.0564,322.0957,321.6438,322.0073,19222.0
2024-07-09 15:50:00,327.62,328.6,327.61,328.37,96134.0,321.8599,322.8227,321.8501,322.5967,96134.0
2024-07-10 09:30:00,329.51,332.79,327.99,332.29,66027.0,323.7167,326.939,322.2234,326.4478,66027.0
2024-07-10 09:40:00,332.68,332.81,330.6,330.6,37015.0,326.8309,326.9586,324.7875,324.7875,37015.0
2024-07-10 09:50:00,330.6,330.6,328.68,329.35,16742.0,324.7875,324.7875,322.9013,323.5595,16742.0
2024-07-10 10:00:00,329.74,330.87,329.34,330.22,17738.0,323.9426,325.0527,323.5496,324.4142,17738.0
2024-07-10 10:10:00,330.51,330.58,329.28,330.45,13761.0,324.6991,324.7678,323.4907,324.6401,13761.0
2024-07-10 10:20:00,330.61,330.76,329.37,329.39,9828.0,324.7973,324.9447,323.5791,323.5988,9828.0
2024-07-10 10:30:00,329.28,330.57,329.27,330.55,11384.0,323.4907,324.758,323.4809,324.7384,11384.0
2024-07-10 10:40:00,330.57,331.22,330.37,330.93,15112.0,324.758,325.3966,324.5615,325.1117,15112.0
2024-07-10 10:50:00,331.02,331.29,330.58,331.08,16554.0,325.2001,325.4654,324.7678,325.2591,16554.0
2024-07-10 11:00:00,331.07,331.42,330.44,330.54,11779.0,325.2492,325.5931,324.6303,324.7286,11779.0
2024-07-10 11:10:00,330.46,331.33,330.43,330.63,21113.0,324.65,325.5047,324.6205,324.817,21113.0
2024-07-10 11:20:00,330.74,330.78,329.83,330.41,13113.0,324.925,324.9643,324.031,324.6008,13113.0
2024-07-10 11:30:00,330.49,330.61,329.97,330.45,8138.0,324.6794,324.7973,324.1686,324.6401,8138.0
2024-07-10 11:40:00,330.39,330.62,329.92,330.03,6142.0,324.5812,324.8071,324.1195,324.2275,6142.0
2024-07-10 11:50:00,330.04,330.58,329.95,330.58,9572.0,324.2373,324.7678,324.1489,324.7678,9572.0
2024-07-10 12:00:00,330.57,330.92,330.33,330.54,10955.0,324.758,325.1019,324.5222,324.7286,10955.0
2024-07-10 12:10:00,330.49,330.96,330.48,330.96,5420.0,324.6794,325.1412,324.6696,325.1412,5420.0
2024-07-10 12:20:00,330.72,330.89,330.26,330.59,17190.0,324.9054,325.0724,324.4535,324.7777,17190.0
2024-07-10 12:30:00,330.53,330.55,330.0,330.13,8742.0,324.7187,324.7384,324.198,324.3258,8742.0
2024-07-10 12:40:00,330.28,330.73,330.25,330.6,6800.0,324.4731,324.9152,324.4436,324.7875,6800.0
2024-07-10 12:50:00,330.58,330.59,330.26,330.33,6477.0,324.7678,324.7777,324.4535,324.5222,6477.0
2024-07-10 13:00:00,330.33,330.49,329.93,330.15,9762.0,324.5222,324.6794,324.1293,324.3454,9762.0
2024-07-10 13:10:00,330.14,330.38,329.84,330.32,11156.0,324.3356,324.5714,324.0409,324.5124,11156.0
2024-07-10 13:20:00,330.29,330.4,329.91,330.03,4003.0,324.4829,324.591,324.1096,324.2275,4003.0
2024-07-10 13:30:00,330.04,330.04,329.75,329.75,9787.0,324.2373,324.2373,323.9524,323.9524,9787.0
2024-07-10 13:40:00,329.68,330.04,329.67,329.75,27273.0,323.8837,324.2373,323.8738,323.9524,27273.0
2024-07-10 13:50:00,329.71,329.71,323.27,329.09,197471.0,323.9131,323.9131,317.5864,323.304,197471.0
2024-07-10 14:00:00,329.09,329.15,327.46,328.25,48868.0,323.304,323.363,321.7027,322.4788,48868.0
2024-07-10 14:10:00,328.25,328.25,324.9,324.99,51264.0,322.4788,322.4788,319.1877,319.2761,51264.0
2024-07-10 14:20:00,325.06,326.46,324.63,326.33,15326.0,319.3449,320.7203,318.9225,320.5926,15326.0
2024-07-10 14:30:00,326.48,327.12,325.74,325.74,12491.0,320.7399,321.3687,320.0129,320.0129,12491.0
2024-07-10 14:40:00,325.74,326.39,325.52,325.67,22617.0,320.0129,320.6515,319.7968,319.9442,22617.0
2024-07-10 14:50:00,325.49,325.9,324.87,325.9,6411.0,319.7673,320.1701,319.1582,320.1701,6411.0
2024-07-10 15:00:00,326.07,326.87,325.88,326.51,15391.0,320.3371,321.1231,320.1505,320.7694,15391.0
2024-07-10 15:10:00,326.29,327.08,326.21,327.08,5987.0,320.5533,321.3294,320.4747,321.3294,5987.0
2024-07-10 15:20:00,327.07,327.63,326.72,327.61,10994.0,321.3196,321.8697,320.9757,321.8501,10994.0
2024-07-10 15:30:00,327.71,328.07,327.4,328.06,19789.0,321.9483,322.302,321.6438,322.2922,19789.0
2024-07-10 15:40:00,327.93,328.32,327.41,327.84,20202.0,322.1644,322.5476,321.6536,322.076,20202.0
2024-07-10 15:50:00,327.9,329.96,327.89,329.91,85426.0,322.135,324.1587,322.1251,324.1096,85426.0
2024-07-11 09:30:00,327.01,328.87,327.01,327.77,16373.0,321.2606,323.0879,321.2606,322.0073,16373.0
2024-07-11 09:40:00,328.15,330.45,328.15,330.45,14239.0,322.3806,324.6401,322.3806,324.6401,14239.0
2024-07-11 09:50:00,330.3,330.81,329.59,329.59,4067.0,324.4928,324.9938,323.7953,323.7953,4067.0
2024-07-11 10:00:00,329.88,331.05,329.58,331.05,9696.0,324.0802,325.2296,323.7854,325.2296,9696.0
2024-07-11 10:10:00,331.05,332.27,331.05,332.11,16736.0,325.2296,326.4281,325.2296,326.2709,16736.0
2024-07-11 10:20:00,332.13,332.17,330.65,330.93,13508.0,326.2906,326.3299,324.8366,325.1117,13508.0
2024-07-11 10:30:00,330.93,330.93,329.64,329.65,33185.0,325.1117,325.1117,323.8444,323.8542,33185.0
2024-07-11 10:40:00,329.74,330.92,329.28,330.86,27364.0,323.9426,325.1019,323.4907,325.0429,27364.0
2024-07-11 10:50:00,330.76,331.35,330.38,330.76,7917.0,324.9447,325.5243,324.5714,324.9447,7917.0
2024-07-11 11:00:00,330.75,331.64,330.75,331.06,4749.0,324.9349,325.8092,324.9349,325.2394,4749.0
2024-07-11 11:10:00,330.68,331.06,330.55,330.56,5504.0,324.8661,325.2394,324.7384,324.7482,5504.0
2024-07-11 11:20:00,330.79,331.36,330.75,330.89,6641.0,324.9742,325.5341,324.9349,325.0724,6641.0
2024-07-11 11:30:00,330.95,331.82,330.7,331.82,5480.0,325.1313,325.986,324.8857,325.986,5480.0
2024-07-11 11:40:00,331.87,331.9,331.48,331.48,7460.0,326.0352,326.0646,325.652,325.652,7460.0
2024-07-11 11:50:00,331.71,332.08,331.56,331.82,7472.0,325.878,326.2415,325.7306,325.986,7472.0
2024-07-11 12:00:00,331.82,331.89,331.3,331.41,3932.0,325.986,326.0548,325.4752,325.5833,3932.0
2024-07-11 12:10:00,331.26,331.44,331.14,331.15,2927.0,325.4359,325.6127,325.318,325.3278,2927.0
2024-07-11 12:20:00,331.15,331.59,331.0,331.46,8055.0,325.3278,325.7601,325.1805,325.6324,8055.0
2024-07-11 12:30:00,331.45,331.59,331.23,331.43,23684.0,325.6226,325.7601,325.4064,325.6029,23684.0
2024-07-11 12:40:00,331.22,331.49,331.11,331.13,3306.0,325.3966,325.6618,325.2885,325.3082,3306.0
2024-07-11 12:50:00,331.23,331.75,331.21,331.75,4157.0,325.4064,325.9173,325.3868,325.9173,4157.0
2024-07-11 13:00:00,331.66,331.82,331.6,331.62,4177.0,325.8289,325.986,325.7699,325.7896,4177.0
2024-07-11 13:10:00,331.63,331.95,331.62,331.95,4787.0,325.7994,326.1138,325.7896,326.1138,4787.0
2024-07-11 13:20:00,331.87,331.87,331.1,331.38,7186.0,326.0352,326.0352,325.2787,325.5538,7186.0
2024-07-11 13:30:00,331.23,331.38,331.04,331.06,2523.0,325.4064,325.5538,325.2198,325.2394,2523.0
2024-07-11 13:40:00,331.11,331.2,330.89,331.03,3341.0,325.2885,325.3769,325.0724,325.2099,3341.0
2024-07-11 13:50:00,331.04,332.17,331.0,331.93,6810.0,325.2198,326.3299,325.1805,326.0941,6810.0
2024-07-11 14:00:00,331.77,332.12,331.66,331.97,9703.0,325.9369,326.2808,325.8289,326.1334,9703.0
2024-07-11 14:10:00,332.2,332.4,331.9,331.97,7550.0,326.3594,326.5558,326.0646,326.1334,7550.0
2024-07-11 14:20:00,332.03,332.16,331.58,331.59,4975.0,326.1924,326.3201,325.7503,325.7601,4975.0
2024-07-11 14:30:00,331.69,332.32,331.69,331.93,7911.0,325.8583,326.4773,325.8583,326.0941,7911.0
2024-07-11 14:40:00,331.83,332.06,331.23,331.32,3403.0,325.9959,326.2218,325.4064,325.4948,3403.0
2024-07-11 14:50:00,331.3,331.53,331.07,331.34,3884.0,325.4752,325.7011,325.2492,325.5145,3884.0
2024-07-11 15:00:00,331.24,331.25,331.04,331.05,2548.0,325.4162,325.4261,325.2198,325.2296,2548.0
2024-07-11 15:10:00,331.04,331.59,331.03,331.27,9056.0,325.2198,325.7601,325.2099,325.4457,9056.0
2024-07-11 15:20:00,331.37,331.75,330.8,331.69,7914.0,325.544,325.9173,324.984,325.8583,7914.0
2024-07-11 15:30:00,331.81,332.24,331.67,331.97,11916.0,325.9762,326.3987,325.8387,326.1334,11916.0
2024-07-11 15:40:00,331.87,332.3,331.74,332.22,11919.0,326.0352,326.4576,325.9075,326.379,11919.0
2024-07-11 15:50:00,332.13,333.84,331.95,333.4,123234.0,326.2906,327.9705,326.1138,327.5383,123234.0
2024-07-12 09:30:00,333.56,335.0,333.38,334.6,14929.0,327.6955,329.1101,327.5186,328.7172,14929.0
2024-07-12 09:40:00,334.86,334.94,334.54,334.67,1190.0,328.9726,329.0512,328.6582,328.7859,1190.0
2024-07-12 09:50:00,334.49,334.49,332.98,332.98,4167.0,328.6091,328.6091,327.1257,327.1257,4167.0
2024-07-12 10:00:00,333.13,333.13,330.53,331.34,21097.0,327.273,327.273,324.7187,325.5145,21097.0
2024-07-12 10:10:00,331.56,332.52,331.56,332.48,7604.0,325.7306,326.6737,325.7306,326.6344,7604.0
2024-07-12 10:20:00,332.49,332.63,332.18,332.47,8791.0,326.6443,326.7818,326.3397,326.6246,8791.0
2024-07-12 10:30:00,332.29,332.56,331.39,331.57,9099.0,326.4478,326.713,325.5636,325.7404,9099.0
2024-07-12 10:40:00,331.04,331.46,330.84,331.34,5509.0,325.2198,325.6324,325.0233,325.5145,5509.0
2024-07-12 10:50:00,331.28,331.66,331.14,331.4,6857.0,325.4555,325.8289,325.318,325.5734,6857.0
2024-07-12 11:00:00,331.84,332.13,331.72,331.97,9181.0,326.0057,326.2906,325.8878,326.1334,9181.0
2024-07-12 11:10:00,331.94,333.2,331.74,333.2,3896.0,326.1039,327.3418,325.9075,327.3418,3896.0
2024-07-12 11:20:00,333.33,333.8,333.3,333.8,2434.0,327.4695,327.9312,327.44,327.9312,2434.0
2024-07-12 11:30:00,333.61,333.96,333.47,333.76,4353.0,327.7446,328.0884,327.607,327.8919,4353.0
2024-07-12 11:40:00,333.72,333.87,333.45,333.76,2795.0,327.8526,328.0,327.5874,327.8919,2795.0
2024-07-12 11:50:00,334.0,334.21,333.71,333.71,3299.0,328.1277,328.334,327.8428,327.8428,3299.0
2024-07-12 12:00:00,333.62,333.75,333.41,333.71,1975.0,327.7544,327.8821,327.5481,327.8428,1975.0
2024-07-12 12:10:00,333.59,333.96,333.48,333.96,6352.0,327.7249,328.0884,327.6169,328.0884,6352.0
2024-07-12 12:20:00,333.92,334.05,333.59,333.62,1773.0,328.0491,328.1768,327.7249,327.7544,1773.0
2024-07-12 12:30:00,333.41,333.72,333.31,333.67,1759.0,327.5481,327.8526,327.4498,327.8035,1759.0
2024-07-12 12:40:00,333.56,333.82,333.42,333.82,3740.0,327.6955,327.9509,327.5579,327.9509,3740.0
2024-07-12 12:50:00,333.82,334.09,333.66,333.98,1386.0,327.9509,328.2161,327.7937,328.1081,1386.0
2024-07-12 13:00:00,334.12,334.34,333.7,333.7,5359.0,328.2456,328.4617,327.833,327.833,5359.0
2024-07-12 13:10:00,333.86,333.86,333.62,333.77,5174.0,327.9902,327.9902,327.7544,327.9018,5174.0
2024-07-12 13:20:00,333.77,334.21,333.77,334.19,4377.0,327.9018,328.334,327.9018,328.3144,4377.0
2024-07-12 13:30:00,334.19,334.47,334.19,334.3,2153.0,328.3144,328.5895,328.3144,328.4224,2153.0
2024-07-12 13:40:00,334.31,334.66,334.18,334.5,4560.0,328.4323,328.7761,328.3046,328.6189,4560.0
2024-07-12 13:50:00,334.6,334.6,334.24,334.28,3000.0,328.7172,328.7172,328.3635,328.4028,3000.0
2024-07-12 14:00:00,334.21,334.89,334.18,334.89,3513.0,328.334,329.0021,328.3046,329.0021,3513.0
2024-07-12 14:10:00,334.78,334.79,334.41,334.72,3892.0,328.894,328.9038,328.5305,328.8351,3892.0
2024-07-12 14:20:00,334.68,334.87,334.57,334.76,4882.0,328.7958,328.9824,328.6877,328.8744,4882.0
2024-07-12 14:30:00,334.81,334.84,334.4,334.84,5260.0,328.9235,328.9529,328.5207,328.9529,5260.0
2024-07-12 14:40:00,334.72,335.01,334.46,334.82,6370.0,328.8351,329.12,328.5796,328.9333,6370.0
2024-07-12 14:50:00,334.54,335.21,334.54,335.06,6437.0,328.6582,329.3164,328.6582,329.1691,6437.0
2024-07-12 15:00:00,335.1,335.31,335.0,335.17,3951.0,329.2084,329.4147,329.1101,329.2771,3951.0
2024-07-12 15:10:00,335.18,335.43,334.95,335.36,6370.0,329.287,329.5326,329.061,329.4638,6370.0
2024-07-12 15:20:00,335.35,335.61,335.11,335.18,8028.0,329.454,329.7094,329.2182,329.287,8028.0
2024-07-12 15:30:00,335.13,335.58,335.09,335.4,8089.0,329.2379,329.6799,329.1986,329.5031,8089.0
2024-07-12 15:40:00,335.28,335.28,334.74,335.15,11504.0,329.3852,329.3852,328.8547,329.2575,11504.0
2024-07-12 15:50:00,335.09,335.34,334.75,334.88,40212.0,329.1986,329.4442,328.8645,328.9922,40212.0
2024-07-15 09:30:00,336.6,338.38,335.5,338.26,17106.0,330.682,332.4307,329.6013,332.3128,17106.0
2024-07-15 09:40:00,338.19,338.77,336.41,336.79,24140.0,332.2441,332.8139,330.4953,330.8687,24140.0
2024-07-15 09:50:00,336.83,337.38,335.73,336.36,8765.0,330.908,331.4483,329.8273,330.4462,8765.0
2024-07-15 10:00:00,336.39,336.46,334.61,334.9,7416.0,330.4757,330.5445,328.727,329.0119,7416.0
2024-07-15 10:10:00,335.11,335.62,334.7,335.29,18684.0,329.2182,329.7192,328.8154,329.395,18684.0
2024-07-15 10:20:00,335.28,335.28,333.54,333.54,21783.0,329.3852,329.3852,327.6758,327.6758,21783.0
2024-07-15 10:30:00,333.71,333.77,332.98,333.63,4169.0,327.8428,327.9018,327.1257,327.7642,4169.0
2024-07-15 10:40:00,333.56,333.56,332.45,332.54,20841.0,327.6955,327.6955,326.605,326.6934,20841.0
2024-07-15 10:50:00,332.0,332.43,331.32,332.25,15216.0,326.1629,326.5853,325.4948,326.4085,15216.0
2024-07-15 11:00:00,332.54,332.93,331.71,331.95,6582.0,326.6934,327.0765,325.878,326.1138,6582.0
2024-07-15 11:10:00,332.1,332.1,330.81,331.28,18309.0,326.2611,326.2611,324.9938,325.4555,18309.0
2024-07-15 11:20:00,331.29,331.74,331.13,331.21,14509.0,325.4654,325.9075,325.3082,325.3868,14509.0
2024-07-15 11:30:00,331.35,331.57,330.55,331.56,20574.0,325.5243,325.7404,324.7384,325.7306,20574.0
2024-07-15 11:40:00,331.35,332.4,331.09,332.04,11904.0,325.5243,326.5558,325.2689,326.2022,11904.0
2024-07-15 11:50:00,331.95,332.6,331.95,332.29,4499.0,326.1138,326.7523,326.1138,326.4478,4499.0
2024-07-15 12:00:00,332.24,332.64,332.24,332.58,5791.0,326.3987,326.7916,326.3987,326.7327,5791.0
2024-07-15 12:10:00,332.7,333.04,332.33,332.73,8333.0,326.8506,327.1846,326.4871,326.88,8333.0
2024-07-15 12:20:00,332.92,333.06,332.11,332.18,6083.0,327.0667,327.2042,326.2709,326.3397,6083.0
2024-07-15 12:30:00,332.0,332.22,331.79,331.85,4416.0,326.1629,326.379,325.9566,326.0155,4416.0
2024-07-15 12:40:00,331.96,332.17,331.64,331.75,19275.0,326.1236,326.3299,325.8092,325.9173,19275.0
2024-07-15 12:50:00,331.79,332.45,331.54,332.05,20181.0,325.9566,326.605,325.711,326.212,20181.0
2024-07-15 13:00:00,332.16,332.18,331.83,332.14,5416.0,326.3201,326.3397,325.9959,326.3004,5416.0
2024-07-15 13:10:00,332.15,332.15,331.69,331.69,3822.0,326.3102,326.3102,325.8583,325.8583,3822.0
2024-07-15 13:20:00,331.78,332.4,331.5,332.01,7605.0,325.9467,326.5558,325.6717,326.1727,7605.0
2024-07-15 13:30:00,331.9,332.0,331.54,331.93,7226.0,326.0646,326.1629,325.711,326.0941,7226.0
2024-07-15 13:40:00,332.02,332.08,331.41,331.41,10568.0,326.1825,326.2415,325.5833,325.5833,10568.0
2024-07-15 13:50:00,331.4,331.83,331.28,331.83,5223.0,325.5734,325.9959,325.4555,325.9959,5223.0
2024-07-15 14:00:00,331.7,332.05,331.56,331.74,8054.0,325.8682,326.212,325.7306,325.9075,8054.0
2024-07-15 14:10:00,331.86,332.02,331.85,331.98,7727.0,326.0253,326.1825,326.0155,326.1432,7727.0
2024-07-15 14:20:00,331.93,332.14,331.91,331.92,7194.0,326.0941,326.3004,326.0745,326.0843,7194.0
2024-07-15 14:30:00,331.99,332.48,331.86,332.12,10987.0,326.1531,326.6344,326.0253,326.2808,10987.0
2024-07-15 14:40:00,332.24,332.76,332.24,332.74,8509.0,326.3987,326.9095,326.3987,326.8899,8509.0
2024-07-15 14:50:00,332.73,333.12,332.63,332.89,13156.0,326.88,327.2632,326.7818,327.0372,13156.0
2024-07-15 15:00:00,332.9,333.08,332.6,333.03,9957.0,327.0471,327.2239,326.7523,327.1748,9957.0
2024-07-15 15:10:00,332.82,332.98,332.44,332.54,12690.0,326.9685,327.1257,326.5951,326.6934,12690.0
2024-07-15 15:20:00,332.54,333.05,332.33,332.4,12259.0,326.6934,327.1944,326.4871,326.5558,12259.0
2024-07-15 15:30:00,332.37,332.56,332.1,332.11,13987.0,326.5264,326.713,326.2611,326.2709,13987.0
2024-07-15 15:40:00,332.02,332.21,330.94,330.94,36175.0,326.1825,326.3692,325.1215,325.1215,36175.0
2024-07-15 15:50:00,331.03,331.69,330.87,331.69,90893.0,325.2099,325.8583,325.0527,325.8583,90893.0
2024-07-16 09:30:00,333.83,338.76,333.83,336.23,45299.0,327.9607,332.804,327.9607,330.3185,45299.0
2024-07-16 09:40:00,335.79,338.21,335.69,337.51,4879.0,329.8862,332.2637,329.788,331.576,4879.0
2024-07-16 09:50:00,337.05,338.37,336.86,338.07,12654.0,331.1241,332.4209,330.9374,332.1262,12654.0
2024-07-16 10:00:00,337.75,340.16,337.75,340.16,9524.0,331.8118,334.1794,331.8118,334.1794,9524.0
2024-07-16 10:10:00,340.21,340.86,339.67,339.67,9776.0,334.2285,334.8671,333.698,333.698,9776.0
2024-07-16 10:20:00,339.79,341.07,339.48,340.71,15267.0,333.8159,335.0734,333.5114,334.7197,15267.0
2024-07-16 10:30:00,340.67,342.46,340.0,341.35,32485.0,334.6804,336.439,334.0222,335.3485,32485.0
2024-07-16 10:40:00,341.19,341.59,340.28,341.39,14048.0,335.1913,335.5843,334.2973,335.3878,14048.0
2024-07-16 10:50:00,341.27,342.03,341.22,341.5,8281.0,335.2699,336.0165,335.2208,335.4959,8281.0
2024-07-16 11:00:00,341.33,341.5,341.0,341.14,10404.0,335.3288,335.4959,335.0046,335.1422,10404.0
2024-07-16 11:10:00,341.38,341.9,341.14,341.72,11486.0,335.378,335.8888,335.1422,335.712,11486.0
2024-07-16 11:20:00,341.85,342.45,341.48,341.7,9288.0,335.8397,336.4292,335.4762,335.6923,9288.0
2024-07-16 11:30:00,341.71,341.91,340.51,340.76,9757.0,335.7022,335.8986,334.5233,334.7689,9757.0
2024-07-16 11:40:00,340.53,340.67,339.45,339.91,11916.0,334.5429,334.6804,333.4819,333.9338,11916.0
2024-07-16 11:50:00,340.09,340.4,339.83,340.39,6995.0,334.1106,334.4152,333.8552,334.4054,6995.0
2024-07-16 12:00:00,340.25,340.75,339.87,340.22,20405.0,334.2678,334.759,333.8945,334.2384,20405.0
2024-07-16 12:10:00,340.11,341.0,340.01,341.0,5939.0,334.1303,335.0046,334.0321,335.0046,5939.0
2024-07-16 12:20:00,341.06,341.32,340.66,341.09,10937.0,335.0636,335.319,334.6706,335.0931,10937.0
2024-07-16 12:30:00,341.13,341.38,341.0,341.02,4875.0,335.1324,335.378,335.0046,335.0243,4875.0
2024-07-16 12:40:00,341.02,341.38,340.85,340.89,5039.0,335.0243,335.378,334.8573,334.8966,5039.0
2024-07-16 12:50:00,341.06,341.06,340.54,340.74,4542.0,335.0636,335.0636,334.5527,334.7492,4542.0
2024-07-16 13:00:00,340.59,340.89,340.34,340.89,6755.0,334.6019,334.8966,334.3563,334.8966,6755.0
2024-07-16 13:10:00,340.89,341.01,339.58,339.79,7142.0,334.8966,335.0145,333.6096,333.8159,7142.0
2024-07-16 13:20:00,339.78,340.17,339.66,340.17,3949.0,333.8061,334.1892,333.6882,334.1892,3949.0
2024-07-16 13:30:00,340.25,340.39,339.96,340.08,3464.0,334.2678,334.4054,333.9829,334.1008,3464.0
2024-07-16 13:40:00,340.08,340.33,339.92,340.18,3510.0,334.1008,334.3464,333.9436,334.1991,3510.0
2024-07-16 13:50:00,339.96,340.23,339.44,339.68,28804.0,333.9829,334.2482,333.4721,333.7079,28804.0
2024-07-16 14:00:00,339.81,340.25,339.52,340.13,4595.0,333.8356,334.2678,333.5507,334.1499,4595.0
2024-07-16 14:10:00,340.28,340.82,340.23,340.42,8412.0,334.2973,334.8278,334.2482,334.4348,8412.0
2024-07-16 14:20:00,340.43,340.88,340.31,340.73,4553.0,334.4447,334.8868,334.3268,334.7394,4553.0
2024-07-16 14:30:00,340.73,341.18,340.6,341.02,12599.0,334.7394,335.1815,334.6117,335.0243,12599.0
2024-07-16 14:40:00,341.0,341.15,340.74,340.85,2707.0,335.0046,335.152,334.7492,334.8573,2707.0
2024-07-16 14:50:00,340.84,340.85,340.4,340.71,6835.0,334.8475,334.8573,334.4152,334.7197,6835.0
2024-07-16 15:00:00,340.72,340.96,340.42,340.8,13009.0,334.7296,334.9654,334.4348,334.8082,13009.0
2024-07-16 15:10:00,340.79,340.96,340.68,340.77,6139.0,334.7983,334.9654,334.6903,334.7787,6139.0
2024-07-16 15:20:00,340.86,340.94,340.34,340.66,7099.0,334.8671,334.9457,334.3563,334.6706,7099.0
2024-07-16 15:30:00,340.72,341.19,340.49,341.17,5274.0,334.7296,335.1913,334.5036,335.1717,5274.0
2024-07-16 15:40:00,341.21,341.31,340.26,340.27,17134.0,335.211,335.3092,334.2777,334.2875,17134.0
2024-07-16 15:50:00,340.32,340.79,339.42,339.79,74999.0,334.3366,334.7983,333.4524,333.8159,74999.0
2024-07-17 09:30:00,339.59,342.27,339.59,341.09,17013.0,333.6194,336.2523,333.6194,335.0931,17013.0
2024-07-17 09:40:00,341.04,342.26,340.1,340.45,17491.0,335.0439,336.2425,334.1205,334.4643,17491.0
2024-07-17 09:50:00,340.42,341.11,339.39,340.94,21104.0,334.4348,335.1127,333.423,334.9457,21104.0
2024-07-17 10:00:00,341.08,342.71,340.86,342.64,10160.0,335.0832,336.6846,334.8671,336.6158,10160.0
2024-07-17 10:10:00,342.58,343.1,341.81,342.3,14993.0,336.5569,337.0677,335.8004,336.2818,14993.0
2024-07-17 10:20:00,342.61,343.27,342.33,342.48,9913.0,336.5863,337.2347,336.3113,336.4586,9913.0
2024-07-17 10:30:00,342.5,343.57,341.98,343.38,19461.0,336.4783,337.5295,335.9674,337.3428,19461.0
2024-07-17 10:40:00,343.7,345.45,343.62,344.81,54179.0,337.6572,339.3764,337.5786,338.7477,54179.0
2024-07-17 10:50:00,345.03,345.32,343.22,343.69,13619.0,338.9638,339.2487,337.1856,337.6474,13619.0
2024-07-17 11:00:00,343.44,344.45,343.44,343.9,11026.0,337.4017,338.394,337.4017,337.8537,11026.0
2024-07-17 11:10:00,343.87,344.51,343.68,344.12,9551.0,337.8242,338.4529,337.6375,338.0698,9551.0
2024-07-17 11:20:00,344.12,344.14,343.5,344.01,6719.0,338.0698,338.0894,337.4607,337.9617,6719.0
2024-07-17 11:30:00,344.01,344.3,343.59,343.91,6638.0,337.9617,338.2466,337.5491,337.8635,6638.0
2024-07-17 11:40:00,343.73,344.97,343.73,344.97,13430.0,337.6866,338.9048,337.6866,338.9048,13430.0
2024-07-17 11:50:00,345.0,345.08,344.46,344.75,15400.0,338.9343,339.0129,338.4038,338.6887,15400.0
2024-07-17 12:00:00,344.72,344.75,343.76,343.8,31047.0,338.6592,338.6887,337.7161,337.7554,31047.0
2024-07-17 12:10:00,343.92,344.46,343.51,344.28,56001.0,337.8733,338.4038,337.4705,338.227,56001.0
2024-07-17 12:20:00,344.3,344.53,343.65,344.43,9171.0,338.2466,338.4726,337.6081,338.3743,9171.0
2024-07-17 12:30:00,344.43,344.43,343.62,344.43,7487.0,338.3743,338.3743,337.5786,338.3743,7487.0
2024-07-17 12:40:00,344.47,344.75,344.32,344.75,3920.0,338.4136,338.6887,338.2663,338.6887,3920.0
2024-07-17 12:50:00,344.61,344.62,343.97,344.37,18225.0,338.5512,338.561,337.9224,338.3154,18225.0
2024-07-17 13:00:00,344.57,344.58,343.4,343.85,3418.0,338.5119,338.5217,337.3625,337.8045,3418.0
2024-07-17 13:10:00,343.66,344.11,343.66,343.87,12995.0,337.6179,338.06,337.6179,337.8242,12995.0
2024-07-17 13:20:00,343.84,343.86,343.41,343.78,2286.0,337.7947,337.8144,337.3723,337.7358,2286.0
2024-07-17 13:30:00,343.87,344.56,343.57,344.22,10595.0,337.8242,338.5021,337.5295,338.168,10595.0
2024-07-17 13:40:00,344.17,344.77,344.04,344.04,6231.0,338.1189,338.7084,337.9912,337.9912,6231.0
2024-07-17 13:50:00,344.19,344.52,343.61,343.98,4860.0,338.1386,338.4628,337.5688,337.9323,4860.0
2024-07-17 14:00:00,343.85,344.02,343.31,344.0,11552.0,337.8045,337.9716,337.274,337.9519,11552.0
2024-07-17 14:10:00,344.03,344.83,343.83,344.72,21840.0,337.9814,338.7673,337.7849,338.6592,21840.0
2024-07-17 14:20:00,344.61,344.85,344.14,344.65,15360.0,338.5512,338.787,338.0894,338.5905,15360.0
2024-07-17 14:30:00,344.84,345.18,344.46,345.18,8955.0,338.7771,339.1112,338.4038,339.1112,8955.0
2024-07-17 14:40:00,345.18,345.28,344.82,345.27,8886.0,339.1112,339.2094,338.7575,339.1996,8886.0
2024-07-17 14:50:00,345.49,345.49,344.57,344.82,11962.0,339.4157,339.4157,338.5119,338.7575,11962.0
2024-07-17 15:00:00,344.84,344.87,344.41,344.65,14358.0,338.7771,338.8066,338.3547,338.5905,14358.0
2024-07-17 15:10:00,344.62,344.89,344.03,344.52,10261.0,338.561,338.8263,337.9814,338.4628,10261.0
2024-07-17 15:20:00,344.6,344.62,344.17,344.55,10981.0,338.5414,338.561,338.1189,338.4922,10981.0
2024-07-17 15:30:00,344.43,344.6,344.09,344.32,16496.0,338.3743,338.5414,338.0403,338.2663,16496.0
2024-07-17 15:40:00,344.24,344.66,344.09,344.12,17076.0,338.1877,338.6003,338.0403,338.0698,17076.0
2024-07-17 15:50:00,344.11,345.2,344.09,344.97,82391.0,338.06,339.1308,338.0403,338.9048,82391.0
2024-07-18 09:30:00,343.06,343.06,340.49,341.01,13559.0,337.0284,337.0284,334.5036,335.0145,13559.0
2024-07-18 09:40:00,340.77,343.62,340.76,342.36,7181.0,334.7787,337.5786,334.7689,336.3407,7181.0
2024-07-18 09:50:00,342.54,344.29,342.41,343.66,13869.0,336.5176,338.2368,336.3899,337.6179,13869.0
2024-07-18 10:00:00,344.22,344.97,343.15,344.44,14943.0,338.168,338.9048,337.1168,338.3842,14943.0
2024-07-18 10:10:00,344.31,345.23,344.01,344.81,20998.0,338.2565,339.1603,337.9617,338.7477,20998.0
2024-07-18 10:20:00,344.82,345.1,344.23,344.4,6930.0,338.7575,339.0326,338.1779,338.3449,6930.0
2024-07-18 10:30:00,344.26,345.44,344.25,345.25,8992.0,338.2073,339.3666,338.1975,339.1799,8992.0
2024-07-18 10:40:00,345.44,345.44,344.27,344.35,12113.0,339.3666,339.3666,338.2172,338.2957,12113.0
2024-07-18 10:50:00,344.36,344.7,343.61,343.83,10334.0,338.3056,338.6396,337.5688,337.7849,10334.0
2024-07-18 11:00:00,343.66,344.68,343.55,344.0,11694.0,337.6179,338.6199,337.5098,337.9519,11694.0
2024-07-18 11:10:00,344.06,344.45,343.37,343.85,13723.0,338.0108,338.394,337.333,337.8045,13723.0
2024-07-18 11:20:00,343.98,344.68,343.8,344.04,12736.0,337.9323,338.6199,337.7554,337.9912,12736.0
2024-07-18 11:30:00,344.21,345.45,343.91,345.31,25474.0,338.1582,339.3764,337.8635,339.2389,25474.0
2024-07-18 11:40:00,345.29,346.56,345.29,346.31,44388.0,339.2192,340.4669,339.2192,340.2213,44388.0
2024-07-18 11:50:00,346.44,346.84,345.81,346.84,13536.0,340.349,340.742,339.7301,340.742,13536.0
2024-07-18 12:00:00,347.0,347.37,346.23,346.36,18778.0,340.8992,341.2627,340.1427,340.2704,18778.0
2024-07-18 12:10:00,346.22,346.22,345.25,345.77,5444.0,340.1329,340.1329,339.1799,339.6908,5444.0
2024-07-18 12:20:00,345.93,346.12,345.17,345.29,3257.0,339.848,340.0346,339.1013,339.2192,3257.0
2024-07-18 12:30:00,345.28,346.03,345.28,345.79,4470.0,339.2094,339.9462,339.2094,339.7104,4470.0
2024-07-18 12:40:00,345.86,346.01,345.3,346.01,2659.0,339.7792,339.9266,339.229,339.9266,2659.0
2024-07-18 12:50:00,346.05,346.05,345.69,345.85,3367.0,339.9659,339.9659,339.6122,339.7694,3367.0
2024-07-18 13:00:00,345.74,345.79,345.42,345.67,4304.0,339.6613,339.7104,339.3469,339.5925,4304.0
2024-07-18 13:10:00,345.57,346.09,345.57,345.66,8144.0,339.4943,340.0052,339.4943,339.5827,8144.0
2024-07-18 13:20:00,345.52,345.79,345.08,345.08,6217.0,339.4452,339.7104,339.0129,339.0129,6217.0
2024-07-18 13:30:00,345.11,345.24,344.94,345.0,2761.0,339.0424,339.1701,338.8754,338.9343,2761.0
2024-07-18 13:40:00,344.91,345.17,344.75,344.97,5750.0,338.8459,339.1013,338.6887,338.9048,5750.0
2024-07-18 13:50:00,344.94,344.97,344.5,344.67,9435.0,338.8754,338.9048,338.4431,338.6101,9435.0
2024-07-18 14:00:00,344.66,344.66,343.69,343.77,3613.0,338.6003,338.6003,337.6474,337.7259,3613.0
2024-07-18 14:10:00,343.79,343.99,343.63,343.69,4321.0,337.7456,337.9421,337.5884,337.6474,4321.0
2024-07-18 14:20:00,343.69,343.79,343.34,343.56,5372.0,337.6474,337.7456,337.3035,337.5196,5372.0
2024-07-18 14:30:00,343.52,343.74,343.35,343.35,2564.0,337.4803,337.6965,337.3133,337.3133,2564.0
2024-07-18 14:40:00,343.38,343.51,343.09,343.1,3334.0,337.3428,337.4705,337.0579,337.0677,3334.0
2024-07-18 14:50:00,343.04,343.13,342.7,343.0,7298.0,337.0088,337.0972,336.6748,336.9695,7298.0
2024-07-18 15:00:00,342.94,343.07,342.66,342.66,2174.0,336.9105,337.0383,336.6355,336.6355,2174.0
2024-07-18 15:10:00,342.57,342.77,341.86,341.88,6955.0,336.547,336.7435,335.8495,335.8692,6955.0
2024-07-18 15:20:00,341.88,341.89,341.3,341.3,4035.0,335.8692,335.879,335.2994,335.2994,4035.0
2024-07-18 15:30:00,341.31,341.45,340.92,341.07,10036.0,335.3092,335.4467,334.9261,335.0734,10036.0
2024-07-18 15:40:00,341.1,341.27,340.92,341.12,9237.0,335.1029,335.2699,334.9261,335.1225,9237.0
2024-07-18 15:50:00,341.18,341.5,340.46,340.66,64511.0,335.1815,335.4959,334.4741,334.6706,64511.0
2024-07-19 09:30:00,343.67,343.67,338.61,339.47,84195.0,337.6277,337.6277,332.6567,333.5015,84195.0
2024-07-19 09:40:00,339.71,340.5,338.43,338.91,15050.0,333.7373,334.5134,332.4798,332.9514,15050.0
2024-07-19 09:50:00,338.91,339.51,338.57,339.2,61759.0,332.9514,333.5408,332.6174,333.2363,61759.0
2024-07-19 10:00:00,339.58,341.13,338.88,339.32,10373.0,333.6096,335.1324,332.9219,333.3542,10373.0
2024-07-19 10:10:00,339.62,340.82,339.01,339.36,6591.0,333.6489,334.8278,333.0496,333.3935,6591.0
2024-07-19 10:20:00,339.57,339.86,338.84,339.71,7412.0,333.5998,333.8847,332.8826,333.7373,7412.0
2024-07-19 10:30:00,339.56,339.69,338.08,338.48,54661.0,333.59,333.7177,332.136,332.529,54661.0
2024-07-19 10:40:00,338.12,338.39,337.68,338.36,5038.0,332.1753,332.4405,331.743,332.4111,5038.0
2024-07-19 10:50:00,338.38,338.95,338.11,338.78,9141.0,332.4307,332.9907,332.1655,332.8237,9141.0
2024-07-19 11:00:00,338.79,339.47,338.79,338.96,4794.0,332.8335,333.5015,332.8335,333.0005,4794.0
2024-07-19 11:10:00,339.1,339.92,338.82,339.88,4263.0,333.1381,333.9436,332.863,333.9043,4263.0
2024-07-19 11:20:00,339.97,340.1,339.48,339.48,5478.0,333.9928,334.1205,333.5114,333.5114,5478.0
2024-07-19 11:30:00,339.48,339.92,339.31,339.35,6563.0,333.5114,333.9436,333.3444,333.3837,6563.0
2024-07-19 11:40:00,339.41,339.78,338.58,338.99,5640.0,333.4426,333.8061,332.6272,333.03,5640.0
2024-07-19 11:50:00,339.09,339.3,338.87,339.3,3591.0,333.1282,333.3345,332.9121,333.3345,3591.0
2024-07-19 12:00:00,339.44,340.09,339.26,340.08,7227.0,333.4721,334.1106,333.2952,334.1008,7227.0
2024-07-19 12:10:00,340.01,340.19,339.44,339.78,5596.0,334.0321,334.2089,333.4721,333.8061,5596.0
2024-07-19 12:20:00,339.7,339.73,339.36,339.52,3325.0,333.7275,333.757,333.3935,333.5507,3325.0
2024-07-19 12:30:00,339.57,339.7,338.56,338.56,8761.0,333.5998,333.7275,332.6075,332.6075,8761.0
2024-07-19 12:40:00,338.66,338.66,338.3,338.3,1931.0,332.7058,332.7058,332.3521,332.3521,1931.0
2024-07-19 12:50:00,338.47,338.63,337.95,338.43,9040.0,332.5191,332.6763,332.0083,332.4798,9040.0
2024-07-19 13:00:00,338.32,338.49,337.92,338.3,12314.0,332.3718,332.5388,331.9788,332.3521,12314.0
2024-07-19 13:10:00,338.36,338.48,337.98,338.09,2292.0,332.4111,332.529,332.0377,332.1458,2292.0
2024-07-19 13:20:00,338.05,338.36,337.68,338.05,3560.0,332.1065,332.4111,331.743,332.1065,3560.0
2024-07-19 13:30:00,338.1,338.18,337.67,338.18,5237.0,332.1556,332.2342,331.7332,332.2342,5237.0
2024-07-19 13:40:00,338.06,338.54,337.98,338.35,4397.0,332.1163,332.5879,332.0377,332.4012,4397.0
2024-07-19 13:50:00,338.13,338.8,337.93,338.75,4406.0,332.1851,332.8433,331.9886,332.7942,4406.0
2024-07-19 14:00:00,338.57,338.85,338.43,338.76,1700.0,332.6174,332.8924,332.4798,332.804,1700.0
2024-07-19 14:10:00,338.86,339.03,338.66,338.89,3000.0,332.9023,333.0693,332.7058,332.9317,3000.0
2024-07-19 14:20:00,338.96,338.98,338.77,338.82,2820.0,333.0005,333.0202,332.8139,332.863,2820.0
2024-07-19 14:30:00,338.85,338.85,338.05,338.24,7153.0,332.8924,332.8924,332.1065,332.2932,7153.0
2024-07-19 14:40:00,338.32,338.75,338.28,338.63,6438.0,332.3718,332.7942,332.3325,332.6763,6438.0
2024-07-19 14:50:00,338.74,338.88,338.48,338.57,7310.0,332.7844,332.9219,332.529,332.6174,7310.0
2024-07-19 15:00:00,338.57,339.14,338.56,338.6,5129.0,332.6174,333.1773,332.6075,332.6468,5129.0
2024-07-19 15:10:00,338.48,338.86,338.4,338.83,6219.0,332.529,332.9023,332.4504,332.8728,6219.0
2024-07-19 15:20:00,338.81,338.97,338.39,338.39,10182.0,332.8532,333.0103,332.4405,332.4405,10182.0
2024-07-19 15:30:00,338.42,338.58,337.16,337.16,12711.0,332.47,332.6272,331.2322,331.2322,12711.0
2024-07-19 15:40:00,337.28,337.4,336.16,336.51,37482.0,331.3501,331.4679,330.2497,330.5936,37482.0
2024-07-19 15:50:00,336.64,337.16,335.53,336.18,113136.0,330.7213,331.2322,329.6308,330.2694,113136.0
2024-07-22 09:30:00,335.76,338.0,335.19,336.47,17955.0,329.8568,332.0574,329.2968,330.5543,17955.0
2024-07-22 09:40:00,336.15,338.08,335.11,336.06,18831.0,330.2399,332.136,329.2182,330.1515,18831.0
2024-07-22 09:50:00,335.59,336.26,335.07,335.43,15569.0,329.6898,330.348,329.1789,329.5326,15569.0
2024-07-22 10:00:00,335.63,335.96,335.21,335.86,9261.0,329.7291,330.0533,329.3164,329.955,9261.0
2024-07-22 10:10:00,335.94,336.46,335.81,336.02,8073.0,330.0336,330.5445,329.9059,330.1122,8073.0
2024-07-22 10:20:00,336.04,336.36,335.35,336.21,10501.0,330.1319,330.4462,329.454,330.2989,10501.0
2024-07-22 10:30:00,336.24,336.51,334.59,335.37,4884.0,330.3283,330.5936,328.7073,329.4736,4884.0
2024-07-22 10:40:00,335.34,336.14,335.34,335.86,6595.0,329.4442,330.2301,329.4442,329.955,6595.0
2024-07-22 10:50:00,335.52,336.12,335.29,335.69,10296.0,329.621,330.2104,329.395,329.788,10296.0
2024-07-22 11:00:00,335.69,336.48,335.44,336.25,19545.0,329.788,330.5641,329.5424,330.3382,19545.0
2024-07-22 11:10:00,336.28,336.74,335.83,336.72,16460.0,330.3676,330.8195,329.9255,330.7999,16460.0
2024-07-22 11:20:00,336.85,337.19,336.22,336.35,8785.0,330.9276,331.2616,330.3087,330.4364,8785.0
2024-07-22 11:30:00,336.31,336.87,336.23,336.57,9736.0,330.3971,330.9473,330.3185,330.6525,9736.0
2024-07-22 11:40:00,336.66,337.18,336.46,336.84,5245.0,330.741,331.2518,330.5445,330.9178,5245.0
2024-07-22 11:50:00,337.02,337.21,336.39,336.67,6716.0,331.0946,331.2813,330.4757,330.7508,6716.0
2024-07-22 12:00:00,336.65,337.15,336.48,337.14,5758.0,330.7311,331.2223,330.5641,331.2125,5758.0
2024-07-22 12:10:00,337.08,337.34,337.04,337.07,6428.0,331.1536,331.409,331.1143,331.1437,6428.0
2024-07-22 12:20:00,337.08,337.48,336.79,337.16,4320.0,331.1536,331.5465,330.8687,331.2322,4320.0
2024-07-22 12:30:00,336.99,337.02,336.42,336.52,2744.0,331.0651,331.0946,330.5052,330.6034,2744.0
2024-07-22 12:40:00,336.31,336.4,335.94,336.23,2176.0,330.3971,330.4855,330.0336,330.3185,2176.0
2024-07-22 12:50:00,336.23,336.42,336.12,336.27,3247.0,330.3185,330.5052,330.2104,330.3578,3247.0
2024-07-22 13:00:00,336.27,336.62,336.21,336.26,3950.0,330.3578,330.7017,330.2989,330.348,3950.0
2024-07-22 13:10:00,336.29,336.99,336.12,336.99,3763.0,330.3775,331.0651,330.2104,331.0651,3763.0
2024-07-22 13:20:00,336.87,337.1,336.77,337.05,4625.0,330.9473,331.1732,330.849,331.1241,4625.0
2024-07-22 13:30:00,337.0,337.34,336.93,337.1,17407.0,331.075,331.409,331.0062,331.1732,17407.0
2024-07-22 13:40:00,337.0,337.29,336.98,337.28,2869.0,331.075,331.3599,331.0553,331.3501,2869.0
2024-07-22 13:50:00,337.18,337.18,336.56,336.75,2100.0,331.2518,331.2518,330.6427,330.8294,2100.0
2024-07-22 14:00:00,336.75,336.75,336.15,336.29,3351.0,330.8294,330.8294,330.2399,330.3775,3351.0
2024-07-22 14:10:00,336.22,336.4,335.82,335.83,6694.0,330.3087,330.4855,329.9157,329.9255,6694.0
2024-07-22 14:20:00,335.79,336.0,335.75,335.75,2218.0,329.8862,330.0926,329.847,329.847,2218.0
2024-07-22 14:30:00,335.88,336.22,335.84,336.16,4809.0,329.9747,330.3087,329.9354,330.2497,4809.0
2024-07-22 14:40:00,336.25,336.58,336.17,336.17,4300.0,330.3382,330.6624,330.2596,330.2596,4300.0
2024-07-22 14:50:00,336.24,336.93,336.17,336.8,5453.0,330.3283,331.0062,330.2596,330.8785,5453.0
2024-07-22 15:00:00,336.69,337.11,336.69,336.73,5637.0,330.7704,331.183,330.7704,330.8097,5637.0
2024-07-22 15:10:00,336.8,336.86,336.67,336.7,3356.0,330.8785,330.9374,330.7508,330.7802,3356.0
2024-07-22 15:20:00,336.67,336.77,336.27,336.36,4594.0,330.7508,330.849,330.3578,330.4462,4594.0
2024-07-22 15:30:00,336.36,336.83,336.34,336.52,5292.0,330.4462,330.908,330.4266,330.6034,5292.0
2024-07-22 15:40:00,336.41,336.52,336.13,336.13,4483.0,330.4953,330.6034,330.2203,330.2203,4483.0
2024-07-22 15:50:00,336.27,336.52,335.34,335.71,53839.0,330.3578,330.6034,329.4442,329.8077,53839.0
2024-07-23 09:30:00,336.05,336.98,335.74,335.74,13365.0,330.1417,331.0553,329.8371,329.8371,13365.0
2024-07-23 09:40:00,335.96,335.96,335.28,335.5,3192.0,330.0533,330.0533,329.3852,329.6013,3192.0
2024-07-23 09:50:00,335.5,335.5,334.7,335.5,3475.0,329.6013,329.6013,328.8154,329.6013,3475.0
2024-07-23 10:00:00,335.5,336.41,334.83,334.83,17648.0,329.6013,330.4953,328.9431,328.9431,17648.0
2024-07-23 10:10:00,335.19,335.36,334.13,334.98,5567.0,329.2968,329.4638,328.2554,329.0905,5567.0
2024-07-23 10:20:00,334.73,335.11,334.2,335.09,7053.0,328.8449,329.2182,328.3242,329.1986,7053.0
2024-07-23 10:30:00,335.5,335.69,334.62,334.62,4137.0,329.6013,329.788,328.7368,328.7368,4137.0
2024-07-23 10:40:00,334.05,334.66,333.83,334.06,4149.0,328.1768,328.7761,327.9607,328.1867,4149.0
2024-07-23 10:50:00,334.37,334.97,333.79,334.97,4458.0,328.4912,329.0807,327.9214,329.0807,4458.0
2024-07-23 11:00:00,334.9,335.33,334.66,335.0,6395.0,329.0119,329.4343,328.7761,329.1101,6395.0
2024-07-23 11:10:00,335.12,335.43,335.08,335.28,2480.0,329.228,329.5326,329.1887,329.3852,2480.0
2024-07-23 11:20:00,335.26,335.34,334.78,335.29,5577.0,329.3656,329.4442,328.894,329.395,5577.0
2024-07-23 11:30:00,335.3,335.38,334.9,335.38,4501.0,329.4049,329.4835,329.0119,329.4835,4501.0
2024-07-23 11:40:00,335.39,335.59,335.22,335.56,4830.0,329.4933,329.6898,329.3263,329.6603,4830.0
2024-07-23 11:50:00,335.26,335.72,335.24,335.5,3112.0,329.3656,329.8175,329.3459,329.6013,3112.0
2024-07-23 12:00:00,335.62,336.15,335.38,335.9,3906.0,329.7192,330.2399,329.4835,329.9943,3906.0
2024-07-23 12:10:00,335.71,336.12,335.53,335.95,3819.0,329.8077,330.2104,329.6308,330.0434,3819.0
2024-07-23 12:20:00,335.77,335.81,335.35,335.81,2070.0,329.8666,329.9059,329.454,329.9059,2070.0
2024-07-23 12:30:00,335.69,335.8,335.55,335.69,1920.0,329.788,329.8961,329.6505,329.788,1920.0
2024-07-23 12:40:00,335.48,335.59,335.29,335.29,1644.0,329.5817,329.6898,329.395,329.395,1644.0
2024-07-23 12:50:00,335.54,335.6,335.41,335.6,1315.0,329.6406,329.6996,329.5129,329.6996,1315.0
2024-07-23 13:00:00,335.58,335.83,335.38,335.81,2723.0,329.6799,329.9255,329.4835,329.9059,2723.0
2024-07-23 13:10:00,335.82,336.72,335.77,336.46,8022.0,329.9157,330.7999,329.8666,330.5445,8022.0
2024-07-23 13:20:00,336.58,336.71,336.39,336.41,2046.0,330.6624,330.7901,330.4757,330.4953,2046.0
2024-07-23 13:30:00,336.42,336.88,336.21,336.58,6762.0,330.5052,330.9571,330.2989,330.6624,6762.0
2024-07-23 13:40:00,336.65,336.65,336.06,336.2,7386.0,330.7311,330.7311,330.1515,330.289,7386.0
2024-07-23 13:50:00,336.24,336.41,336.1,336.41,1733.0,330.3283,330.4953,330.1908,330.4953,1733.0
2024-07-23 14:00:00,336.38,336.65,336.2,336.54,3292.0,330.4659,330.7311,330.289,330.6231,3292.0
2024-07-23 14:10:00,336.4,336.56,336.37,336.51,1577.0,330.4855,330.6427,330.456,330.5936,1577.0
2024-07-23 14:20:00,336.6,336.88,336.45,336.57,4326.0,330.682,330.9571,330.5346,330.6525,4326.0
2024-07-23 14:30:00,336.73,337.31,336.66,336.94,7526.0,330.8097,331.3795,330.741,331.016,7526.0
2024-07-23 14:40:00,336.95,337.09,336.58,336.58,4310.0,331.0259,331.1634,330.6624,330.6624,4310.0
2024-07-23 14:50:00,336.58,336.58,336.28,336.28,4370.0,330.6624,330.6624,330.3676,330.3676,4370.0
2024-07-23 15:00:00,336.31,336.5,336.11,336.11,6131.0,330.3971,330.5838,330.2006,330.2006,6131.0
2024-07-23 15:10:00,336.11,336.46,335.84,336.46,4733.0,330.2006,330.5445,329.9354,330.5445,4733.0
2024-07-23 15:20:00,336.39,336.92,336.32,336.54,4047.0,330.4757,330.9964,330.4069,330.6231,4047.0
2024-07-23 15:30:00,336.53,336.68,336.16,336.16,6219.0,330.6132,330.7606,330.2497,330.2497,6219.0
2024-07-23 15:40:00,336.15,336.15,335.56,335.85,6659.0,330.2399,330.2399,329.6603,329.9452,6659.0
2024-07-23 15:50:00,336.01,336.21,335.24,336.17,64946.0,330.1024,330.2989,329.3459,330.2596,64946.0
2024-07-24 09:30:00,337.67,339.77,336.7,339.77,8192.0,331.7332,333.7963,330.7802,333.7963,8192.0
2024-07-24 09:40:00,338.97,340.0,338.42,338.43,2383.0,333.0103,334.0222,332.47,332.4798,2383.0
2024-07-24 09:50:00,337.72,338.47,337.69,338.28,3915.0,331.7823,332.5191,331.7528,332.3325,3915.0
2024-07-24 10:00:00,338.44,338.82,337.32,337.32,5330.0,332.4897,332.863,331.3893,331.3893,5330.0
2024-07-24 10:10:00,337.1,337.14,336.39,336.4,2203.0,331.1732,331.2125,330.4757,330.4855,2203.0
2024-07-24 10:20:00,336.15,336.15,335.26,335.76,3914.0,330.2399,330.2399,329.3656,329.8568,3914.0
2024-07-24 10:30:00,335.55,335.56,334.93,334.96,2275.0,329.6505,329.6603,329.0414,329.0708,2275.0
2024-07-24 10:40:00,335.08,336.31,335.08,335.94,2765.0,329.1887,330.3971,329.1887,330.0336,2765.0
2024-07-24 10:50:00,336.04,336.96,336.04,336.47,3917.0,330.1319,331.0357,330.1319,330.5543,3917.0
2024-07-24 11:00:00,335.89,336.09,335.17,335.66,8674.0,329.9845,330.181,329.2771,329.7585,8674.0
2024-07-24 11:10:00,335.47,336.73,335.46,336.56,2435.0,329.5719,330.8097,329.562,330.6427,2435.0
2024-07-24 11:20:00,336.51,336.92,336.41,336.76,3168.0,330.5936,330.9964,330.4953,330.8392,3168.0
2024-07-24 11:30:00,337.06,337.34,336.82,337.33,2084.0,331.1339,331.409,330.8981,331.3992,2084.0
2024-07-24 11:40:00,337.15,337.5,337.15,337.5,604.0,331.2223,331.5662,331.2223,331.5662,604.0
2024-07-24 11:50:00,337.82,337.92,337.34,337.9,4858.0,331.8806,331.9788,331.409,331.9591,4858.0
2024-07-24 12:00:00,337.9,338.63,337.9,338.55,4791.0,331.9591,332.6763,331.9591,332.5977,4791.0
2024-07-24 12:10:00,338.38,339.05,338.37,339.05,1822.0,332.4307,333.0889,332.4209,333.0889,1822.0
2024-07-24 12:20:00,339.06,339.06,338.3,338.31,4272.0,333.0988,333.0988,332.3521,332.3619,4272.0
2024-07-24 12:30:00,338.64,338.81,338.39,338.73,1976.0,332.6861,332.8532,332.4405,332.7746,1976.0
2024-07-24 12:40:00,338.79,339.18,338.56,339.18,1301.0,332.8335,333.2166,332.6075,333.2166,1301.0
2024-07-24 12:50:00,338.93,339.11,338.74,338.98,4648.0,332.971,333.1479,332.7844,333.0202,4648.0
2024-07-24 13:00:00,339.41,339.43,339.08,339.28,2930.0,333.4426,333.4622,333.1184,333.3149,2930.0
2024-07-24 13:10:00,339.12,339.36,339.12,339.32,1733.0,333.1577,333.3935,333.1577,333.3542,1733.0
2024-07-24 13:20:00,339.32,339.36,339.11,339.15,2376.0,333.3542,333.3935,333.1479,333.1872,2376.0
2024-07-24 13:30:00,339.19,340.1,339.16,339.59,4359.0,333.2265,334.1205,333.197,333.6194,4359.0
2024-07-24 13:40:00,339.55,339.73,339.4,339.73,1344.0,333.5801,333.757,333.4328,333.757,1344.0
2024-07-24 13:50:00,339.59,340.01,339.48,340.0,2494.0,333.6194,334.0321,333.5114,334.0222,2494.0
2024-07-24 14:00:00,339.63,340.47,339.63,340.47,2676.0,333.6587,334.484,333.6587,334.484,2676.0
2024-07-24 14:10:00,340.44,340.63,340.21,340.52,8626.0,334.4545,334.6412,334.2285,334.5331,8626.0
2024-07-24 14:20:00,340.39,341.0,340.39,340.77,7904.0,334.4054,335.0046,334.4054,334.7787,7904.0
2024-07-24 14:30:00,340.66,341.15,340.61,341.15,4796.0,334.6706,335.152,334.6215,335.152,4796.0
2024-07-24 14:40:00,341.15,341.26,340.64,341.22,10936.0,335.152,335.2601,334.651,335.2208,10936.0
2024-07-24 14:50:00,341.28,341.69,341.09,341.23,7735.0,335.2797,335.6825,335.0931,335.2306,7735.0
2024-07-24 15:00:00,341.36,341.4,340.7,340.7,8888.0,335.3583,335.3976,334.7099,334.7099,8888.0
2024-07-24 15:10:00,340.99,341.02,340.65,340.8,8117.0,334.9948,335.0243,334.6608,334.8082,8117.0
2024-07-24 15:20:00,340.82,341.7,340.81,341.65,28747.0,334.8278,335.6923,334.818,335.6432,28747.0
2024-07-24 15:30:00,341.76,341.99,341.63,341.77,14533.0,335.7513,335.9772,335.6236,335.7611,14533.0
2024-07-24 15:40:00,341.83,341.98,341.41,341.95,31595.0,335.8201,335.9674,335.4074,335.9379,31595.0
2024-07-24 15:50:00,342.02,342.71,341.72,342.1,90791.0,336.0067,336.6846,335.712,336.0853,90791.0
2024-07-25 09:30:00,343.99,346.52,342.84,346.24,15974.0,337.9421,340.4276,336.8123,340.1525,15974.0
2024-07-25 09:40:00,346.57,347.47,345.88,346.25,21437.0,340.4767,341.3609,339.7988,340.1623,21437.0
2024-07-25 09:50:00,347.18,347.49,346.42,347.02,11020.0,341.076,341.3805,340.3294,340.9188,11020.0
2024-07-25 10:00:00,346.83,347.29,346.02,346.98,19090.0,340.7321,341.1841,339.9364,340.8795,19090.0
2024-07-25 10:10:00,347.09,349.27,347.09,348.81,8804.0,340.9876,343.1292,340.9876,342.6773,8804.0
2024-07-25 10:20:00,348.6,348.76,347.27,348.0,33698.0,342.471,342.6282,341.1644,341.8816,33698.0
2024-07-25 10:30:00,347.71,347.71,346.28,346.29,6503.0,341.5967,341.5967,340.1918,340.2016,6503.0
2024-07-25 10:40:00,346.01,346.01,344.79,344.99,4922.0,339.9266,339.9266,338.728,338.9245,4922.0
2024-07-25 10:50:00,344.98,345.0,343.92,344.92,9556.0,338.9147,338.9343,337.8733,338.8557,9556.0
2024-07-25 11:00:00,345.17,345.46,344.95,345.1,11506.0,339.1013,339.3862,338.8852,339.0326,11506.0
2024-07-25 11:10:00,344.85,345.39,344.72,344.91,6655.0,338.787,339.3175,338.6592,338.8459,6655.0
2024-07-25 11:20:00,344.8,344.99,343.88,344.03,5959.0,338.7378,338.9245,337.834,337.9814,5959.0
2024-07-25 11:30:00,343.86,344.32,343.48,344.11,7028.0,337.8144,338.2663,337.441,338.06,7028.0
2024-07-25 11:40:00,343.99,344.69,343.88,344.36,6922.0,337.9421,338.6298,337.834,338.3056,6922.0
2024-07-25 11:50:00,344.63,344.67,343.67,343.84,4191.0,338.5708,338.6101,337.6277,337.7947,4191.0
2024-07-25 12:00:00,343.67,344.28,343.51,344.28,2920.0,337.6277,338.227,337.4705,338.227,2920.0
2024-07-25 12:10:00,344.19,344.23,343.46,343.46,3808.0,338.1386,338.1779,337.4214,337.4214,3808.0
2024-07-25 12:20:00,343.35,343.35,342.57,342.61,3477.0,337.3133,337.3133,336.547,336.5863,3477.0
2024-07-25 12:30:00,342.53,342.62,342.32,342.55,2135.0,336.5077,336.5962,336.3014,336.5274,2135.0
2024-07-25 12:40:00,342.64,342.64,341.51,341.91,6784.0,336.6158,336.6158,335.5057,335.8986,6784.0
2024-07-25 12:50:00,341.92,342.47,341.68,342.47,8911.0,335.9085,336.4488,335.6727,336.4488,8911.0
2024-07-25 13:00:00,342.72,343.5,342.38,343.25,4238.0,336.6944,337.4607,336.3604,337.2151,4238.0
2024-07-25 13:10:00,343.28,343.46,342.81,342.81,4046.0,337.2446,337.4214,336.7828,336.7828,4046.0
2024-07-25 13:20:00,342.89,343.1,342.67,342.67,2049.0,336.8614,337.0677,336.6453,336.6453,2049.0
2024-07-25 13:30:00,342.69,342.78,342.38,342.68,4960.0,336.6649,336.7534,336.3604,336.6551,4960.0
2024-07-25 13:40:00,342.63,342.67,341.99,342.37,3526.0,336.606,336.6453,335.9772,336.3506,3526.0
2024-07-25 13:50:00,342.19,342.32,341.72,341.88,4445.0,336.1737,336.3014,335.712,335.8692,4445.0
2024-07-25 14:00:00,341.6,341.97,341.25,341.55,3907.0,335.5941,335.9576,335.2503,335.545,3907.0
2024-07-25 14:10:00,341.77,341.95,341.5,341.58,4140.0,335.7611,335.9379,335.4959,335.5744,4140.0
2024-07-25 14:20:00,341.73,341.84,341.52,341.52,1238.0,335.7218,335.8299,335.5155,335.5155,1238.0
2024-07-25 14:30:00,341.3,341.44,341.06,341.17,1835.0,335.2994,335.4369,335.0636,335.1717,1835.0
2024-07-25 14:40:00,341.17,341.2,340.51,340.56,6495.0,335.1717,335.2011,334.5233,334.5724,6495.0
2024-07-25 14:50:00,340.56,340.88,340.48,340.53,3400.0,334.5724,334.8868,334.4938,334.5429,3400.0
2024-07-25 15:00:00,340.65,340.9,340.51,340.59,9571.0,334.6608,334.9064,334.5233,334.6019,9571.0
2024-07-25 15:10:00,340.45,341.22,340.45,341.13,9194.0,334.4643,335.2208,334.4643,335.1324,9194.0
2024-07-25 15:20:00,341.18,341.43,341.02,341.25,6375.0,335.1815,335.4271,335.0243,335.2503,6375.0
2024-07-25 15:30:00,341.21,341.93,341.16,341.52,5388.0,335.211,335.9183,335.1618,335.5155,5388.0
2024-07-25 15:40:00,341.48,341.89,340.95,341.7,12148.0,335.4762,335.879,334.9555,335.6923,12148.0
2024-07-25 15:50:00,341.77,341.93,340.74,340.98,55282.0,335.7611,335.9183,334.7492,334.985,55282.0
2024-07-26 09:30:00,342.69,344.95,342.49,344.95,12607.0,336.6649,338.8852,336.4685,338.8852,12607.0
2024-07-26 09:40:00,345.03,345.26,343.68,344.87,16753.0,338.9638,339.1897,337.6375,338.8066,16753.0
2024-07-26 09:50:00,344.88,345.37,343.57,343.95,19685.0,338.8164,339.2978,337.5295,337.9028,19685.0
2024-07-26 10:00:00,343.95,346.66,343.74,344.61,15979.0,337.9028,340.5651,337.6965,338.5512,15979.0
2024-07-26 10:10:00,345.06,345.2,344.06,344.65,14448.0,338.9933,339.1308,338.0108,338.5905,14448.0
2024-07-26 10:20:00,344.32,345.24,344.08,344.37,13293.0,338.2663,339.1701,338.0305,338.3154,13293.0
2024-07-26 10:30:00,344.45,344.69,343.62,344.69,14894.0,338.394,338.6298,337.5786,338.6298,14894.0
2024-07-26 10:40:00,345.05,345.31,343.88,344.25,8367.0,338.9834,339.2389,337.834,338.1975,8367.0
2024-07-26 10:50:00,344.04,344.5,343.62,344.24,8758.0,337.9912,338.4431,337.5786,338.1877,8758.0
2024-07-26 11:00:00,343.78,345.13,343.72,344.6,43538.0,337.7358,339.062,337.6768,338.5414,43538.0
2024-07-26 11:10:00,344.58,345.76,344.29,345.08,10797.0,338.5217,339.681,338.2368,339.0129,10797.0
2024-07-26 11:20:00,345.28,345.55,344.84,345.21,10496.0,339.2094,339.4747,338.7771,339.1406,10496.0
2024-07-26 11:30:00,345.07,345.88,344.96,345.25,13756.0,339.0031,339.7988,338.895,339.1799,13756.0
2024-07-26 11:40:00,345.09,345.53,344.82,344.82,13256.0,339.0227,339.455,338.7575,338.7575,13256.0
2024-07-26 11:50:00,344.91,345.6,344.82,345.21,12759.0,338.8459,339.5238,338.7575,339.1406,12759.0
2024-07-26 12:00:00,345.36,345.7,344.9,345.7,4504.0,339.288,339.622,338.8361,339.622,4504.0
2024-07-26 12:10:00,345.63,345.67,344.98,345.06,6085.0,339.5532,339.5925,338.9147,338.9933,6085.0
2024-07-26 12:20:00,345.08,345.08,344.45,344.76,4892.0,339.0129,339.0129,338.394,338.6985,4892.0
2024-07-26 12:30:00,344.8,345.07,344.4,345.03,5191.0,338.7378,339.0031,338.3449,338.9638,5191.0
2024-07-26 12:40:00,344.86,345.26,344.49,344.67,5764.0,338.7968,339.1897,338.4333,338.6101,5764.0
2024-07-26 12:50:00,344.53,345.33,344.5,345.22,7657.0,338.4726,339.2585,338.4431,339.1505,7657.0
2024-07-26 13:00:00,345.46,345.46,344.73,344.97,5313.0,339.3862,339.3862,338.6691,338.9048,5313.0
2024-07-26 13:10:00,344.92,345.08,344.51,344.56,7129.0,338.8557,339.0129,338.4529,338.5021,7129.0
2024-07-26 13:20:00,344.79,345.37,344.57,345.29,8083.0,338.728,339.2978,338.5119,339.2192,8083.0
2024-07-26 13:30:00,345.47,345.68,344.79,345.0,10152.0,339.3961,339.6024,338.728,338.9343,10152.0
2024-07-26 13:40:00,345.13,345.21,344.63,344.64,7859.0,339.062,339.1406,338.5708,338.5806,7859.0
2024-07-26 13:50:00,344.78,345.03,344.43,344.74,4302.0,338.7182,338.9638,338.3743,338.6789,4302.0
2024-07-26 14:00:00,344.98,345.11,344.48,344.82,9262.0,338.9147,339.0424,338.4235,338.7575,9262.0
2024-07-26 14:10:00,344.94,344.99,344.55,344.73,6528.0,338.8754,338.9245,338.4922,338.6691,6528.0
2024-07-26 14:20:00,344.91,345.21,344.5,345.21,8099.0,338.8459,339.1406,338.4431,339.1406,8099.0
2024-07-26 14:30:00,345.06,345.06,344.31,344.56,7641.0,338.9933,338.9933,338.2565,338.5021,7641.0
2024-07-26 14:40:00,344.61,344.64,343.87,344.2,7798.0,338.5512,338.5806,337.8242,338.1484,7798.0
2024-07-26 14:50:00,343.95,344.41,343.89,344.25,9536.0,337.9028,338.3547,337.8438,338.1975,9536.0
2024-07-26 15:00:00,344.01,344.63,343.98,344.56,12163.0,337.9617,338.5708,337.9323,338.5021,12163.0
2024-07-26 15:10:00,344.62,345.44,344.5,345.44,12188.0,338.561,339.3666,338.4431,339.3666,12188.0
2024-07-26 15:20:00,345.24,345.41,344.88,345.34,12113.0,339.1701,339.3371,338.8164,339.2683,12113.0
2024-07-26 15:30:00,345.19,345.19,344.03,344.03,16106.0,339.121,339.121,337.9814,337.9814,16106.0
2024-07-26 15:40:00,344.04,344.27,343.71,344.16,24634.0,337.9912,338.2172,337.667,338.1091,24634.0
2024-07-26 15:50:00,344.17,344.36,342.82,343.64,113300.0,338.1189,338.3056,336.7926,337.5982,113300.0
2024-07-29 09:30:00,343.65,345.99,343.07,345.99,15392.0,337.6081,339.9069,337.0383,339.9069,15392.0
2024-07-29 09:40:00,345.29,346.22,343.97,344.52,12656.0,339.2192,340.1329,337.9224,338.4628,12656.0
2024-07-29 09:50:00,344.49,347.27,343.79,346.28,23749.0,338.4333,341.1644,337.7456,340.1918,23749.0
2024-07-29 10:00:00,346.3,348.43,345.83,347.31,21675.0,340.2115,342.304,339.7497,341.2037,21675.0
2024-07-29 10:10:00,347.72,348.17,347.15,348.09,33273.0,341.6065,342.0486,341.0465,341.97,33273.0
2024-07-29 10:20:00,347.84,348.06,347.32,347.4,78559.0,341.7244,341.9405,341.2135,341.2921,78559.0
2024-07-29 10:30:00,347.36,347.66,347.04,347.65,33751.0,341.2528,341.5476,340.9385,341.5377,33751.0
2024-07-29 10:40:00,347.75,348.08,346.98,346.98,30156.0,341.636,341.9602,340.8795,340.8795,30156.0
2024-07-29 10:50:00,347.02,347.19,346.44,346.75,4979.0,340.9188,341.0858,340.349,340.6536,4979.0
2024-07-29 11:00:00,346.75,346.97,345.11,345.95,10011.0,340.6536,340.8697,339.0424,339.8676,10011.0
2024-07-29 11:10:00,346.02,346.82,345.99,346.63,3792.0,339.9364,340.7223,339.9069,340.5357,3792.0
2024-07-29 11:20:00,346.94,347.31,346.94,347.11,2021.0,340.8402,341.2037,340.8402,341.0072,2021.0
2024-07-29 11:30:00,347.32,348.04,347.29,347.51,7792.0,341.2135,341.9209,341.1841,341.4002,7792.0
2024-07-29 11:40:00,347.31,348.14,347.13,348.13,4477.0,341.2037,342.0191,341.0269,342.0093,4477.0
2024-07-29 11:50:00,347.92,348.29,347.68,348.19,3305.0,341.803,342.1665,341.5672,342.0682,3305.0
2024-07-29 12:00:00,348.04,348.42,347.71,348.04,4627.0,341.9209,342.2942,341.5967,341.9209,4627.0
2024-07-29 12:10:00,348.1,348.46,347.67,347.67,3661.0,341.9798,342.3335,341.5574,341.5574,3661.0
2024-07-29 12:20:00,347.67,348.05,347.46,347.73,2627.0,341.5574,341.9307,341.3511,341.6163,2627.0
2024-07-29 12:30:00,347.97,347.97,347.13,347.33,2748.0,341.8521,341.8521,341.0269,341.2234,2748.0
2024-07-29 12:40:00,347.09,347.17,347.07,347.1,900.0,340.9876,341.0662,340.9679,340.9974,900.0
2024-07-29 12:50:00,347.15,347.69,347.15,347.55,4574.0,341.0465,341.577,341.0465,341.4395,4574.0
2024-07-29 13:00:00,347.64,347.67,347.27,347.27,2675.0,341.5279,341.5574,341.1644,341.1644,2675.0
2024-07-29 13:10:00,347.71,348.05,347.55,347.98,1435.0,341.5967,341.9307,341.4395,341.8619,1435.0
2024-07-29 13:20:00,347.87,348.2,347.79,348.14,2710.0,341.7539,342.0781,341.6753,342.0191,2710.0
2024-07-29 13:30:00,348.0,348.19,347.65,347.73,2661.0,341.8816,342.0682,341.5377,341.6163,2661.0
2024-07-29 13:40:00,347.77,348.23,347.76,347.82,5557.0,341.6556,342.1075,341.6458,341.7047,5557.0
2024-07-29 13:50:00,347.64,348.14,347.64,347.87,12027.0,341.5279,342.0191,341.5279,341.7539,12027.0
2024-07-29 14:00:00,347.86,347.9,347.4,347.81,6015.0,341.744,341.7833,341.2921,341.6949,6015.0
2024-07-29 14:10:00,347.62,347.63,347.29,347.48,3745.0,341.5083,341.5181,341.1841,341.3707,3745.0
2024-07-29 14:20:00,347.42,348.18,347.42,347.99,29214.0,341.3118,342.0584,341.3118,341.8718,29214.0
2024-07-29 14:30:00,347.99,347.99,347.48,347.6,11192.0,341.8718,341.8718,341.3707,341.4886,11192.0
2024-07-29 14:40:00,347.62,348.16,347.58,347.63,7241.0,341.5083,342.0388,341.469,341.5181,7241.0
2024-07-29 14:50:00,347.63,347.72,347.34,347.54,3582.0,341.5181,341.6065,341.2332,341.4297,3582.0
2024-07-29 15:00:00,347.59,347.59,346.77,347.12,8400.0,341.4788,341.4788,340.6732,341.017,8400.0
2024-07-29 15:10:00,347.36,347.45,347.07,347.44,8537.0,341.2528,341.3412,340.9679,341.3314,8537.0
2024-07-29 15:20:00,347.31,347.54,347.14,347.4,4390.0,341.2037,341.4297,341.0367,341.2921,4390.0
2024-07-29 15:30:00,347.52,347.96,347.25,347.64,9202.0,341.41,341.8423,341.1448,341.5279,9202.0
2024-07-29 15:40:00,347.66,347.72,347.14,347.15,10508.0,341.5476,341.6065,341.0367,341.0465,10508.0
2024-07-29 15:50:00,347.14,347.44,346.11,346.62,53829.0,341.0367,341.3314,340.0248,340.5258,53829.0
2024-07-30 09:30:00,346.01,349.75,346.01,349.47,15130.0,339.9266,343.6008,339.9266,343.3257,15130.0
2024-07-30 09:40:00,349.74,353.56,349.07,352.5,32129.0,343.591,347.3438,342.9328,346.3025,32129.0
2024-07-30 09:50:00,352.49,354.62,352.49,354.62,12894.0,346.2926,348.3852,346.2926,348.3852,12894.0
2024-07-30 10:00:00,355.0,355.56,354.36,354.92,19647.0,348.7585,349.3087,348.1298,348.6799,19647.0
2024-07-30 10:10:00,354.87,355.36,354.19,354.46,10142.0,348.6308,349.1122,347.9627,348.228,10142.0
2024-07-30 10:20:00,354.21,354.83,353.85,354.61,7218.0,347.9824,348.5915,347.6287,348.3754,7218.0
2024-07-30 10:30:00,354.38,354.86,353.49,354.07,8414.0,348.1494,348.621,347.2751,347.8449,8414.0
2024-07-30 10:40:00,353.47,354.22,353.32,353.73,6991.0,347.2554,347.9922,347.108,347.5108,6991.0
2024-07-30 10:50:00,353.82,354.44,353.48,353.82,11894.0,347.5992,348.2083,347.2652,347.5992,11894.0
2024-07-30 11:00:00,353.85,353.92,352.81,352.81,8061.0,347.6287,347.6975,346.607,346.607,8061.0
2024-07-30 11:10:00,353.06,353.53,352.79,352.89,5216.0,346.8526,347.3143,346.5874,346.6856,5216.0
2024-07-30 11:20:00,352.89,352.94,351.96,351.96,4677.0,346.6856,346.7347,345.772,345.772,4677.0
2024-07-30 11:30:00,351.75,352.77,351.72,352.63,7719.0,345.5656,346.5677,345.5362,346.4302,7719.0
2024-07-30 11:40:00,352.38,352.38,351.55,352.13,6968.0,346.1846,346.1846,345.3692,345.939,6968.0
2024-07-30 11:50:00,352.12,352.88,352.07,352.64,10890.0,345.9291,346.6758,345.88,346.44,10890.0
2024-07-30 12:00:00,352.48,352.69,351.71,351.84,8523.0,346.2828,346.4891,345.5263,345.6541,8523.0
2024-07-30 12:10:00,351.67,351.83,351.21,351.32,6672.0,345.4871,345.6442,345.0351,345.1432,6672.0
2024-07-30 12:20:00,351.31,351.38,350.82,351.21,5143.0,345.1334,345.2021,344.652,345.0351,5143.0
2024-07-30 12:30:00,350.95,351.41,350.59,351.13,10107.0,344.7797,345.2316,344.426,344.9565,10107.0
2024-07-30 12:40:00,351.14,351.65,351.01,351.26,7376.0,344.9664,345.4674,344.8387,345.0843,7376.0
2024-07-30 12:50:00,351.15,351.77,351.01,351.05,4691.0,344.9762,345.5853,344.8387,344.878,4691.0
2024-07-30 13:00:00,351.03,352.05,351.01,351.64,8122.0,344.8583,345.8604,344.8387,345.4576,8122.0
2024-07-30 13:10:00,351.46,351.46,350.93,350.97,3269.0,345.2807,345.2807,344.7601,344.7994,3269.0
2024-07-30 13:20:00,350.82,350.84,350.15,350.15,3221.0,344.652,344.6716,343.9938,343.9938,3221.0
2024-07-30 13:30:00,350.31,350.4,350.03,350.31,3737.0,344.151,344.2394,343.8759,344.151,3737.0
2024-07-30 13:40:00,350.37,350.66,350.37,350.41,1050.0,344.2099,344.4948,344.2099,344.2492,1050.0
2024-07-30 13:50:00,350.43,350.68,350.29,350.68,5129.0,344.2689,344.5145,344.1313,344.5145,5129.0
2024-07-30 14:00:00,350.63,351.65,350.54,351.65,2468.0,344.4653,345.4674,344.3769,345.4674,2468.0
2024-07-30 14:10:00,351.54,352.09,351.54,352.08,5101.0,345.3593,345.8997,345.3593,345.8898,5101.0
2024-07-30 14:20:00,352.0,352.07,351.65,351.98,4856.0,345.8112,345.88,345.4674,345.7916,4856.0
2024-07-30 14:30:00,351.65,352.33,351.65,352.19,11043.0,345.4674,346.1354,345.4674,345.9979,11043.0
2024-07-30 14:40:00,352.19,352.32,351.91,351.93,6637.0,345.9979,346.1256,345.7228,345.7425,6637.0
2024-07-30 14:50:00,351.98,352.29,351.69,352.12,6839.0,345.7916,346.0961,345.5067,345.9291,6839.0
2024-07-30 15:00:00,352.08,352.25,351.92,352.16,7076.0,345.8898,346.0569,345.7327,345.9684,7076.0
2024-07-30 15:10:00,352.28,352.69,352.01,352.69,5483.0,346.0863,346.4891,345.8211,346.4891,5483.0
2024-07-30 15:20:00,352.72,353.0,352.32,352.94,5737.0,346.5186,346.7937,346.1256,346.7347,5737.0
2024-07-30 15:30:00,352.89,353.11,352.46,352.77,7874.0,346.6856,346.9017,346.2632,346.5677,7874.0
2024-07-30 15:40:00,352.77,353.44,352.76,353.16,21505.0,346.5677,347.2259,346.5579,346.9509,21505.0
2024-07-30 15:50:00,353.41,353.66,352.57,352.58,59851.0,347.1965,347.4421,346.3712,346.3811,59851.0
2024-07-31 09:30:00,349.25,354.0,347.62,354.0,28938.0,343.1096,347.7761,341.5083,347.7761,28938.0
2024-07-31 09:40:00,353.09,353.49,348.95,349.5,13313.0,346.8821,347.2751,342.8149,343.3552,13313.0
2024-07-31 09:50:00,349.54,351.52,348.76,350.11,12159.0,343.3945,345.3397,342.6282,343.9545,12159.0
2024-07-31 10:00:00,350.0,350.54,348.56,349.39,13173.0,343.8464,344.3769,342.4317,343.2471,13173.0
2024-07-31 10:10:00,350.02,350.9,349.73,349.75,6125.0,343.8661,344.7306,343.5812,343.6008,6125.0
2024-07-31 10:20:00,349.94,351.69,349.82,351.69,5409.0,343.7875,345.5067,343.6696,345.5067,5409.0
2024-07-31 10:30:00,351.38,351.58,349.48,349.49,3217.0,345.2021,345.3986,343.3356,343.3454,3217.0
2024-07-31 10:40:00,349.78,351.66,349.49,351.23,17675.0,343.6303,345.4772,343.3454,345.0548,17675.0
2024-07-31 10:50:00,350.71,351.85,350.47,351.62,8973.0,344.5439,345.6639,344.3081,345.4379,8973.0
2024-07-31 11:00:00,351.57,352.61,351.46,352.22,5956.0,345.3888,346.4105,345.2807,346.0274,5956.0
2024-07-31 11:10:00,351.91,352.15,351.07,351.69,17225.0,345.7228,345.9586,344.8976,345.5067,17225.0
2024-07-31 11:20:00,351.32,351.81,350.98,351.11,17306.0,345.1432,345.6246,344.8092,344.9369,17306.0
2024-07-31 11:30:00,351.13,351.48,350.66,351.0,25601.0,344.9565,345.3004,344.4948,344.8288,25601.0
2024-07-31 11:40:00,351.0,351.33,350.77,350.88,18544.0,344.8288,345.153,344.6029,344.7109,18544.0
2024-07-31 11:50:00,351.0,351.55,350.65,351.06,14049.0,344.8288,345.3692,344.485,344.8878,14049.0
2024-07-31 12:00:00,350.85,351.14,350.54,350.98,7414.0,344.6815,344.9664,344.3769,344.8092,7414.0
2024-07-31 12:10:00,350.99,351.15,350.15,350.27,6104.0,344.819,344.9762,343.9938,344.1117,6104.0
2024-07-31 12:20:00,350.34,351.69,350.34,351.67,15884.0,344.1804,345.5067,344.1804,345.4871,15884.0
2024-07-31 12:30:00,351.64,352.6,351.46,352.34,7705.0,345.4576,346.4007,345.2807,346.1453,7705.0
2024-07-31 12:40:00,352.38,352.7,352.02,352.25,12323.0,346.1846,346.4989,345.8309,346.0569,12323.0
2024-07-31 12:50:00,352.27,352.43,351.88,352.3,6433.0,346.0765,346.2337,345.6934,346.106,6433.0
2024-07-31 13:00:00,352.47,353.15,352.13,352.13,20479.0,346.273,346.941,345.939,345.939,20479.0
2024-07-31 13:10:00,352.22,352.23,351.5,351.74,9153.0,346.0274,346.0372,345.32,345.5558,9153.0
2024-07-31 13:20:00,351.48,352.15,351.48,351.76,17766.0,345.3004,345.9586,345.3004,345.5755,17766.0
2024-07-31 13:30:00,351.73,351.89,350.73,351.09,27666.0,345.546,345.7032,344.5636,344.9172,27666.0
2024-07-31 13:40:00,350.9,351.42,350.69,351.02,12372.0,344.7306,345.2414,344.5243,344.8485,12372.0
2024-07-31 13:50:00,351.03,351.63,350.96,351.42,16761.0,344.8583,345.4478,344.7895,345.2414,16761.0
2024-07-31 14:00:00,351.06,351.73,350.55,351.68,8671.0,344.8878,345.546,344.3867,345.4969,8671.0
2024-07-31 14:10:00,351.5,351.88,351.07,351.32,8473.0,345.32,345.6934,344.8976,345.1432,8473.0
2024-07-31 14:20:00,351.3,351.43,350.55,350.6,6191.0,345.1236,345.2513,344.3867,344.4359,6191.0
2024-07-31 14:30:00,350.92,351.37,350.72,351.31,8383.0,344.7502,345.1923,344.5538,345.1334,8383.0
2024-07-31 14:40:00,351.52,351.75,351.32,351.53,11250.0,345.3397,345.5656,345.1432,345.3495,11250.0
2024-07-31 14:50:00,351.53,351.72,350.83,351.0,15942.0,345.3495,345.5362,344.6618,344.8288,15942.0
2024-07-31 15:00:00,351.01,351.06,350.13,350.2,11421.0,344.8387,344.8878,343.9741,344.0429,11421.0
2024-07-31 15:10:00,350.12,350.36,349.52,349.67,18571.0,343.9643,344.2001,343.3749,343.5222,18571.0
2024-07-31 15:20:00,349.55,350.0,349.03,349.18,31275.0,343.4043,343.8464,342.8935,343.0408,31275.0
2024-07-31 15:30:00,349.04,350.02,348.81,349.75,22050.0,342.9033,343.8661,342.6773,343.6008,22050.0
2024-07-31 15:40:00,349.75,349.85,348.68,349.14,74400.0,343.6008,343.699,342.5496,343.0015,74400.0
2024-07-31 15:50:00,349.02,349.83,347.75,348.73,135641.0,342.8836,343.6794,341.636,342.5987,135641.0
2024-08-01 09:30:00,336.0,337.28,324.55,329.21,139812.0,330.0926,331.3501,318.8439,323.4219,139812.0
2024-08-01 09:40:00,329.29,333.14,329.29,331.69,210708.0,323.5005,327.2828,323.5005,325.8583,210708.0
2024-08-01 09:50:00,331.75,332.09,329.14,330.0,51681.0,325.9173,326.2513,323.3532,324.198,51681.0
2024-08-01 10:00:00,330.11,331.0,328.39,328.39,30796.0,324.3061,325.1805,322.6164,322.6164,30796.0
2024-08-01 10:10:00,328.55,331.96,328.33,331.15,20294.0,322.7735,326.1236,322.5574,325.3278,20294.0
2024-08-01 10:20:00,331.33,332.99,329.59,332.03,24354.0,325.5047,327.1355,323.7953,326.1924,24354.0
2024-08-01 10:30:00,331.98,333.95,331.68,333.75,30881.0,326.1432,328.0786,325.8485,327.8821,30881.0
2024-08-01 10:40:00,333.26,334.18,332.13,333.11,26233.0,327.4007,328.3046,326.2906,327.2534,26233.0
2024-08-01 10:50:00,332.85,334.95,331.71,332.82,17675.0,326.9979,329.061,325.878,326.9685,17675.0
2024-08-01 11:00:00,332.51,333.25,332.0,333.08,8790.0,326.6639,327.3909,326.1629,327.2239,8790.0
2024-08-01 11:10:00,332.84,333.62,332.05,332.21,30135.0,326.9881,327.7544,326.212,326.3692,30135.0
2024-08-01 11:20:00,332.21,333.29,331.81,332.58,11588.0,326.3692,327.4302,325.9762,326.7327,11588.0
2024-08-01 11:30:00,332.8,333.94,332.59,333.75,10704.0,326.9488,328.0688,326.7425,327.8821,10704.0
2024-08-01 11:40:00,333.98,334.16,333.28,333.46,12055.0,328.1081,328.2849,327.4204,327.5972,12055.0
2024-08-01 11:50:00,333.45,334.06,332.53,332.94,10815.0,327.5874,328.1867,326.6836,327.0864,10815.0
2024-08-01 12:00:00,332.94,332.94,331.87,332.26,12773.0,327.0864,327.0864,326.0352,326.4183,12773.0
2024-08-01 12:10:00,332.1,332.44,331.47,332.25,11940.0,326.2611,326.5951,325.6422,326.4085,11940.0
2024-08-01 12:20:00,332.25,333.11,331.76,333.11,9994.0,326.4085,327.2534,325.9271,327.2534,9994.0
2024-08-01 12:30:00,333.02,333.17,332.52,332.98,10405.0,327.1649,327.3123,326.6737,327.1257,10405.0
2024-08-01 12:40:00,332.97,333.0,332.35,332.81,6047.0,327.1158,327.1453,326.5067,326.9586,6047.0
2024-08-01 12:50:00,332.81,333.89,332.61,333.71,15420.0,326.9586,328.0197,326.7622,327.8428,15420.0
2024-08-01 13:00:00,333.89,335.02,333.88,334.54,11130.0,328.0197,329.1298,328.0098,328.6582,11130.0
2024-08-01 13:10:00,334.43,335.25,334.04,335.02,23455.0,328.5502,329.3557,328.167,329.1298,23455.0
2024-08-01 13:20:00,335.25,336.92,334.88,336.72,19425.0,329.3557,330.9964,328.9922,330.7999,19425.0
2024-08-01 13:30:00,336.6,338.14,336.42,338.09,22489.0,330.682,332.1949,330.5052,332.1458,22489.0
2024-08-01 13:40:00,338.17,338.96,338.02,338.71,26775.0,332.2244,333.0005,332.077,332.7549,26775.0
2024-08-01 13:50:00,338.72,339.15,337.2,337.63,9745.0,332.7647,333.1872,331.2715,331.6939,9745.0
2024-08-01 14:00:00,337.6,338.02,337.28,337.86,7627.0,331.6644,332.077,331.3501,331.9199,7627.0
2024-08-01 14:10:00,337.74,338.72,337.54,337.79,13898.0,331.802,332.7647,331.6055,331.8511,13898.0
2024-08-01 14:20:00,338.06,338.26,337.35,337.57,31649.0,332.1163,332.3128,331.4188,331.635,31649.0
2024-08-01 14:30:00,337.49,337.49,335.67,335.95,18231.0,331.5564,331.5564,329.7684,330.0434,18231.0
2024-08-01 14:40:00,335.83,335.87,334.95,335.02,28691.0,329.9255,329.9648,329.061,329.1298,28691.0
2024-08-01 14:50:00,335.04,335.22,334.09,334.55,29182.0,329.1494,329.3263,328.2161,328.668,29182.0
2024-08-01 15:00:00,334.36,334.85,333.34,333.77,18520.0,328.4814,328.9628,327.4793,327.9018,18520.0
2024-08-01 15:10:00,333.67,333.94,333.09,333.94,21769.0,327.8035,328.0688,327.2337,328.0688,21769.0
2024-08-01 15:20:00,333.91,334.37,333.5,334.16,20764.0,328.0393,328.4912,327.6365,328.2849,20764.0
2024-08-01 15:30:00,334.23,334.55,332.97,332.98,39974.0,328.3537,328.668,327.1158,327.1257,39974.0
2024-08-01 15:40:00,332.88,332.91,331.41,332.83,61476.0,327.0274,327.0569,325.5833,326.9783,61476.0
2024-08-01 15:50:00,332.68,333.41,332.04,332.65,181975.0,326.8309,327.5481,326.2022,326.8015,181975.0
2024-08-02 09:30:00,333.27,336.08,326.16,326.24,56648.0,327.4106,330.1711,320.4256,320.5042,56648.0
2024-08-02 09:40:00,327.02,327.37,324.41,327.37,56396.0,321.2704,321.6143,318.7063,321.6143,56396.0
2024-08-02 09:50:00,326.98,327.63,325.46,325.85,29559.0,321.2311,321.8697,319.7379,320.121,29559.0
2024-08-02 10:00:00,325.95,327.51,325.36,326.11,26992.0,320.2193,321.7518,319.6396,320.3764,26992.0
2024-08-02 10:10:00,326.15,326.68,324.27,324.74,35246.0,320.4157,320.9364,318.5688,319.0305,35246.0
2024-08-02 10:20:00,324.78,325.49,323.6,324.9,48117.0,319.0698,319.7673,317.9106,319.1877,48117.0
2024-08-02 10:30:00,324.53,324.82,322.2,322.39,40792.0,318.8242,319.1091,316.5352,316.7218,40792.0
2024-08-02 10:40:00,322.34,322.77,321.51,322.02,39434.0,316.6727,317.0952,315.8573,316.3583,39434.0
2024-08-02 10:50:00,322.02,325.7,322.01,325.7,20067.0,316.3583,319.9736,316.3485,319.9736,20067.0
2024-08-02 11:00:00,325.55,326.2,324.3,326.2,30470.0,319.8263,320.4649,318.5983,320.4649,30470.0
2024-08-02 11:10:00,325.88,326.76,325.64,326.25,29138.0,320.1505,321.015,319.9147,320.514,29138.0
2024-08-02 11:20:00,326.49,327.85,326.36,326.75,19942.0,320.7498,322.0858,320.622,321.0052,19942.0
2024-08-02 11:30:00,327.05,328.34,326.3,327.85,25529.0,321.2999,322.5672,320.5631,322.0858,25529.0
2024-08-02 11:40:00,327.95,330.63,327.81,330.61,26315.0,322.1841,324.817,322.0465,324.7973,26315.0
2024-08-02 11:50:00,330.61,330.93,329.67,330.19,44089.0,324.7973,325.1117,323.8738,324.3847,44089.0
2024-08-02 12:00:00,330.19,331.79,329.7,330.69,29787.0,324.3847,325.9566,323.9033,324.8759,29787.0
2024-08-02 12:10:00,330.85,331.73,330.54,331.34,33562.0,325.0331,325.8976,324.7286,325.5145,33562.0
2024-08-02 12:20:00,331.38,332.43,331.21,332.13,22543.0,325.5538,326.5853,325.3868,326.2906,22543.0
2024-08-02 12:30:00,332.4,332.47,331.49,331.75,23328.0,326.5558,326.6246,325.6618,325.9173,23328.0
2024-08-02 12:40:00,331.75,333.07,331.5,333.07,28161.0,325.9173,327.2141,325.6717,327.2141,28161.0
2024-08-02 12:50:00,333.07,333.43,332.65,333.43,32314.0,327.2141,327.5677,326.8015,327.5677,32314.0
2024-08-02 13:00:00,333.47,334.44,333.42,334.32,46976.0,327.607,328.56,327.5579,328.4421,46976.0
2024-08-02 13:10:00,334.54,335.02,333.76,334.37,17541.0,328.6582,329.1298,327.8919,328.4912,17541.0
2024-08-02 13:20:00,334.14,335.79,333.88,335.73,45084.0,328.2653,329.8862,328.0098,329.8273,45084.0
2024-08-02 13:30:00,335.67,335.82,334.79,335.06,68011.0,329.7684,329.9157,328.9038,329.1691,68011.0
2024-08-02 13:40:00,335.06,335.86,334.24,335.86,16562.0,329.1691,329.955,328.3635,329.955,16562.0
2024-08-02 13:50:00,335.74,336.28,335.09,335.29,26187.0,329.8371,330.3676,329.1986,329.395,26187.0
2024-08-02 14:00:00,335.14,335.78,334.78,335.27,49277.0,329.2477,329.8764,328.894,329.3754,49277.0
2024-08-02 14:10:00,335.27,336.11,334.73,336.1,29666.0,329.3754,330.2006,328.8449,330.1908,29666.0
2024-08-02 14:20:00,336.28,336.8,335.24,335.57,24376.0,330.3676,330.8785,329.3459,329.6701,24376.0
2024-08-02 14:30:00,335.57,336.59,335.38,336.56,21802.0,329.6701,330.6722,329.4835,330.6427,21802.0
2024-08-02 14:40:00,336.29,336.42,334.76,334.95,60438.0,330.3775,330.5052,328.8744,329.061,60438.0
2024-08-02 14:50:00,334.95,335.46,334.58,334.74,27462.0,329.061,329.562,328.6975,328.8547,27462.0
2024-08-02 15:00:00,334.41,335.2,334.2,334.69,33117.0,328.5305,329.3066,328.3242,328.8056,33117.0
2024-08-02 15:10:00,334.48,335.02,334.43,334.63,13683.0,328.5993,329.1298,328.5502,328.7466,13683.0
2024-08-02 15:20:00,334.49,335.35,334.19,335.1,26852.0,328.6091,329.454,328.3144,329.2084,26852.0
2024-08-02 15:30:00,335.32,335.93,335.12,335.41,41171.0,329.4245,330.0238,329.228,329.5129,41171.0
2024-08-02 15:40:00,335.5,337.27,334.98,336.69,73647.0,329.6013,331.3402,329.0905,330.7704,73647.0
2024-08-02 15:50:00,336.79,338.7,336.33,337.17,228261.0,330.8687,332.7451,330.4168,331.242,228261.0
2024-08-05 09:30:00,337.71,339.68,326.68,328.44,89382.0,331.7725,333.7079,320.9364,322.6655,89382.0
2024-08-05 09:40:00,328.27,330.0,324.29,324.42,47740.0,322.4985,324.198,318.5884,318.7162,47740.0
2024-08-05 09:50:00,325.5,327.76,322.81,323.47,32214.0,319.7772,321.9974,317.1345,317.7829,32214.0
2024-08-05 10:00:00,324.31,327.25,323.56,325.13,34716.0,318.6081,321.4964,317.8713,319.4137,34716.0
2024-08-05 10:10:00,324.64,325.02,324.08,324.2,18250.0,318.9323,319.3056,318.3821,318.5,18250.0
2024-08-05 10:20:00,324.2,325.32,322.71,323.13,17026.0,318.5,319.6003,317.0362,317.4488,17026.0
2024-08-05 10:30:00,323.08,324.31,322.5,322.52,15552.0,317.3997,318.6081,316.8299,316.8496,15552.0
2024-08-05 10:40:00,322.48,324.08,322.25,324.08,11390.0,316.8103,318.3821,316.5843,318.3821,11390.0
2024-08-05 10:50:00,323.6,324.01,322.59,323.26,13943.0,317.9106,318.3134,316.9183,317.5765,13943.0
2024-08-05 11:00:00,322.97,323.14,321.7,322.06,8773.0,317.2916,317.4587,316.044,316.3976,8773.0
2024-08-05 11:10:00,321.82,322.89,321.48,321.95,21523.0,316.1619,317.2131,315.8278,316.2896,21523.0
2024-08-05 11:20:00,321.58,322.33,321.51,321.82,6398.0,315.9261,316.6629,315.8573,316.1619,6398.0
2024-08-05 11:30:00,321.53,322.79,321.36,322.49,9700.0,315.877,317.1148,315.71,316.8201,9700.0
2024-08-05 11:40:00,322.0,322.23,321.56,322.23,5912.0,316.3387,316.5647,315.9064,316.5647,5912.0
2024-08-05 11:50:00,322.36,323.79,322.11,323.79,20093.0,316.6924,318.0972,316.4468,318.0972,20093.0
2024-08-05 12:00:00,323.73,324.34,322.99,324.14,20970.0,318.0383,318.6376,317.3113,318.4411,20970.0
2024-08-05 12:10:00,324.01,324.75,323.78,324.63,15936.0,318.3134,319.0403,318.0874,318.9225,15936.0
2024-08-05 12:20:00,324.89,325.53,324.75,325.3,33526.0,319.1779,319.8066,319.0403,319.5807,33526.0
2024-08-05 12:30:00,325.29,325.45,324.49,325.09,12827.0,319.5709,319.728,318.7849,319.3744,12827.0
2024-08-05 12:40:00,325.13,325.7,323.9,324.15,15395.0,319.4137,319.9736,318.2053,318.4509,15395.0
2024-08-05 12:50:00,324.26,324.72,324.08,324.08,6057.0,318.559,319.0109,318.3821,318.3821,6057.0
2024-08-05 13:00:00,324.0,324.0,322.32,322.62,31469.0,318.3035,318.3035,316.6531,316.9478,31469.0
2024-08-05 13:10:00,322.62,322.71,321.86,322.48,6201.0,316.9478,317.0362,316.2012,316.8103,6201.0
2024-08-05 13:20:00,322.39,323.19,322.39,322.68,6478.0,316.7218,317.5078,316.7218,317.0067,6478.0
2024-08-05 13:30:00,322.53,322.89,322.27,322.89,7065.0,316.8594,317.2131,316.604,317.2131,7065.0
2024-08-05 13:40:00,322.91,322.91,322.35,322.68,7037.0,317.2327,317.2327,316.6825,317.0067,7037.0
2024-08-05 13:50:00,322.36,322.93,322.33,322.75,5255.0,316.6924,317.2523,316.6629,317.0755,5255.0
2024-08-05 14:00:00,322.73,323.2,322.6,323.14,22428.0,317.0559,317.5176,316.9281,317.4587,22428.0
2024-08-05 14:10:00,323.25,324.35,323.01,323.98,9242.0,317.5667,318.6474,317.3309,318.2839,9242.0
2024-08-05 14:20:00,324.18,324.83,323.98,324.77,6345.0,318.4804,319.1189,318.2839,319.06,6345.0
2024-08-05 14:30:00,324.69,324.77,322.97,322.98,6451.0,318.9814,319.06,317.2916,317.3015,6451.0
2024-08-05 14:40:00,323.16,323.63,323.11,323.49,6591.0,317.4783,317.94,317.4292,317.8025,6591.0
2024-08-05 14:50:00,323.69,324.08,323.55,323.88,8109.0,317.999,318.3821,317.8614,318.1856,8109.0
2024-08-05 15:00:00,323.88,324.06,323.62,323.94,7498.0,318.1856,318.3625,317.9302,318.2446,7498.0
2024-08-05 15:10:00,323.82,323.97,323.45,323.57,18972.0,318.1267,318.2741,317.7632,317.8811,18972.0
2024-08-05 15:20:00,323.62,323.7,323.45,323.6,18682.0,317.9302,318.0088,317.7632,317.9106,18682.0
2024-08-05 15:30:00,323.62,324.35,323.43,323.65,44318.0,317.9302,318.6474,317.7436,317.9597,44318.0
2024-08-05 15:40:00,323.65,324.22,323.48,323.5,66344.0,317.9597,318.5197,317.7927,317.8123,66344.0
2024-08-05 15:50:00,323.48,326.23,323.47,325.71,180623.0,317.7927,320.4943,317.7829,319.9835,180623.0
2024-08-06 09:30:00,323.69,325.9,323.14,324.66,14788.0,317.999,320.1701,317.4587,318.9519,14788.0
2024-08-06 09:40:00,324.11,326.48,324.1,325.49,11163.0,318.4116,320.7399,318.4018,319.7673,11163.0
2024-08-06 09:50:00,325.43,328.75,325.42,328.52,8827.0,319.7084,322.97,319.6986,322.7441,8827.0
2024-08-06 10:00:00,328.4,329.21,327.45,327.45,16432.0,322.6262,323.4219,321.6929,321.6929,16432.0
2024-08-06 10:10:00,328.52,328.76,327.82,328.0,6588.0,322.7441,322.9798,322.0564,322.2332,6588.0
2024-08-06 10:20:00,328.07,328.46,326.99,327.27,18781.0,322.302,322.6851,321.241,321.516,18781.0
2024-08-06 10:30:00,327.08,327.19,325.47,325.62,32738.0,321.3294,321.4374,319.7477,319.8951,32738.0
2024-08-06 10:40:00,325.63,326.98,325.5,326.53,6957.0,319.9049,321.2311,319.7772,320.7891,6957.0
2024-08-06 10:50:00,326.55,326.55,325.13,325.75,7501.0,320.8087,320.8087,319.4137,320.0228,7501.0
2024-08-06 11:00:00,325.55,325.78,325.0,325.01,21789.0,319.8263,320.0522,319.286,319.2958,21789.0
2024-08-06 11:10:00,325.19,325.68,324.83,325.07,12837.0,319.4726,319.954,319.1189,319.3547,12837.0
2024-08-06 11:20:00,325.22,325.22,324.28,324.5,22025.0,319.5021,319.5021,318.5786,318.7947,22025.0
2024-08-06 11:30:00,324.58,324.58,323.71,324.15,41389.0,318.8733,318.8733,318.0186,318.4509,41389.0
2024-08-06 11:40:00,324.26,324.92,324.11,324.74,10045.0,318.559,319.2074,318.4116,319.0305,10045.0
2024-08-06 11:50:00,324.75,325.23,324.31,324.36,4411.0,319.0403,319.5119,318.6081,318.6572,4411.0
2024-08-06 12:00:00,324.54,325.02,324.31,324.72,5006.0,318.834,319.3056,318.6081,319.0109,5006.0
2024-08-06 12:10:00,324.72,324.98,324.43,324.68,4343.0,319.0109,319.2663,318.726,318.9716,4343.0
2024-08-06 12:20:00,324.89,325.0,324.45,324.89,8102.0,319.1779,319.286,318.7456,319.1779,8102.0
2024-08-06 12:30:00,324.93,324.93,324.32,324.47,8097.0,319.2172,319.2172,318.6179,318.7653,8097.0
2024-08-06 12:40:00,324.5,325.2,324.33,324.93,13389.0,318.7947,319.4824,318.6277,319.2172,13389.0
2024-08-06 12:50:00,324.69,325.94,324.69,325.68,13653.0,318.9814,320.2094,318.9814,319.954,13653.0
2024-08-06 13:00:00,325.59,326.33,325.42,325.66,18766.0,319.8656,320.5926,319.6986,319.9343,18766.0
2024-08-06 13:10:00,325.65,326.7,325.65,326.2,4607.0,319.9245,320.9561,319.9245,320.4649,4607.0
2024-08-06 13:20:00,326.18,327.05,326.08,327.01,15830.0,320.4452,321.2999,320.347,321.2606,15830.0
2024-08-06 13:30:00,327.07,327.29,326.44,326.45,9499.0,321.3196,321.5357,320.7006,320.7105,9499.0
2024-08-06 13:40:00,326.45,327.07,326.14,326.93,33867.0,320.7105,321.3196,320.4059,321.182,33867.0
2024-08-06 13:50:00,327.17,327.81,327.06,327.59,14923.0,321.4178,322.0465,321.3097,321.8304,14923.0
2024-08-06 14:00:00,327.59,327.64,326.74,326.97,25803.0,321.8304,321.8795,320.9954,321.2213,25803.0
2024-08-06 14:10:00,327.0,327.27,326.82,327.05,8246.0,321.2508,321.516,321.074,321.2999,8246.0
2024-08-06 14:20:00,327.26,327.83,326.85,327.83,13297.0,321.5062,322.0662,321.1034,322.0662,13297.0
2024-08-06 14:30:00,327.76,329.18,327.58,328.83,17865.0,321.9974,323.3925,321.8206,323.0486,17865.0
2024-08-06 14:40:00,328.82,329.29,328.43,328.96,24053.0,323.0388,323.5005,322.6556,323.1763,24053.0
2024-08-06 14:50:00,328.86,329.02,328.36,328.44,45124.0,323.0781,323.2353,322.5869,322.6655,45124.0
2024-08-06 15:00:00,328.44,328.68,327.3,328.41,58871.0,322.6655,322.9013,321.5455,322.636,58871.0
2024-08-06 15:10:00,328.41,329.05,328.12,328.92,55685.0,322.636,323.2647,322.3511,323.137,55685.0
2024-08-06 15:20:00,328.88,329.36,328.67,329.26,82239.0,323.0977,323.5693,322.8914,323.4711,82239.0
2024-08-06 15:30:00,328.9,329.36,328.73,329.36,21332.0,323.1174,323.5693,322.9504,323.5693,21332.0
2024-08-06 15:40:00,329.18,329.7,329.13,329.62,89051.0,323.3925,323.9033,323.3433,323.8247,89051.0
2024-08-06 15:50:00,329.62,329.91,328.37,328.96,410251.0,323.8247,324.1096,322.5967,323.1763,410251.0
2024-08-07 09:30:00,329.9,329.9,325.75,327.61,17225.0,324.0998,324.0998,320.0228,321.8501,17225.0
2024-08-07 09:40:00,329.21,332.13,328.48,332.09,14113.0,323.4219,326.2906,322.7048,326.2513,14113.0
2024-08-07 09:50:00,331.6,334.2,331.06,333.15,50262.0,325.7699,328.3242,325.2394,327.2927,50262.0
2024-08-07 10:00:00,333.15,335.38,333.15,334.78,31632.0,327.2927,329.4835,327.2927,328.894,31632.0
2024-08-07 10:10:00,334.65,334.89,332.8,334.17,13123.0,328.7663,329.0021,326.9488,328.2947,13123.0
2024-08-07 10:20:00,333.92,334.31,332.96,333.96,20088.0,328.0491,328.4323,327.106,328.0884,20088.0
2024-08-07 10:30:00,334.0,334.79,333.73,334.41,10558.0,328.1277,328.9038,327.8625,328.5305,10558.0
2024-08-07 10:40:00,334.25,335.39,334.1,335.08,7277.0,328.3733,329.4933,328.226,329.1887,7277.0
2024-08-07 10:50:00,334.75,335.18,333.87,334.28,46866.0,328.8645,329.287,328.0,328.4028,46866.0
2024-08-07 11:00:00,334.39,334.61,332.7,333.52,14373.0,328.5109,328.727,326.8506,327.6562,14373.0
2024-08-07 11:10:00,333.23,333.5,332.68,332.98,8786.0,327.3713,327.6365,326.8309,327.1257,8786.0
2024-08-07 11:20:00,333.16,333.99,333.13,333.96,12349.0,327.3025,328.1179,327.273,328.0884,12349.0
2024-08-07 11:30:00,333.79,333.93,333.02,333.82,41878.0,327.9214,328.0589,327.1649,327.9509,41878.0
2024-08-07 11:40:00,333.65,334.09,332.81,333.21,21490.0,327.7839,328.2161,326.9586,327.3516,21490.0
2024-08-07 11:50:00,333.25,333.55,332.8,333.12,11781.0,327.3909,327.6856,326.9488,327.2632,11781.0
2024-08-07 12:00:00,333.12,333.12,332.35,332.72,15164.0,327.2632,327.2632,326.5067,326.8702,15164.0
2024-08-07 12:10:00,332.66,333.25,332.54,332.94,5454.0,326.8113,327.3909,326.6934,327.0864,5454.0
2024-08-07 12:20:00,332.88,333.64,332.72,333.12,52658.0,327.0274,327.774,326.8702,327.2632,52658.0
2024-08-07 12:30:00,333.0,333.35,332.8,333.07,5536.0,327.1453,327.4891,326.9488,327.2141,5536.0
2024-08-07 12:40:00,333.1,333.29,332.84,333.0,9077.0,327.2435,327.4302,326.9881,327.1453,9077.0
2024-08-07 12:50:00,332.87,333.18,332.67,332.92,13022.0,327.0176,327.3221,326.8211,327.0667,13022.0
2024-08-07 13:00:00,333.07,333.07,332.84,332.84,20934.0,327.2141,327.2141,326.9881,326.9881,20934.0
2024-08-07 13:10:00,332.84,332.97,332.24,332.64,22412.0,326.9881,327.1158,326.3987,326.7916,22412.0
2024-08-07 13:20:00,332.71,333.45,332.62,332.75,45843.0,326.8604,327.5874,326.772,326.8997,45843.0
2024-08-07 13:30:00,332.8,333.36,332.68,333.11,4528.0,326.9488,327.499,326.8309,327.2534,4528.0
2024-08-07 13:40:00,332.93,333.09,332.6,332.8,12265.0,327.0765,327.2337,326.7523,326.9488,12265.0
2024-08-07 13:50:00,332.8,333.0,332.58,332.79,10436.0,326.9488,327.1453,326.7327,326.939,10436.0
2024-08-07 14:00:00,332.77,332.86,332.23,332.86,48172.0,326.9193,327.0078,326.3888,327.0078,48172.0
2024-08-07 14:10:00,332.75,332.8,331.88,332.15,72546.0,326.8997,326.9488,326.045,326.3102,72546.0
2024-08-07 14:20:00,331.87,332.58,331.46,331.46,16356.0,326.0352,326.7327,325.6324,325.6324,16356.0
2024-08-07 14:30:00,331.75,332.12,331.39,331.91,16308.0,325.9173,326.2808,325.5636,326.0745,16308.0
2024-08-07 14:40:00,331.85,332.02,331.36,331.49,16608.0,326.0155,326.1825,325.5341,325.6618,16608.0
2024-08-07 14:50:00,331.62,332.01,331.49,331.85,48297.0,325.7896,326.1727,325.6618,326.0155,48297.0
2024-08-07 15:00:00,331.85,332.14,331.36,332.13,43956.0,326.0155,326.3004,325.5341,326.2906,43956.0
2024-08-07 15:10:00,332.05,332.25,330.5,330.93,86810.0,326.212,326.4085,324.6893,325.1117,86810.0
2024-08-07 15:20:00,330.94,331.19,330.17,330.25,8617.0,325.1215,325.3671,324.3651,324.4436,8617.0
2024-08-07 15:30:00,330.12,330.54,328.97,328.97,13541.0,324.3159,324.7286,323.1862,323.1862,13541.0
2024-08-07 15:40:00,328.92,330.66,328.87,330.66,75911.0,323.137,324.8464,323.0879,324.8464,75911.0
2024-08-07 15:50:00,330.55,330.9,328.38,329.01,140054.0,324.7384,325.0822,322.6065,323.2255,140054.0
2024-08-08 09:30:00,329.06,331.13,328.27,330.6,13861.0,323.2746,325.3082,322.4985,324.7875,13861.0
2024-08-08 09:40:00,330.6,332.48,330.59,331.38,4718.0,324.7875,326.6344,324.7777,325.5538,4718.0
2024-08-08 09:50:00,331.79,333.62,331.55,332.56,5889.0,325.9566,327.7544,325.7208,326.713,5889.0
2024-08-08 10:00:00,332.62,334.1,332.37,332.38,9407.0,326.772,328.226,326.5264,326.5362,9407.0
2024-08-08 10:10:00,332.75,333.49,332.2,333.14,22120.0,326.8997,327.6267,326.3594,327.2828,22120.0
2024-08-08 10:20:00,333.25,335.33,333.21,335.14,48192.0,327.3909,329.4343,327.3516,329.2477,48192.0
2024-08-08 10:30:00,335.27,336.69,334.64,336.28,23550.0,329.3754,330.7704,328.7565,330.3676,23550.0
2024-08-08 10:40:00,336.3,337.27,335.83,337.27,42553.0,330.3873,331.3402,329.9255,331.3402,42553.0
2024-08-08 10:50:00,336.97,337.23,335.41,335.63,80755.0,331.0455,331.3009,329.5129,329.7291,80755.0
2024-08-08 11:00:00,335.65,336.83,335.64,336.45,8733.0,329.7487,330.908,329.7389,330.5346,8733.0
2024-08-08 11:10:00,336.74,336.74,336.03,336.2,19793.0,330.8195,330.8195,330.122,330.289,19793.0
2024-08-08 11:20:00,336.21,336.91,336.06,336.61,16069.0,330.2989,330.9866,330.1515,330.6918,16069.0
2024-08-08 11:30:00,336.48,336.72,336.25,336.47,8201.0,330.5641,330.7999,330.3382,330.5543,8201.0
2024-08-08 11:40:00,336.46,336.5,335.01,335.5,14960.0,330.5445,330.5838,329.12,329.6013,14960.0
2024-08-08 11:50:00,335.3,335.4,334.12,334.12,4731.0,329.4049,329.5031,328.2456,328.2456,4731.0
2024-08-08 12:00:00,334.12,334.12,333.46,333.69,7239.0,328.2456,328.2456,327.5972,327.8232,7239.0
2024-08-08 12:10:00,333.97,334.02,332.54,332.54,4531.0,328.0982,328.1474,326.6934,326.6934,4531.0
2024-08-08 12:20:00,332.57,332.57,331.82,332.16,3535.0,326.7229,326.7229,325.986,326.3201,3535.0
2024-08-08 12:30:00,332.16,332.66,331.44,331.66,2900.0,326.3201,326.8113,325.6127,325.8289,2900.0
2024-08-08 12:40:00,331.65,331.65,330.69,330.81,1745.0,325.819,325.819,324.8759,324.9938,1745.0
2024-08-08 12:50:00,330.78,331.4,330.71,331.04,5836.0,324.9643,325.5734,324.8956,325.2198,5836.0
2024-08-08 13:00:00,330.99,331.78,330.87,331.19,1906.0,325.1706,325.9467,325.0527,325.3671,1906.0
2024-08-08 13:10:00,331.44,331.89,331.18,331.89,10005.0,325.6127,326.0548,325.3573,326.0548,10005.0
2024-08-08 13:20:00,331.73,332.39,331.7,332.29,2368.0,325.8976,326.546,325.8682,326.4478,2368.0
2024-08-08 13:30:00,332.44,332.61,332.1,332.45,2961.0,326.5951,326.7622,326.2611,326.605,2961.0
2024-08-08 13:40:00,332.45,332.78,332.4,332.5,5091.0,326.605,326.9292,326.5558,326.6541,5091.0
2024-08-08 13:50:00,332.57,333.25,332.57,333.19,9362.0,326.7229,327.3909,326.7229,327.332,9362.0
2024-08-08 14:00:00,333.19,333.45,333.09,333.22,3006.0,327.332,327.5874,327.2337,327.3614,3006.0
2024-08-08 14:10:00,333.33,333.81,333.07,333.81,3316.0,327.4695,327.9411,327.2141,327.9411,3316.0
2024-08-08 14:20:00,333.83,333.98,333.61,333.62,5788.0,327.9607,328.1081,327.7446,327.7544,5788.0
2024-08-08 14:30:00,333.79,333.95,333.65,333.78,8659.0,327.9214,328.0786,327.7839,327.9116,8659.0
2024-08-08 14:40:00,333.73,333.73,333.13,333.7,4643.0,327.8625,327.8625,327.273,327.833,4643.0
2024-08-08 14:50:00,333.7,333.76,332.94,333.2,4996.0,327.833,327.8919,327.0864,327.3418,4996.0
2024-08-08 15:00:00,333.06,333.8,333.06,333.7,7060.0,327.2042,327.9312,327.2042,327.833,7060.0
2024-08-08 15:10:00,333.63,334.24,333.32,333.7,21014.0,327.7642,328.3635,327.4597,327.833,21014.0
2024-08-08 15:20:00,333.72,334.53,333.68,334.49,18078.0,327.8526,328.6484,327.8133,328.6091,18078.0
2024-08-08 15:30:00,334.31,334.34,333.61,334.34,26596.0,328.4323,328.4617,327.7446,328.4617,26596.0
2024-08-08 15:40:00,334.34,334.84,333.93,334.73,22033.0,328.4617,328.9529,328.0589,328.8449,22033.0
2024-08-08 15:50:00,334.56,335.17,333.91,335.01,126429.0,328.6779,329.2771,328.0393,329.12,126429.0
2024-08-09 09:30:00,333.8,334.72,333.14,333.79,9934.0,327.9312,328.8351,327.2828,327.9214,9934.0
2024-08-09 09:40:00,333.87,335.02,333.07,334.7,5048.0,328.0,329.1298,327.2141,328.8154,5048.0
2024-08-09 09:50:00,334.81,335.79,334.0,335.59,7378.0,328.9235,329.8862,328.1277,329.6898,7378.0
2024-08-09 10:00:00,335.18,337.88,335.17,337.78,12484.0,329.287,331.9395,329.2771,331.8413,12484.0
2024-08-09 10:10:00,336.72,337.22,336.42,336.63,4728.0,330.7999,331.2911,330.5052,330.7115,4728.0
2024-08-09 10:20:00,336.75,337.29,336.74,337.2,3887.0,330.8294,331.3599,330.8195,331.2715,3887.0
2024-08-09 10:30:00,337.22,337.35,336.79,337.34,3968.0,331.2911,331.4188,330.8687,331.409,3968.0
2024-08-09 10:40:00,337.36,337.51,336.7,336.72,6200.0,331.4286,331.576,330.7802,330.7999,6200.0
2024-08-09 10:50:00,336.61,337.97,336.6,337.37,10590.0,330.6918,332.0279,330.682,331.4385,10590.0
2024-08-09 11:00:00,337.56,338.0,337.35,337.75,3354.0,331.6251,332.0574,331.4188,331.8118,3354.0
2024-08-09 11:10:00,337.69,337.69,337.12,337.3,4506.0,331.7528,331.7528,331.1929,331.3697,4506.0
2024-08-09 11:20:00,337.11,337.35,336.86,337.22,4124.0,331.183,331.4188,330.9374,331.2911,4124.0
2024-08-09 11:30:00,337.07,337.16,336.36,336.65,3228.0,331.1437,331.2322,330.4462,330.7311,3228.0
2024-08-09 11:40:00,336.86,336.87,335.87,336.08,5586.0,330.9374,330.9473,329.9648,330.1711,5586.0
2024-08-09 11:50:00,336.04,336.21,335.76,335.85,2914.0,330.1319,330.2989,329.8568,329.9452,2914.0
2024-08-09 12:00:00,335.78,335.78,335.58,335.58,1037.0,329.8764,329.8764,329.6799,329.6799,1037.0
2024-08-09 12:10:00,335.46,336.16,335.46,335.61,3956.0,329.562,330.2497,329.562,329.7094,3956.0
2024-08-09 12:20:00,335.66,336.08,335.5,336.07,2267.0,329.7585,330.1711,329.6013,330.1613,2267.0
2024-08-09 12:30:00,335.7,336.0,335.59,335.61,3323.0,329.7978,330.0926,329.6898,329.7094,3323.0
2024-08-09 12:40:00,335.77,335.88,335.42,335.84,7697.0,329.8666,329.9747,329.5228,329.9354,7697.0
2024-08-09 12:50:00,335.65,335.93,335.51,335.91,3404.0,329.7487,330.0238,329.6112,330.0041,3404.0
2024-08-09 13:00:00,335.59,336.2,335.59,336.2,4453.0,329.6898,330.289,329.6898,330.289,4453.0
2024-08-09 13:10:00,335.57,336.17,335.57,336.01,3022.0,329.6701,330.2596,329.6701,330.1024,3022.0
2024-08-09 13:20:00,336.06,336.51,336.06,336.51,3267.0,330.1515,330.5936,330.1515,330.5936,3267.0
2024-08-09 13:30:00,336.61,336.64,336.35,336.39,5382.0,330.6918,330.7213,330.4364,330.4757,5382.0
2024-08-09 13:40:00,336.18,336.19,335.96,335.96,1644.0,330.2694,330.2792,330.0533,330.0533,1644.0
2024-08-09 13:50:00,335.98,336.16,335.75,335.82,1065.0,330.0729,330.2497,329.847,329.9157,1065.0
2024-08-09 14:00:00,335.59,335.87,335.4,335.75,6209.0,329.6898,329.9648,329.5031,329.847,6209.0
2024-08-09 14:10:00,335.54,335.7,335.16,335.16,1264.0,329.6406,329.7978,329.2673,329.2673,1264.0
2024-08-09 14:20:00,335.17,335.4,334.85,334.85,1322.0,329.2771,329.5031,328.9628,328.9628,1322.0
2024-08-09 14:30:00,335.28,335.72,335.19,335.69,9927.0,329.3852,329.8175,329.2968,329.788,9927.0
2024-08-09 14:40:00,335.69,335.73,335.22,335.22,9350.0,329.788,329.8273,329.3263,329.3263,9350.0
2024-08-09 14:50:00,335.38,335.5,335.06,335.5,7460.0,329.4835,329.6013,329.1691,329.6013,7460.0
2024-08-09 15:00:00,335.49,335.97,335.48,335.67,8197.0,329.5915,330.0631,329.5817,329.7684,8197.0
2024-08-09 15:10:00,335.87,335.87,335.2,335.61,4842.0,329.9648,329.9648,329.3066,329.7094,4842.0
2024-08-09 15:20:00,335.5,335.61,335.26,335.31,11536.0,329.6013,329.7094,329.3656,329.4147,11536.0
2024-08-09 15:30:00,335.3,335.86,335.24,335.32,14806.0,329.4049,329.955,329.3459,329.4245,14806.0
2024-08-09 15:40:00,335.39,335.55,335.05,335.55,19125.0,329.4933,329.6505,329.1593,329.6505,19125.0
2024-08-09 15:50:00,335.62,337.17,335.28,336.32,93577.0,329.7192,331.242,329.3852,330.4069,93577.0
2024-08-12 09:30:00,330.96,331.78,328.84,329.5,92687.0,325.1412,325.9467,323.0584,323.7068,92687.0
2024-08-12 09:40:00,329.5,330.51,329.3,329.3,28827.0,323.7068,324.6991,323.5104,323.5104,28827.0
2024-08-12 09:50:00,329.37,330.33,328.71,330.04,22092.0,323.5791,324.5222,322.9307,324.2373,22092.0
2024-08-12 10:00:00,330.31,330.31,328.57,328.65,16250.0,324.5026,324.5026,322.7932,322.8718,16250.0
2024-08-12 10:10:00,329.22,330.57,328.83,330.29,32294.0,323.4318,324.758,323.0486,324.4829,32294.0
2024-08-12 10:20:00,330.4,330.59,329.94,330.23,63686.0,324.591,324.7777,324.1391,324.424,63686.0
2024-08-12 10:30:00,330.22,330.67,330.09,330.48,49335.0,324.4142,324.8563,324.2865,324.6696,49335.0
2024-08-12 10:40:00,330.37,330.55,329.63,329.95,30456.0,324.5615,324.7384,323.8346,324.1489,30456.0
2024-08-12 10:50:00,329.94,330.24,329.79,330.2,8894.0,324.1391,324.4338,323.9917,324.3945,8894.0
2024-08-12 11:00:00,330.03,330.25,329.93,330.06,20976.0,324.2275,324.4436,324.1293,324.257,20976.0
2024-08-12 11:10:00,329.99,330.13,329.46,329.83,29340.0,324.1882,324.3258,323.6675,324.031,29340.0
2024-08-12 11:20:00,330.03,330.08,329.32,329.76,19870.0,324.2275,324.2766,323.53,323.9623,19870.0
2024-08-12 11:30:00,329.61,330.4,329.38,330.4,24047.0,323.8149,324.591,323.5889,324.591,24047.0
2024-08-12 11:40:00,330.25,330.5,328.74,329.07,25893.0,324.4436,324.6893,322.9602,323.2844,25893.0
2024-08-12 11:50:00,329.06,329.56,329.01,329.53,11217.0,323.2746,323.7658,323.2255,323.7363,11217.0
2024-08-12 12:00:00,329.04,330.05,329.04,329.57,96433.0,323.2549,324.2472,323.2549,323.7756,96433.0
2024-08-12 12:10:00,329.58,329.58,328.85,329.09,4038.0,323.7854,323.7854,323.0683,323.304,4038.0
2024-08-12 12:20:00,328.9,329.27,328.78,328.81,12572.0,323.1174,323.4809,322.9995,323.029,12572.0
2024-08-12 12:30:00,329.01,329.1,328.14,328.72,13090.0,323.2255,323.3139,322.3707,322.9405,13090.0
2024-08-12 12:40:00,328.73,329.29,328.21,329.29,4723.0,322.9504,323.5005,322.4395,323.5005,4723.0
2024-08-12 12:50:00,329.06,329.15,328.35,328.35,3272.0,323.2746,323.363,322.5771,322.5771,3272.0
2024-08-12 13:00:00,328.23,328.23,327.39,327.39,6000.0,322.4592,322.4592,321.6339,321.6339,6000.0
2024-08-12 13:10:00,327.39,328.23,327.39,328.23,3025.0,321.6339,322.4592,321.6339,322.4592,3025.0
2024-08-12 13:20:00,328.13,328.41,327.62,328.05,8647.0,322.3609,322.636,321.8599,322.2823,8647.0
2024-08-12 13:30:00,328.13,328.27,327.81,328.12,4636.0,322.3609,322.4985,322.0465,322.3511,4636.0
2024-08-12 13:40:00,328.14,328.16,327.0,327.31,4524.0,322.3707,322.3904,321.2508,321.5553,4524.0
2024-08-12 13:50:00,327.25,327.55,326.74,326.8,12672.0,321.4964,321.7911,320.9954,321.0543,12672.0
2024-08-12 14:00:00,326.7,327.03,326.61,326.8,5709.0,320.9561,321.2803,320.8676,321.0543,5709.0
2024-08-12 14:10:00,326.63,327.56,326.63,327.29,14151.0,320.8873,321.8009,320.8873,321.5357,14151.0
2024-08-12 14:20:00,327.31,327.31,326.46,326.86,11541.0,321.5553,321.5553,320.7203,321.1133,11541.0
2024-08-12 14:30:00,327.02,327.44,326.88,326.88,3919.0,321.2704,321.6831,321.1329,321.1329,3919.0
2024-08-12 14:40:00,326.85,327.69,326.85,327.4,6372.0,321.1034,321.9287,321.1034,321.6438,6372.0
2024-08-12 14:50:00,327.34,327.91,327.0,327.68,11589.0,321.5848,322.1448,321.2508,321.9188,11589.0
2024-08-12 15:00:00,327.68,328.12,327.32,327.72,19765.0,321.9188,322.3511,321.5652,321.9581,19765.0
2024-08-12 15:10:00,327.94,328.15,327.68,327.7,3975.0,322.1743,322.3806,321.9188,321.9385,3975.0
2024-08-12 15:20:00,327.72,328.79,327.7,328.65,12799.0,321.9581,323.0093,321.9385,322.8718,12799.0
2024-08-12 15:30:00,328.53,328.88,328.45,328.76,6488.0,322.7539,323.0977,322.6753,322.9798,6488.0
2024-08-12 15:40:00,328.72,329.35,328.53,329.02,10090.0,322.9405,323.5595,322.7539,323.2353,10090.0
2024-08-12 15:50:00,328.96,329.25,327.99,328.18,71275.0,323.1763,323.4612,322.2234,322.41,71275.0
2024-08-13 09:30:00,328.74,331.69,328.45,330.0,39962.0,322.9602,325.8583,322.6753,324.198,39962.0
2024-08-13 09:40:00,330.25,332.78,330.25,330.96,44622.0,324.4436,326.9292,324.4436,325.1412,44622.0
2024-08-13 09:50:00,331.54,331.94,330.14,330.5,6173.0,325.711,326.1039,324.3356,324.6893,6173.0
2024-08-13 10:00:00,330.5,330.54,329.03,329.86,17685.0,324.6893,324.7286,323.2451,324.0605,17685.0
2024-08-13 10:10:00,329.64,330.42,329.52,329.76,12614.0,323.8444,324.6107,323.7265,323.9623,12614.0
2024-08-13 10:20:00,329.75,330.26,329.54,330.15,4723.0,323.9524,324.4535,323.7461,324.3454,4723.0
2024-08-13 10:30:00,330.15,330.68,329.96,330.68,3116.0,324.3454,324.8661,324.1587,324.8661,3116.0
2024-08-13 10:40:00,330.78,331.42,330.78,331.42,1832.0,324.9643,325.5931,324.9643,325.5931,1832.0
2024-08-13 10:50:00,331.66,332.25,331.41,332.11,4673.0,325.8289,326.4085,325.5833,326.2709,4673.0
2024-08-13 11:00:00,332.11,332.36,331.43,331.43,12785.0,326.2709,326.5166,325.6029,325.6029,12785.0
2024-08-13 11:10:00,331.17,331.77,331.17,331.64,10979.0,325.3475,325.9369,325.3475,325.8092,10979.0
2024-08-13 11:20:00,331.57,331.99,331.31,331.39,7411.0,325.7404,326.1531,325.485,325.5636,7411.0
2024-08-13 11:30:00,331.55,332.19,331.35,331.36,7051.0,325.7208,326.3495,325.5243,325.5341,7051.0
2024-08-13 11:40:00,331.57,331.63,331.48,331.63,3181.0,325.7404,325.7994,325.652,325.7994,3181.0
2024-08-13 11:50:00,331.42,331.46,331.12,331.31,1250.0,325.5931,325.6324,325.2984,325.485,1250.0
2024-08-13 12:00:00,331.36,331.59,331.25,331.44,2226.0,325.5341,325.7601,325.4261,325.6127,2226.0
2024-08-13 12:10:00,331.27,331.55,331.26,331.55,1485.0,325.4457,325.7208,325.4359,325.7208,1485.0
2024-08-13 12:20:00,331.55,331.57,331.19,331.26,8700.0,325.7208,325.7404,325.3671,325.4359,8700.0
2024-08-13 12:30:00,331.24,331.51,331.1,331.42,2398.0,325.4162,325.6815,325.2787,325.5931,2398.0
2024-08-13 12:40:00,331.54,331.66,331.32,331.47,4338.0,325.711,325.8289,325.4948,325.6422,4338.0
2024-08-13 12:50:00,331.58,332.37,331.57,332.11,5732.0,325.7503,326.5264,325.7404,326.2709,5732.0
2024-08-13 13:00:00,331.69,331.82,331.69,331.8,1200.0,325.8583,325.986,325.8583,325.9664,1200.0
2024-08-13 13:10:00,331.36,331.76,331.22,331.75,2009.0,325.5341,325.9271,325.3966,325.9173,2009.0
2024-08-13 13:20:00,331.83,331.83,331.47,331.75,828.0,325.9959,325.9959,325.6422,325.9173,828.0
2024-08-13 13:30:00,331.75,331.77,331.58,331.75,1809.0,325.9173,325.9369,325.7503,325.9173,1809.0
2024-08-13 13:40:00,331.62,332.3,331.62,332.27,5009.0,325.7896,326.4576,325.7896,326.4281,5009.0
2024-08-13 13:50:00,332.39,333.16,332.39,333.16,3979.0,326.546,327.3025,326.546,327.3025,3979.0
2024-08-13 14:00:00,333.04,333.38,332.73,332.73,3950.0,327.1846,327.5186,326.88,326.88,3950.0
2024-08-13 14:10:00,332.73,332.93,332.37,332.37,6546.0,326.88,327.0765,326.5264,326.5264,6546.0
2024-08-13 14:20:00,332.48,332.54,331.99,332.0,3623.0,326.6344,326.6934,326.1531,326.1629,3623.0
2024-08-13 14:30:00,332.02,332.15,331.82,332.04,8152.0,326.1825,326.3102,325.986,326.2022,8152.0
2024-08-13 14:40:00,332.04,332.18,331.77,331.77,6023.0,326.2022,326.3397,325.9369,325.9369,6023.0
2024-08-13 14:50:00,331.7,331.77,331.38,331.69,4044.0,325.8682,325.9369,325.5538,325.8583,4044.0
2024-08-13 15:00:00,331.73,332.01,331.73,331.99,5723.0,325.8976,326.1727,325.8976,326.1531,5723.0
2024-08-13 15:10:00,331.99,332.07,331.59,331.82,10440.0,326.1531,326.2317,325.7601,325.986,10440.0
2024-08-13 15:20:00,331.83,331.83,331.43,331.52,4282.0,325.9959,325.9959,325.6029,325.6913,4282.0
2024-08-13 15:30:00,331.58,331.77,331.57,331.63,9583.0,325.7503,325.9369,325.7404,325.7994,9583.0
2024-08-13 15:40:00,331.64,332.56,331.54,332.56,11933.0,325.8092,326.713,325.711,326.713,11933.0
2024-08-13 15:50:00,332.55,333.15,332.18,332.85,63006.0,326.7032,327.2927,326.3397,326.9979,63006.0
2024-08-14 09:30:00,335.0,335.0,333.02,334.17,10786.0,329.1101,329.1101,327.1649,328.2947,10786.0
2024-08-14 09:40:00,333.46,335.0,332.75,335.0,2789.0,327.5972,329.1101,326.8997,329.1101,2789.0
2024-08-14 09:50:00,335.78,335.78,333.61,333.61,2278.0,329.8764,329.8764,327.7446,327.7446,2278.0
2024-08-14 10:00:00,334.13,334.53,332.9,334.0,7771.0,328.2554,328.6484,327.0471,328.1277,7771.0
2024-08-14 10:10:00,334.1,334.87,334.04,334.87,4466.0,328.226,328.9824,328.167,328.9824,4466.0
2024-08-14 10:20:00,334.66,335.52,334.61,335.35,3350.0,328.7761,329.621,328.727,329.454,3350.0
2024-08-14 10:30:00,335.22,335.26,334.54,334.64,1302.0,329.3263,329.3656,328.6582,328.7565,1302.0
2024-08-14 10:40:00,334.65,334.74,334.25,334.26,2393.0,328.7663,328.8547,328.3733,328.3831,2393.0
2024-08-14 10:50:00,334.3,334.3,333.91,334.05,1202.0,328.4224,328.4224,328.0393,328.1768,1202.0
2024-08-14 11:00:00,333.91,334.56,333.87,334.18,2475.0,328.0393,328.6779,328.0,328.3046,2475.0
2024-08-14 11:10:00,334.11,334.91,334.03,334.91,5727.0,328.2358,329.0217,328.1572,329.0217,5727.0
2024-08-14 11:20:00,334.95,334.98,334.82,334.9,608.0,329.061,329.0905,328.9333,329.0119,608.0
2024-08-14 11:30:00,335.09,336.19,335.03,335.44,11133.0,329.1986,330.2792,329.1396,329.5424,11133.0
2024-08-14 11:40:00,335.15,335.37,335.15,335.28,2273.0,329.2575,329.4736,329.2575,329.3852,2273.0
2024-08-14 11:50:00,335.31,335.42,334.83,335.2,8081.0,329.4147,329.5228,328.9431,329.3066,8081.0
2024-08-14 12:00:00,335.16,336.72,335.15,336.23,8024.0,329.2673,330.7999,329.2575,330.3185,8024.0
2024-08-14 12:10:00,336.61,336.73,336.19,336.19,3144.0,330.6918,330.8097,330.2792,330.2792,3144.0
2024-08-14 12:20:00,336.41,336.71,335.89,335.89,3501.0,330.4953,330.7901,329.9845,329.9845,3501.0
2024-08-14 12:30:00,336.08,336.73,336.08,336.71,3437.0,330.1711,330.8097,330.1711,330.7901,3437.0
2024-08-14 12:40:00,336.64,336.74,336.39,336.71,1792.0,330.7213,330.8195,330.4757,330.7901,1792.0
2024-08-14 12:50:00,336.71,336.97,336.69,336.97,2234.0,330.7901,331.0455,330.7704,331.0455,2234.0
2024-08-14 13:00:00,336.97,337.1,336.54,336.89,7595.0,331.0455,331.1732,330.6231,330.9669,7595.0
2024-08-14 13:10:00,336.71,336.76,336.13,336.4,6009.0,330.7901,330.8392,330.2203,330.4855,6009.0
2024-08-14 13:20:00,336.65,336.66,336.39,336.66,4722.0,330.7311,330.741,330.4757,330.741,4722.0
2024-08-14 13:30:00,336.69,336.73,336.37,336.37,1606.0,330.7704,330.8097,330.456,330.456,1606.0
2024-08-14 13:40:00,336.52,336.69,336.11,336.25,2732.0,330.6034,330.7704,330.2006,330.3382,2732.0
2024-08-14 13:50:00,336.17,336.43,335.98,336.35,3244.0,330.2596,330.515,330.0729,330.4364,3244.0
2024-08-14 14:00:00,336.25,336.39,335.47,335.79,6056.0,330.3382,330.4757,329.5719,329.8862,6056.0
2024-08-14 14:10:00,335.85,335.85,334.99,334.99,2128.0,329.9452,329.9452,329.1003,329.1003,2128.0
2024-08-14 14:20:00,335.16,335.18,334.38,334.59,5549.0,329.2673,329.287,328.501,328.7073,5549.0
2024-08-14 14:30:00,334.73,335.36,334.53,335.36,9343.0,328.8449,329.4638,328.6484,329.4638,9343.0
2024-08-14 14:40:00,335.21,335.55,335.2,335.5,1653.0,329.3164,329.6505,329.3066,329.6013,1653.0
2024-08-14 14:50:00,335.56,335.58,335.19,335.56,8227.0,329.6603,329.6799,329.2968,329.6603,8227.0
2024-08-14 15:00:00,335.28,335.78,335.27,335.7,16565.0,329.3852,329.8764,329.3754,329.7978,16565.0
2024-08-14 15:10:00,335.59,336.02,335.51,335.74,10017.0,329.6898,330.1122,329.6112,329.8371,10017.0
2024-08-14 15:20:00,335.79,335.96,335.39,335.39,3711.0,329.8862,330.0533,329.4933,329.4933,3711.0
2024-08-14 15:30:00,335.44,335.59,335.1,335.48,6225.0,329.5424,329.6898,329.2084,329.5817,6225.0
2024-08-14 15:40:00,335.58,335.58,334.97,335.44,8000.0,329.6799,329.6799,329.0807,329.5424,8000.0
2024-08-14 15:50:00,335.46,335.5,334.61,334.67,43513.0,329.562,329.6013,328.727,328.7859,43513.0
2024-08-15 09:30:00,337.48,337.99,335.76,335.76,10689.0,331.5465,332.0476,329.8568,329.8568,10689.0
2024-08-15 09:40:00,335.72,336.05,334.97,335.51,8784.0,329.8175,330.1417,329.0807,329.6112,8784.0
2024-08-15 09:50:00,335.61,335.86,334.98,334.99,3050.0,329.7094,329.955,329.0905,329.1003,3050.0
2024-08-15 10:00:00,334.72,334.72,333.52,333.58,5222.0,328.8351,328.8351,327.6562,327.7151,5222.0
2024-08-15 10:10:00,333.55,333.87,332.93,333.56,11521.0,327.6856,328.0,327.0765,327.6955,11521.0
2024-08-15 10:20:00,333.57,333.82,332.93,333.61,2400.0,327.7053,327.9509,327.0765,327.7446,2400.0
2024-08-15 10:30:00,333.58,334.0,332.9,333.5,8841.0,327.7151,328.1277,327.0471,327.6365,8841.0
2024-08-15 10:40:00,333.25,333.91,333.22,333.34,4035.0,327.3909,328.0393,327.3614,327.4793,4035.0
2024-08-15 10:50:00,333.63,334.04,333.27,333.41,4755.0,327.7642,328.167,327.4106,327.5481,4755.0
2024-08-15 11:00:00,333.27,334.45,333.26,334.42,6501.0,327.4106,328.5698,327.4007,328.5403,6501.0
2024-08-15 11:10:00,334.23,335.12,334.22,335.12,6978.0,328.3537,329.228,328.3439,329.228,6978.0
2024-08-15 11:20:00,335.02,335.24,334.45,334.79,9040.0,329.1298,329.3459,328.5698,328.9038,9040.0
2024-08-15 11:30:00,334.8,334.94,334.57,334.69,2704.0,328.9137,329.0512,328.6877,328.8056,2704.0
2024-08-15 11:40:00,334.7,334.93,334.62,334.85,3271.0,328.8154,329.0414,328.7368,328.9628,3271.0
2024-08-15 11:50:00,334.99,335.18,334.74,334.9,4834.0,329.1003,329.287,328.8547,329.0119,4834.0
2024-08-15 12:00:00,334.89,335.1,334.81,334.88,5435.0,329.0021,329.2084,328.9235,328.9922,5435.0
2024-08-15 12:10:00,334.99,335.09,334.91,334.92,2210.0,329.1003,329.1986,329.0217,329.0315,2210.0
2024-08-15 12:20:00,335.1,335.21,335.0,335.03,2763.0,329.2084,329.3164,329.1101,329.1396,2763.0
2024-08-15 12:30:00,335.05,336.05,335.04,335.78,8791.0,329.1593,330.1417,329.1494,329.8764,8791.0
2024-08-15 12:40:00,335.75,335.92,335.6,335.91,4283.0,329.847,330.014,329.6996,330.0041,4283.0
2024-08-15 12:50:00,335.9,336.44,335.65,336.44,3812.0,329.9943,330.5248,329.7487,330.5248,3812.0
2024-08-15 13:00:00,336.44,336.48,336.27,336.37,6655.0,330.5248,330.5641,330.3578,330.456,6655.0
2024-08-15 13:10:00,336.44,336.77,336.29,336.75,3395.0,330.5248,330.849,330.3775,330.8294,3395.0
2024-08-15 13:20:00,336.64,336.77,336.39,336.46,3471.0,330.7213,330.849,330.4757,330.5445,3471.0
2024-08-15 13:30:00,336.34,336.53,336.31,336.46,996.0,330.4266,330.6132,330.3971,330.5445,996.0
2024-08-15 13:40:00,336.45,336.87,336.02,336.66,9392.0,330.5346,330.9473,330.1122,330.741,9392.0
2024-08-15 13:50:00,336.51,336.51,335.97,336.13,2006.0,330.5936,330.5936,330.0631,330.2203,2006.0
2024-08-15 14:00:00,335.98,336.3,335.98,336.12,1954.0,330.0729,330.3873,330.0729,330.2104,1954.0
2024-08-15 14:10:00,336.09,336.21,335.87,336.05,1203.0,330.181,330.2989,329.9648,330.1417,1203.0
2024-08-15 14:20:00,335.96,335.96,335.37,335.37,6403.0,330.0533,330.0533,329.4736,329.4736,6403.0
2024-08-15 14:30:00,335.31,335.43,335.29,335.31,1078.0,329.4147,329.5326,329.395,329.4147,1078.0
2024-08-15 14:40:00,335.31,335.9,335.31,335.82,6174.0,329.4147,329.9943,329.4147,329.9157,6174.0
2024-08-15 14:50:00,335.64,336.11,335.63,336.03,4944.0,329.7389,330.2006,329.7291,330.122,4944.0
2024-08-15 15:00:00,336.07,336.3,335.71,336.3,11279.0,330.1613,330.3873,329.8077,330.3873,11279.0
2024-08-15 15:10:00,336.36,336.43,336.15,336.21,4420.0,330.4462,330.515,330.2399,330.2989,4420.0
2024-08-15 15:20:00,336.21,336.78,336.2,336.71,7121.0,330.2989,330.8588,330.289,330.7901,7121.0
2024-08-15 15:30:00,336.64,336.72,336.01,336.06,12671.0,330.7213,330.7999,330.1024,330.1515,12671.0
2024-08-15 15:40:00,336.26,336.54,336.09,336.37,17205.0,330.348,330.6231,330.181,330.456,17205.0
2024-08-15 15:50:00,336.25,336.89,335.81,336.81,76112.0,330.3382,330.9669,329.9059,330.8883,76112.0
2024-08-16 09:30:00,336.82,337.64,335.74,337.0,47500.0,330.8981,331.7037,329.8371,331.075,47500.0
2024-08-16 09:40:00,337.27,338.66,337.21,338.14,5175.0,331.3402,332.7058,331.2813,332.1949,5175.0
2024-08-16 09:50:00,338.38,338.47,337.34,337.59,6956.0,332.4307,332.5191,331.409,331.6546,6956.0
2024-08-16 10:00:00,337.59,338.97,337.58,338.0,10444.0,331.6546,333.0103,331.6448,332.0574,10444.0
2024-08-16 10:10:00,337.6,338.18,337.35,338.18,10866.0,331.6644,332.2342,331.4188,332.2342,10866.0
2024-08-16 10:20:00,338.28,338.55,337.86,338.43,3871.0,332.3325,332.5977,331.9199,332.4798,3871.0
2024-08-16 10:30:00,338.39,339.0,337.78,338.91,11294.0,332.4405,333.0398,331.8413,332.9514,11294.0
2024-08-16 10:40:00,338.91,339.69,338.9,339.24,7639.0,332.9514,333.7177,332.9416,333.2756,7639.0
2024-08-16 10:50:00,339.23,339.23,338.62,339.18,5763.0,333.2658,333.2658,332.6665,333.2166,5763.0
2024-08-16 11:00:00,339.31,340.26,339.27,339.82,8275.0,333.3444,334.2777,333.3051,333.8454,8275.0
2024-08-16 11:10:00,340.01,341.1,340.01,340.71,10059.0,334.0321,335.1029,334.0321,334.7197,10059.0
2024-08-16 11:20:00,340.5,340.99,340.22,340.22,6798.0,334.5134,334.9948,334.2384,334.2384,6798.0
2024-08-16 11:30:00,340.23,340.36,339.84,340.16,8256.0,334.2482,334.3759,333.865,334.1794,8256.0
2024-08-16 11:40:00,340.15,340.86,340.14,340.69,5059.0,334.1696,334.8671,334.1598,334.7001,5059.0
2024-08-16 11:50:00,340.86,341.36,340.4,341.36,6795.0,334.8671,335.3583,334.4152,335.3583,6795.0
2024-08-16 12:00:00,341.07,341.11,340.36,340.5,6758.0,335.0734,335.1127,334.3759,334.5134,6758.0
2024-08-16 12:10:00,340.64,341.0,340.34,340.69,6644.0,334.651,335.0046,334.3563,334.7001,6644.0
2024-08-16 12:20:00,340.57,341.1,339.97,341.1,10350.0,334.5822,335.1029,333.9928,335.1029,10350.0
2024-08-16 12:30:00,341.24,341.71,341.02,341.55,2939.0,335.2404,335.7022,335.0243,335.545,2939.0
2024-08-16 12:40:00,341.33,341.76,341.17,341.68,7193.0,335.3288,335.7513,335.1717,335.6727,7193.0
2024-08-16 12:50:00,341.48,342.05,341.48,342.05,1315.0,335.4762,336.0362,335.4762,336.0362,1315.0
2024-08-16 13:00:00,342.04,342.1,341.41,341.5,6013.0,336.0264,336.0853,335.4074,335.4959,6013.0
2024-08-16 13:10:00,341.52,342.02,341.52,341.74,6768.0,335.5155,336.0067,335.5155,335.7316,6768.0
2024-08-16 13:20:00,341.81,342.17,341.74,341.85,6136.0,335.8004,336.1541,335.7316,335.8397,6136.0
2024-08-16 13:30:00,341.78,342.02,341.48,341.6,7002.0,335.7709,336.0067,335.4762,335.5941,7002.0
2024-08-16 13:40:00,341.7,341.98,341.6,341.96,3346.0,335.6923,335.9674,335.5941,335.9478,3346.0
2024-08-16 13:50:00,341.96,341.96,341.55,341.56,10004.0,335.9478,335.9478,335.545,335.5548,10004.0
2024-08-16 14:00:00,341.53,342.0,341.26,341.96,7009.0,335.5253,335.9871,335.2601,335.9478,7009.0
2024-08-16 14:10:00,341.85,341.91,341.62,341.86,5900.0,335.8397,335.8986,335.6137,335.8495,5900.0
2024-08-16 14:20:00,341.89,341.94,341.63,341.91,3534.0,335.879,335.9281,335.6236,335.8986,3534.0
2024-08-16 14:30:00,341.91,342.12,341.79,342.02,6100.0,335.8986,336.105,335.7808,336.0067,6100.0
2024-08-16 14:40:00,341.93,342.18,341.92,342.1,4457.0,335.9183,336.1639,335.9085,336.0853,4457.0
2024-08-16 14:50:00,342.13,342.59,342.09,342.57,10238.0,336.1148,336.5667,336.0755,336.547,10238.0
2024-08-16 15:00:00,342.46,342.53,341.95,342.12,9979.0,336.439,336.5077,335.9379,336.105,9979.0
2024-08-16 15:10:00,341.96,342.39,341.96,342.31,8703.0,335.9478,336.3702,335.9478,336.2916,8703.0
2024-08-16 15:20:00,342.31,342.44,342.1,342.24,10650.0,336.2916,336.4193,336.0853,336.2228,10650.0
2024-08-16 15:30:00,342.3,342.53,342.16,342.19,13857.0,336.2818,336.5077,336.1443,336.1737,13857.0
2024-08-16 15:40:00,342.24,342.73,342.2,342.35,16933.0,336.2228,336.7042,336.1835,336.3309,16933.0
2024-08-16 15:50:00,342.3,342.91,341.77,342.32,69987.0,336.2818,336.8811,335.7611,336.3014,69987.0
2024-08-19 09:30:00,342.68,343.64,342.44,343.13,10398.0,336.6551,337.5982,336.4193,337.0972,10398.0
2024-08-19 09:40:00,342.33,342.72,341.54,341.92,5004.0,336.3113,336.6944,335.5352,335.9085,5004.0
2024-08-19 09:50:00,341.7,341.99,341.26,341.79,4830.0,335.6923,335.9772,335.2601,335.7808,4830.0
2024-08-19 10:00:00,341.93,342.27,341.65,342.01,2402.0,335.9183,336.2523,335.6432,335.9969,2402.0
2024-08-19 10:10:00,342.05,342.24,341.66,342.24,9851.0,336.0362,336.2228,335.653,336.2228,9851.0
2024-08-19 10:20:00,342.03,342.62,342.03,342.57,759.0,336.0165,336.5962,336.0165,336.547,759.0
2024-08-19 10:30:00,342.28,342.73,341.86,342.72,3693.0,336.2621,336.7042,335.8495,336.6944,3693.0
2024-08-19 10:40:00,342.24,342.85,342.24,342.76,2032.0,336.2228,336.8221,336.2228,336.7337,2032.0
2024-08-19 10:50:00,342.56,343.11,342.51,343.11,2470.0,336.5372,337.0775,336.4881,337.0775,2470.0
2024-08-19 11:00:00,342.99,343.0,342.58,342.76,1200.0,336.9597,336.9695,336.5569,336.7337,1200.0
2024-08-19 11:10:00,342.65,343.13,342.53,342.99,3127.0,336.6256,337.0972,336.5077,336.9597,3127.0
2024-08-19 11:20:00,343.0,343.0,342.66,342.66,200.0,336.9695,336.9695,336.6355,336.6355,200.0
2024-08-19 11:30:00,342.6,343.16,342.6,343.04,3630.0,336.5765,337.1267,336.5765,337.0088,3630.0
2024-08-19 11:40:00,342.98,343.16,342.79,343.1,1693.0,336.9498,337.1267,336.7632,337.0677,1693.0
2024-08-19 11:50:00,343.07,343.37,342.97,343.35,3600.0,337.0383,337.333,336.94,337.3133,3600.0
2024-08-19 12:00:00,343.18,343.6,342.97,343.27,4651.0,337.1463,337.5589,336.94,337.2347,4651.0
2024-08-19 12:10:00,343.13,343.23,342.66,342.72,7595.0,337.0972,337.1954,336.6355,336.6944,7595.0
2024-08-19 12:20:00,343.0,343.56,342.85,343.48,2251.0,336.9695,337.5196,336.8221,337.441,2251.0
2024-08-19 12:30:00,343.48,343.48,343.11,343.44,1139.0,337.441,337.441,337.0775,337.4017,1139.0
2024-08-19 12:40:00,343.4,343.63,343.06,343.26,2354.0,337.3625,337.5884,337.0284,337.2249,2354.0
2024-08-19 12:50:00,343.51,343.63,343.32,343.48,1160.0,337.4705,337.5884,337.2839,337.441,1160.0
2024-08-19 13:00:00,343.63,343.69,343.35,343.46,3624.0,337.5884,337.6474,337.3133,337.4214,3624.0
2024-08-19 13:10:00,343.46,343.7,343.43,343.59,4121.0,337.4214,337.6572,337.3919,337.5491,4121.0
2024-08-19 13:20:00,343.45,343.6,343.32,343.57,2171.0,337.4116,337.5589,337.2839,337.5295,2171.0
2024-08-19 13:30:00,343.58,343.67,343.51,343.67,1841.0,337.5393,337.6277,337.4705,337.6277,1841.0
2024-08-19 13:40:00,343.65,343.67,343.06,343.45,7062.0,337.6081,337.6277,337.0284,337.4116,7062.0
2024-08-19 13:50:00,343.36,343.36,343.09,343.16,5416.0,337.3232,337.3232,337.0579,337.1267,5416.0
2024-08-19 14:00:00,343.25,343.31,342.53,342.67,10246.0,337.2151,337.274,336.5077,336.6453,10246.0
2024-08-19 14:10:00,342.8,342.88,342.46,342.46,10772.0,336.773,336.8516,336.439,336.439,10772.0
2024-08-19 14:20:00,342.67,342.67,342.06,342.06,8475.0,336.6453,336.6453,336.046,336.046,8475.0
2024-08-19 14:30:00,341.98,342.12,341.77,341.92,4199.0,335.9674,336.105,335.7611,335.9085,4199.0
2024-08-19 14:40:00,342.14,342.15,341.89,341.89,2001.0,336.1246,336.1344,335.879,335.879,2001.0
2024-08-19 14:50:00,341.93,342.14,341.73,341.97,3418.0,335.9183,336.1246,335.7218,335.9576,3418.0
2024-08-19 15:00:00,341.77,342.02,341.6,341.88,3791.0,335.7611,336.0067,335.5941,335.8692,3791.0
2024-08-19 15:10:00,342.03,342.03,341.66,341.81,2624.0,336.0165,336.0165,335.653,335.8004,2624.0
2024-08-19 15:20:00,341.65,341.73,341.44,341.63,3327.0,335.6432,335.7218,335.4369,335.6236,3327.0
2024-08-19 15:30:00,341.48,341.85,341.46,341.85,5501.0,335.4762,335.8397,335.4566,335.8397,5501.0
2024-08-19 15:40:00,341.86,342.18,341.75,341.99,9659.0,335.8495,336.1639,335.7415,335.9772,9659.0
2024-08-19 15:50:00,342.1,342.4,341.49,342.13,49240.0,336.0853,336.38,335.486,336.1148,49240.0
2024-08-20 09:30:00,341.7,343.52,341.7,343.52,8684.0,335.6923,337.4803,335.6923,337.4803,8684.0
2024-08-20 09:40:00,342.65,342.92,342.26,342.5,5411.0,336.6256,336.8909,336.2425,336.4783,5411.0
2024-08-20 09:50:00,342.69,343.0,340.84,341.22,14502.0,336.6649,336.9695,334.8475,335.2208,14502.0
2024-08-20 10:00:00,341.22,341.45,340.11,340.42,5854.0,335.2208,335.4467,334.1303,334.4348,5854.0
2024-08-20 10:10:00,340.56,340.63,339.8,340.01,18598.0,334.5724,334.6412,333.8257,334.0321,18598.0
2024-08-20 10:20:00,340.3,341.18,339.68,340.95,8716.0,334.317,335.1815,333.7079,334.9555,8716.0
2024-08-20 10:30:00,340.88,341.57,340.88,341.57,4056.0,334.8868,335.5646,334.8868,335.5646,4056.0
2024-08-20 10:40:00,341.54,342.72,341.53,342.72,3006.0,335.5352,336.6944,335.5253,336.6944,3006.0
2024-08-20 10:50:00,342.53,342.65,342.07,342.52,4352.0,336.5077,336.6256,336.0558,336.4979,4352.0
2024-08-20 11:00:00,342.53,342.87,342.36,342.44,6315.0,336.5077,336.8418,336.3407,336.4193,6315.0
2024-08-20 11:10:00,342.46,342.79,341.86,341.92,7668.0,336.439,336.7632,335.8495,335.9085,7668.0
2024-08-20 11:20:00,342.02,342.4,341.92,342.39,4744.0,336.0067,336.38,335.9085,336.3702,4744.0
2024-08-20 11:30:00,342.25,342.62,341.94,342.15,5180.0,336.2327,336.5962,335.9281,336.1344,5180.0
2024-08-20 11:40:00,342.29,342.98,342.15,342.98,2810.0,336.272,336.9498,336.1344,336.9498,2810.0
2024-08-20 11:50:00,343.02,343.15,342.76,343.1,3045.0,336.9891,337.1168,336.7337,337.0677,3045.0
2024-08-20 12:00:00,343.32,343.45,343.14,343.28,2332.0,337.2839,337.4116,337.107,337.2446,2332.0
2024-08-20 12:10:00,343.35,343.38,342.91,342.99,3113.0,337.3133,337.3428,336.8811,336.9597,3113.0
2024-08-20 12:20:00,342.78,343.39,342.77,343.37,2449.0,336.7534,337.3526,336.7435,337.333,2449.0
2024-08-20 12:30:00,343.02,343.94,343.02,343.94,7166.0,336.9891,337.893,336.9891,337.893,7166.0
2024-08-20 12:40:00,343.76,343.76,343.6,343.61,500.0,337.7161,337.7161,337.5589,337.5688,500.0
2024-08-20 12:50:00,343.61,343.71,343.5,343.5,913.0,337.5688,337.667,337.4607,337.4607,913.0
2024-08-20 13:00:00,343.48,343.53,343.39,343.4,2224.0,337.441,337.4902,337.3526,337.3625,2224.0
2024-08-20 13:10:00,343.58,343.58,343.38,343.39,1567.0,337.5393,337.5393,337.3428,337.3526,1567.0
2024-08-20 13:20:00,343.41,343.56,343.1,343.22,7372.0,337.3723,337.5196,337.0677,337.1856,7372.0
2024-08-20 13:30:00,343.1,343.14,342.85,342.88,3546.0,337.0677,337.107,336.8221,336.8516,3546.0
2024-08-20 13:40:00,342.88,343.2,342.86,342.99,4378.0,336.8516,337.166,336.8319,336.9597,4378.0
2024-08-20 13:50:00,342.99,343.21,342.98,343.19,1549.0,336.9597,337.1758,336.9498,337.1561,1549.0
2024-08-20 14:00:00,343.24,343.35,343.12,343.19,2764.0,337.2053,337.3133,337.0874,337.1561,2764.0
2024-08-20 14:10:00,343.19,343.38,342.88,342.95,5150.0,337.1561,337.3428,336.8516,336.9204,5150.0
2024-08-20 14:20:00,343.15,343.27,343.06,343.25,1745.0,337.1168,337.2347,337.0284,337.2151,1745.0
2024-08-20 14:30:00,343.11,343.37,343.0,343.05,7055.0,337.0775,337.333,336.9695,337.0186,7055.0
2024-08-20 14:40:00,343.03,343.36,343.02,343.36,6297.0,336.999,337.3232,336.9891,337.3232,6297.0
2024-08-20 14:50:00,343.34,343.46,343.06,343.44,7362.0,337.3035,337.4214,337.0284,337.4017,7362.0
2024-08-20 15:00:00,343.29,344.09,343.26,344.09,9441.0,337.2544,338.0403,337.2249,338.0403,9441.0
2024-08-20 15:10:00,344.06,344.28,343.6,343.99,6110.0,338.0108,338.227,337.5589,337.9421,6110.0
2024-08-20 15:20:00,344.02,344.34,343.91,344.18,5459.0,337.9716,338.2859,337.8635,338.1287,5459.0
2024-08-20 15:30:00,344.19,344.4,342.85,342.86,8884.0,338.1386,338.3449,336.8221,336.8319,8884.0
2024-08-20 15:40:00,343.03,343.03,342.31,342.5,10058.0,336.999,336.999,336.2916,336.4783,10058.0
2024-08-20 15:50:00,342.53,343.23,342.34,342.65,54870.0,336.5077,337.1954,336.3211,336.6256,54870.0
2024-08-21 09:30:00,343.99,345.0,342.51,344.34,11564.0,337.9421,338.9343,336.4881,338.2859,11564.0
2024-08-21 09:40:00,343.95,343.95,343.55,343.56,453.0,337.9028,337.9028,337.5098,337.5196,453.0
2024-08-21 09:50:00,343.02,343.56,342.36,342.98,1436.0,336.9891,337.5196,336.3407,336.9498,1436.0
2024-08-21 10:00:00,342.94,342.94,341.88,342.19,3183.0,336.9105,336.9105,335.8692,336.1737,3183.0
2024-08-21 10:10:00,342.1,342.11,340.96,341.43,7146.0,336.0853,336.0951,334.9654,335.4271,7146.0
2024-08-21 10:20:00,341.61,342.15,341.58,341.72,8330.0,335.6039,336.1344,335.5744,335.712,8330.0
2024-08-21 10:30:00,342.07,342.85,341.2,342.6,15377.0,336.0558,336.8221,335.2011,336.5765,15377.0
2024-08-21 10:40:00,342.45,342.84,342.03,342.32,4568.0,336.4292,336.8123,336.0165,336.3014,4568.0
2024-08-21 10:50:00,341.93,342.13,341.68,341.68,5735.0,335.9183,336.1148,335.6727,335.6727,5735.0
2024-08-21 11:00:00,341.67,341.89,340.98,341.59,5860.0,335.6629,335.879,334.985,335.5843,5860.0
2024-08-21 11:10:00,341.63,342.06,341.33,341.74,7675.0,335.6236,336.046,335.3288,335.7316,7675.0
2024-08-21 11:20:00,341.73,342.07,341.42,341.93,7095.0,335.7218,336.0558,335.4173,335.9183,7095.0
2024-08-21 11:30:00,341.82,342.06,341.69,341.75,2359.0,335.8102,336.046,335.6825,335.7415,2359.0
2024-08-21 11:40:00,341.87,342.02,341.57,341.73,3607.0,335.8594,336.0067,335.5646,335.7218,3607.0
2024-08-21 11:50:00,341.82,341.96,341.28,341.29,1435.0,335.8102,335.9478,335.2797,335.2895,1435.0
2024-08-21 12:00:00,341.42,341.57,341.24,341.56,7332.0,335.4173,335.5646,335.2404,335.5548,7332.0
2024-08-21 12:10:00,341.43,341.64,341.22,341.25,3445.0,335.4271,335.6334,335.2208,335.2503,3445.0
2024-08-21 12:20:00,341.07,341.29,341.05,341.29,516.0,335.0734,335.2895,335.0538,335.2895,516.0
2024-08-21 12:30:00,341.14,341.66,341.14,341.64,2311.0,335.1422,335.653,335.1422,335.6334,2311.0
2024-08-21 12:40:00,341.52,341.84,341.29,341.65,1472.0,335.5155,335.8299,335.2895,335.6432,1472.0
2024-08-21 12:50:00,341.73,341.83,341.52,341.63,2597.0,335.7218,335.8201,335.5155,335.6236,2597.0
2024-08-21 13:00:00,341.64,341.85,341.62,341.63,1659.0,335.6334,335.8397,335.6137,335.6236,1659.0
2024-08-21 13:10:00,341.72,341.96,341.58,341.96,3207.0,335.712,335.9478,335.5744,335.9478,3207.0
2024-08-21 13:20:00,341.95,342.15,341.0,341.79,6781.0,335.9379,336.1344,335.0046,335.7808,6781.0
2024-08-21 13:30:00,341.72,341.87,341.17,341.38,2750.0,335.712,335.8594,335.1717,335.378,2750.0
2024-08-21 13:40:00,341.32,341.32,341.01,341.18,1800.0,335.319,335.319,335.0145,335.1815,1800.0
2024-08-21 13:50:00,341.18,341.31,340.7,340.88,3967.0,335.1815,335.3092,334.7099,334.8868,3967.0
2024-08-21 14:00:00,340.66,340.71,340.21,340.51,5902.0,334.6706,334.7197,334.2285,334.5233,5902.0
2024-08-21 14:10:00,340.5,341.02,340.45,340.82,3229.0,334.5134,335.0243,334.4643,334.8278,3229.0
2024-08-21 14:20:00,340.77,340.77,340.34,340.37,3055.0,334.7787,334.7787,334.3563,334.3857,3055.0
2024-08-21 14:30:00,340.75,340.94,340.44,340.72,4742.0,334.759,334.9457,334.4545,334.7296,4742.0
2024-08-21 14:40:00,340.61,341.07,340.56,340.93,6134.0,334.6215,335.0734,334.5724,334.9359,6134.0
2024-08-21 14:50:00,341.07,341.25,340.93,340.98,7050.0,335.0734,335.2503,334.9359,334.985,7050.0
2024-08-21 15:00:00,340.98,341.33,340.89,341.33,5022.0,334.985,335.3288,334.8966,335.3288,5022.0
2024-08-21 15:10:00,341.43,341.66,341.38,341.65,1939.0,335.4271,335.653,335.378,335.6432,1939.0
2024-08-21 15:20:00,341.5,342.31,341.49,342.16,6019.0,335.4959,336.2916,335.486,336.1443,6019.0
2024-08-21 15:30:00,342.05,342.27,341.73,341.99,2686.0,336.0362,336.2523,335.7218,335.9772,2686.0
2024-08-21 15:40:00,341.92,341.99,341.68,341.79,5416.0,335.9085,335.9772,335.6727,335.7808,5416.0
2024-08-21 15:50:00,341.85,342.49,341.64,342.11,36116.0,335.8397,336.4685,335.6334,336.0951,36116.0
2024-08-22 09:30:00,343.19,343.4,342.98,343.07,4754.0,337.1561,337.3625,336.9498,337.0383,4754.0
2024-08-22 09:40:00,343.2,343.31,342.29,342.3,8038.0,337.166,337.274,336.272,336.2818,8038.0
2024-08-22 09:50:00,342.08,342.55,342.01,342.2,2250.0,336.0657,336.5274,335.9969,336.1835,2250.0
2024-08-22 10:00:00,342.53,342.65,342.01,342.41,5263.0,336.5077,336.6256,335.9969,336.3899,5263.0
2024-08-22 10:10:00,342.42,342.42,341.66,341.79,3648.0,336.3997,336.3997,335.653,335.7808,3648.0
2024-08-22 10:20:00,341.6,341.8,341.55,341.77,1092.0,335.5941,335.7906,335.545,335.7611,1092.0
2024-08-22 10:30:00,341.75,341.9,340.92,341.9,32442.0,335.7415,335.8888,334.9261,335.8888,32442.0
2024-08-22 10:40:00,341.6,341.84,340.84,341.0,6966.0,335.5941,335.8299,334.8475,335.0046,6966.0
2024-08-22 10:50:00,340.98,341.56,340.98,341.29,8184.0,334.985,335.5548,334.985,335.2895,8184.0
2024-08-22 11:00:00,341.0,341.05,340.31,340.8,1930.0,335.0046,335.0538,334.3268,334.8082,1930.0
2024-08-22 11:10:00,340.44,340.53,339.81,339.81,6700.0,334.4545,334.5429,333.8356,333.8356,6700.0
2024-08-22 11:20:00,340.07,340.07,338.82,339.1,8007.0,334.091,334.091,332.863,333.1381,8007.0
2024-08-22 11:30:00,339.16,340.43,339.08,340.43,6004.0,333.197,334.4447,333.1184,334.4447,6004.0
2024-08-22 11:40:00,340.61,341.7,340.61,341.57,2825.0,334.6215,335.6923,334.6215,335.5646,2825.0
2024-08-22 11:50:00,341.69,341.98,341.51,341.51,1521.0,335.6825,335.9674,335.5057,335.5057,1521.0
2024-08-22 12:00:00,341.79,341.9,341.59,341.68,2433.0,335.7808,335.8888,335.5843,335.6727,2433.0
2024-08-22 12:10:00,342.03,342.58,341.91,342.52,1101.0,336.0165,336.5569,335.8986,336.4979,1101.0
2024-08-22 12:20:00,342.71,342.93,342.58,342.64,2674.0,336.6846,336.9007,336.5569,336.6158,2674.0
2024-08-22 12:30:00,342.63,342.94,342.42,342.87,1702.0,336.606,336.9105,336.3997,336.8418,1702.0
2024-08-22 12:40:00,342.75,343.0,342.49,342.84,2358.0,336.7239,336.9695,336.4685,336.8123,2358.0
2024-08-22 12:50:00,342.59,342.73,342.34,342.35,525.0,336.5667,336.7042,336.3211,336.3309,525.0
2024-08-22 13:00:00,342.04,342.74,342.04,342.69,2753.0,336.0264,336.7141,336.0264,336.6649,2753.0
2024-08-22 13:10:00,342.53,342.72,342.53,342.72,1152.0,336.5077,336.6944,336.5077,336.6944,1152.0
2024-08-22 13:20:00,342.55,342.75,342.12,342.12,1874.0,336.5274,336.7239,336.105,336.105,1874.0
2024-08-22 13:30:00,342.12,342.63,341.98,342.63,2834.0,336.105,336.606,335.9674,336.606,2834.0
2024-08-22 13:40:00,342.89,343.08,342.61,342.61,631.0,336.8614,337.0481,336.5863,336.5863,631.0
2024-08-22 13:50:00,342.8,342.81,342.15,342.49,2311.0,336.773,336.7828,336.1344,336.4685,2311.0
2024-08-22 14:00:00,342.32,342.78,342.17,342.75,2406.0,336.3014,336.7534,336.1541,336.7239,2406.0
2024-08-22 14:10:00,342.84,343.3,342.84,343.29,3581.0,336.8123,337.2642,336.8123,337.2544,3581.0
2024-08-22 14:20:00,343.41,343.41,342.98,343.25,6302.0,337.3723,337.3723,336.9498,337.2151,6302.0
2024-08-22 14:30:00,343.21,343.97,343.19,343.82,4514.0,337.1758,337.9224,337.1561,337.7751,4514.0
2024-08-22 14:40:00,343.65,343.92,343.62,343.65,16895.0,337.6081,337.8733,337.5786,337.6081,16895.0
2024-08-22 14:50:00,343.65,344.12,343.64,343.81,5500.0,337.6081,338.0698,337.5982,337.7652,5500.0
2024-08-22 15:00:00,343.85,344.67,343.84,344.63,8564.0,337.8045,338.6101,337.7947,338.5708,8564.0
2024-08-22 15:10:00,344.68,345.0,344.68,344.9,6044.0,338.6199,338.9343,338.6199,338.8361,6044.0
2024-08-22 15:20:00,345.0,345.96,344.75,345.86,17793.0,338.9343,339.8774,338.6887,339.7792,17793.0
2024-08-22 15:30:00,345.99,346.42,345.84,345.99,7765.0,339.9069,340.3294,339.7596,339.9069,7765.0
2024-08-22 15:40:00,345.99,346.43,345.87,346.43,20166.0,339.9069,340.3392,339.789,340.3392,20166.0
2024-08-22 15:50:00,346.5,346.82,345.25,346.67,91826.0,340.4079,340.7223,339.1799,340.575,91826.0
2024-08-23 09:30:00,347.5,347.5,346.15,347.04,10123.0,341.3904,341.3904,340.0641,340.9385,10123.0
2024-08-23 09:40:00,347.11,347.87,346.5,347.21,10431.0,341.0072,341.7539,340.4079,341.1055,10431.0
2024-08-23 09:50:00,346.95,348.05,346.48,348.0,8741.0,340.85,341.9307,340.3883,341.8816,8741.0
2024-08-23 10:00:00,348.24,348.95,348.0,348.56,8088.0,342.1174,342.8149,341.8816,342.4317,8088.0
2024-08-23 10:10:00,348.54,348.86,348.18,348.19,3097.0,342.4121,342.7265,342.0584,342.0682,3097.0
2024-08-23 10:20:00,348.34,349.5,348.34,349.5,6213.0,342.2156,343.3552,342.2156,343.3552,6213.0
2024-08-23 10:30:00,349.29,350.0,349.02,349.24,13749.0,343.1489,343.8464,342.8836,343.0998,13749.0
2024-08-23 10:40:00,349.23,349.67,349.01,349.38,9069.0,343.0899,343.5222,342.8738,343.2373,9069.0
2024-08-23 10:50:00,349.86,350.49,349.79,350.05,9788.0,343.7089,344.3278,343.6401,343.8955,9788.0
2024-08-23 11:00:00,350.19,350.67,350.05,350.05,4077.0,344.0331,344.5046,343.8955,343.8955,4077.0
2024-08-23 11:10:00,350.02,350.53,350.01,350.53,3512.0,343.8661,344.3671,343.8562,344.3671,3512.0
2024-08-23 11:20:00,350.42,351.43,350.42,351.42,12065.0,344.259,345.2513,344.259,345.2414,12065.0
2024-08-23 11:30:00,351.24,351.66,350.98,351.61,19727.0,345.0646,345.4772,344.8092,345.4281,19727.0
2024-08-23 11:40:00,351.6,352.03,351.46,351.77,59702.0,345.4183,345.8407,345.2807,345.5853,59702.0
2024-08-23 11:50:00,351.63,352.18,351.35,351.95,133849.0,345.4478,345.9881,345.1727,345.7621,133849.0
2024-08-23 12:00:00,351.82,351.99,350.37,351.13,21983.0,345.6344,345.8014,344.2099,344.9565,21983.0
2024-08-23 12:10:00,351.14,351.31,350.88,351.14,6327.0,344.9664,345.1334,344.7109,344.9664,6327.0
2024-08-23 12:20:00,351.28,351.28,350.91,351.08,3454.0,345.1039,345.1039,344.7404,344.9074,3454.0
2024-08-23 12:30:00,351.15,351.37,350.84,351.15,4174.0,344.9762,345.1923,344.6716,344.9762,4174.0
2024-08-23 12:40:00,351.0,351.18,350.86,351.18,2645.0,344.8288,345.0057,344.6913,345.0057,2645.0
2024-08-23 12:50:00,351.34,351.61,351.34,351.46,1612.0,345.1629,345.4281,345.1629,345.2807,1612.0
2024-08-23 13:00:00,351.66,351.97,351.57,351.62,1432.0,345.4772,345.7818,345.3888,345.4379,1432.0
2024-08-23 13:10:00,351.97,352.14,351.79,352.02,13459.0,345.7818,345.9488,345.6049,345.8309,13459.0
2024-08-23 13:20:00,352.09,352.72,351.96,352.67,6420.0,345.8997,346.5186,345.772,346.4695,6420.0
2024-08-23 13:30:00,352.65,352.73,352.54,352.65,5171.0,346.4498,346.5284,346.3418,346.4498,5171.0
2024-08-23 13:40:00,352.78,353.31,352.78,353.3,8018.0,346.5775,347.0982,346.5775,347.0884,8018.0
2024-08-23 13:50:00,353.22,353.41,353.16,353.33,4137.0,347.0098,347.1965,346.9509,347.1179,4137.0
2024-08-23 14:00:00,353.48,354.0,353.24,353.93,38625.0,347.2652,347.7761,347.0294,347.7073,38625.0
2024-08-23 14:10:00,353.93,354.05,353.04,353.06,73379.0,347.7073,347.8252,346.833,346.8526,73379.0
2024-08-23 14:20:00,353.04,353.04,352.21,352.52,13509.0,346.833,346.833,346.0176,346.3221,13509.0
2024-08-23 14:30:00,352.53,352.79,352.06,352.56,3240.0,346.3319,346.5874,345.8702,346.3614,3240.0
2024-08-23 14:40:00,352.4,352.4,351.51,351.73,3703.0,346.2042,346.2042,345.3299,345.546,3703.0
2024-08-23 14:50:00,351.91,351.91,351.4,351.69,1973.0,345.7228,345.7228,345.2218,345.5067,1973.0
2024-08-23 15:00:00,351.75,351.76,351.36,351.64,4544.0,345.5656,345.5755,345.1825,345.4576,4544.0
2024-08-23 15:10:00,351.5,352.0,351.5,351.93,3109.0,345.32,345.8112,345.32,345.7425,3109.0
2024-08-23 15:20:00,352.11,353.15,352.07,353.01,11600.0,345.9193,346.941,345.88,346.8035,11600.0
2024-08-23 15:30:00,353.09,353.32,352.69,353.03,22486.0,346.8821,347.108,346.4891,346.8231,22486.0
2024-08-23 15:40:00,353.03,353.57,352.93,353.52,23855.0,346.8231,347.3536,346.7249,347.3045,23855.0
2024-08-23 15:50:00,353.6,354.49,353.11,353.74,117298.0,347.3831,348.2575,346.9017,347.5207,117298.0
2024-08-26 09:30:00,354.69,354.9,353.42,353.83,9229.0,348.454,348.6603,347.2063,347.6091,9229.0
2024-08-26 09:40:00,353.7,355.87,353.7,355.41,8574.0,347.4814,349.6132,347.4814,349.1613,8574.0
2024-08-26 09:50:00,355.54,355.65,355.11,355.28,4716.0,349.289,349.3971,348.8666,349.0336,4716.0
2024-08-26 10:00:00,355.5,355.75,354.05,354.78,8407.0,349.2497,349.4953,347.8252,348.5424,8407.0
2024-08-26 10:10:00,354.7,355.34,354.64,355.26,3691.0,348.4638,349.0925,348.4048,349.0139,3691.0
2024-08-26 10:20:00,355.28,355.5,355.28,355.48,2109.0,349.0336,349.2497,349.0336,349.2301,2109.0
2024-08-26 10:30:00,355.49,356.84,355.45,356.65,5105.0,349.2399,350.5662,349.2006,350.3795,5105.0
2024-08-26 10:40:00,356.54,356.57,355.9,355.94,3390.0,350.2714,350.3009,349.6427,349.682,3390.0
2024-08-26 10:50:00,355.74,355.75,355.14,355.14,2177.0,349.4855,349.4953,348.896,348.896,2177.0
2024-08-26 11:00:00,355.14,355.14,354.79,354.79,2410.0,348.896,348.896,348.5522,348.5522,2410.0
2024-08-26 11:10:00,354.32,354.49,352.93,353.55,6346.0,348.0905,348.2575,346.7249,347.334,6346.0
2024-08-26 11:20:00,353.34,353.41,352.75,352.93,5344.0,347.1277,347.1965,346.5481,346.7249,5344.0
2024-08-26 11:30:00,352.75,352.78,352.25,352.51,8095.0,346.5481,346.5775,346.0569,346.3123,8095.0
2024-08-26 11:40:00,352.57,352.88,352.45,352.75,2741.0,346.3712,346.6758,346.2533,346.5481,2741.0
2024-08-26 11:50:00,352.36,352.98,352.36,352.96,2623.0,346.1649,346.774,346.1649,346.7544,2623.0
2024-08-26 12:00:00,352.71,353.2,352.62,353.19,8501.0,346.5088,346.9902,346.4203,346.9803,8501.0
2024-08-26 12:10:00,353.07,353.13,352.86,353.05,2490.0,346.8624,346.9214,346.6561,346.8428,2490.0
2024-08-26 12:20:00,353.25,353.25,352.61,353.08,5859.0,347.0393,347.0393,346.4105,346.8723,5859.0
2024-08-26 12:30:00,353.24,353.36,353.21,353.25,1717.0,347.0294,347.1473,347.0,347.0393,1717.0
2024-08-26 12:40:00,353.27,353.37,353.2,353.21,1428.0,347.0589,347.1572,346.9902,347.0,1428.0
2024-08-26 12:50:00,353.31,353.57,353.14,353.45,3635.0,347.0982,347.3536,346.9312,347.2358,3635.0
2024-08-26 13:00:00,353.36,353.77,353.35,353.71,2843.0,347.1473,347.5501,347.1375,347.4912,2843.0
2024-08-26 13:10:00,353.84,353.98,353.62,353.65,1842.0,347.6189,347.7564,347.4028,347.4322,1842.0
2024-08-26 13:20:00,353.65,353.98,353.65,353.69,633.0,347.4322,347.7564,347.4322,347.4715,633.0
2024-08-26 13:30:00,353.71,353.72,353.08,353.08,1700.0,347.4912,347.501,346.8723,346.8723,1700.0
2024-08-26 13:40:00,352.9,353.35,352.78,353.23,6947.0,346.6954,347.1375,346.5775,347.0196,6947.0
2024-08-26 13:50:00,353.18,353.18,352.9,353.06,1579.0,346.9705,346.9705,346.6954,346.8526,1579.0
2024-08-26 14:00:00,353.03,353.2,353.02,353.19,862.0,346.8231,346.9902,346.8133,346.9803,862.0
2024-08-26 14:10:00,353.13,353.15,353.07,353.15,1337.0,346.9214,346.941,346.8624,346.941,1337.0
2024-08-26 14:20:00,353.2,353.37,353.2,353.27,1514.0,346.9902,347.1572,346.9902,347.0589,1514.0
2024-08-26 14:30:00,353.22,353.29,353.0,353.29,2556.0,347.0098,347.0786,346.7937,347.0786,2556.0
2024-08-26 14:40:00,353.33,353.4,353.22,353.22,2052.0,347.1179,347.1866,347.0098,347.0098,2052.0
2024-08-26 14:50:00,353.08,353.15,352.96,353.09,5722.0,346.8723,346.941,346.7544,346.8821,5722.0
2024-08-26 15:00:00,353.09,353.27,352.82,352.92,6677.0,346.8821,347.0589,346.6168,346.7151,6677.0
2024-08-26 15:10:00,353.02,353.16,352.98,353.07,1450.0,346.8133,346.9509,346.774,346.8624,1450.0
2024-08-26 15:20:00,353.15,353.41,352.8,352.87,7635.0,346.941,347.1965,346.5972,346.666,7635.0
2024-08-26 15:30:00,352.92,353.51,352.92,353.41,5246.0,346.7151,347.2947,346.7151,347.1965,5246.0
2024-08-26 15:40:00,353.5,353.74,353.39,353.74,8467.0,347.2849,347.5207,347.1768,347.5207,8467.0
2024-08-26 15:50:00,353.54,354.19,353.29,353.83,62070.0,347.3242,347.9627,347.0786,347.6091,62070.0
2024-08-27 09:30:00,354.75,354.91,353.87,354.04,8930.0,348.5129,348.6701,347.6484,347.8154,8930.0
2024-08-27 09:40:00,353.53,355.17,353.52,354.75,2682.0,347.3143,348.9255,347.3045,348.5129,2682.0
2024-08-27 09:50:00,354.81,354.81,354.04,354.25,2289.0,348.5718,348.5718,347.8154,348.0217,2289.0
2024-08-27 10:00:00,354.25,354.52,353.97,353.98,3201.0,348.0217,348.2869,347.7466,347.7564,3201.0
2024-08-27 10:10:00,353.56,353.62,352.69,352.85,8378.0,347.3438,347.4028,346.4891,346.6463,8378.0
2024-08-27 10:20:00,352.87,353.17,352.38,353.15,7659.0,346.666,346.9607,346.1846,346.941,7659.0
2024-08-27 10:30:00,353.15,353.53,352.57,353.19,4821.0,346.941,347.3143,346.3712,346.9803,4821.0
2024-08-27 10:40:00,353.02,353.46,352.96,352.99,2587.0,346.8133,347.2456,346.7544,346.7838,2587.0
2024-08-27 10:50:00,352.85,352.85,352.49,352.69,1520.0,346.6463,346.6463,346.2926,346.4891,1520.0
2024-08-27 11:00:00,352.88,353.76,352.88,353.72,2032.0,346.6758,347.5403,346.6758,347.501,2032.0
2024-08-27 11:10:00,353.46,353.46,353.08,353.08,1000.0,347.2456,347.2456,346.8723,346.8723,1000.0
2024-08-27 11:20:00,352.93,353.28,352.67,353.01,3071.0,346.7249,347.0687,346.4695,346.8035,3071.0
2024-08-27 11:30:00,352.93,353.19,352.61,353.0,4665.0,346.7249,346.9803,346.4105,346.7937,4665.0
2024-08-27 11:40:00,353.0,353.2,352.92,352.96,4708.0,346.7937,346.9902,346.7151,346.7544,4708.0
2024-08-27 11:50:00,352.81,353.36,352.81,353.36,9939.0,346.607,347.1473,346.607,347.1473,9939.0
2024-08-27 12:00:00,353.34,353.34,353.02,353.03,1340.0,347.1277,347.1277,346.8133,346.8231,1340.0
2024-08-27 12:10:00,353.03,353.41,352.89,353.41,8410.0,346.8231,347.1965,346.6856,347.1965,8410.0
2024-08-27 12:20:00,353.38,353.38,352.93,353.04,2568.0,347.167,347.167,346.7249,346.833,2568.0
2024-08-27 12:30:00,353.04,353.48,352.8,353.38,4397.0,346.833,347.2652,346.5972,347.167,4397.0
2024-08-27 12:40:00,353.43,353.43,353.21,353.42,3735.0,347.2161,347.2161,347.0,347.2063,3735.0
2024-08-27 12:50:00,353.42,354.12,353.36,353.91,8277.0,347.2063,347.894,347.1473,347.6877,8277.0
2024-08-27 13:00:00,354.02,354.12,353.91,353.94,6186.0,347.7957,347.894,347.6877,347.7171,6186.0
2024-08-27 13:10:00,353.94,354.05,353.88,353.93,5002.0,347.7171,347.8252,347.6582,347.7073,5002.0
2024-08-27 13:20:00,354.02,354.02,353.69,353.78,18621.0,347.7957,347.7957,347.4715,347.56,18621.0
2024-08-27 13:30:00,353.81,354.33,353.69,354.33,42066.0,347.5894,348.1003,347.4715,348.1003,42066.0
2024-08-27 13:40:00,354.22,354.57,354.1,354.5,4224.0,347.9922,348.3361,347.8743,348.2673,4224.0
2024-08-27 13:50:00,354.51,354.78,354.37,354.78,3860.0,348.2771,348.5424,348.1396,348.5424,3860.0
2024-08-27 14:00:00,354.76,355.17,354.62,355.17,13519.0,348.5227,348.9255,348.3852,348.9255,13519.0
2024-08-27 14:10:00,355.17,355.41,355.06,355.41,5064.0,348.9255,349.1613,348.8174,349.1613,5064.0
2024-08-27 14:20:00,355.51,355.51,355.26,355.29,17309.0,349.2595,349.2595,349.0139,349.0434,17309.0
2024-08-27 14:30:00,355.29,355.41,355.07,355.31,2154.0,349.0434,349.1613,348.8273,349.0631,2154.0
2024-08-27 14:40:00,355.31,355.45,355.2,355.22,14006.0,349.0631,349.2006,348.955,348.9746,14006.0
2024-08-27 14:50:00,355.23,355.48,355.04,355.07,4181.0,348.9845,349.2301,348.7978,348.8273,4181.0
2024-08-27 15:00:00,354.93,354.93,354.75,354.78,3072.0,348.6897,348.6897,348.5129,348.5424,3072.0
2024-08-27 15:10:00,354.68,354.97,354.68,354.77,2542.0,348.4441,348.729,348.4441,348.5325,2542.0
2024-08-27 15:20:00,354.82,354.82,354.59,354.8,3522.0,348.5817,348.5817,348.3557,348.562,3522.0
2024-08-27 15:30:00,354.82,355.09,354.73,354.74,4260.0,348.5817,348.8469,348.4933,348.5031,4260.0
2024-08-27 15:40:00,354.73,355.07,354.47,355.07,11783.0,348.4933,348.8273,348.2378,348.8273,11783.0
2024-08-27 15:50:00,354.95,355.13,353.85,354.08,78299.0,348.7094,348.8862,347.6287,347.8547,78299.0
2024-08-28 09:30:00,356.51,356.51,354.05,356.26,14020.0,350.242,350.242,347.8252,349.9964,14020.0
2024-08-28 09:40:00,355.79,356.49,355.61,355.61,2056.0,349.5346,350.2223,349.3578,349.3578,2056.0
2024-08-28 09:50:00,355.8,356.41,355.51,356.31,3476.0,349.5444,350.1437,349.2595,350.0455,3476.0
2024-08-28 10:00:00,356.31,356.35,355.78,356.22,5518.0,350.0455,350.0848,349.5248,349.9571,5518.0
2024-08-28 10:10:00,356.22,357.43,355.84,357.28,4209.0,349.9571,351.1458,349.5837,350.9984,4209.0
2024-08-28 10:20:00,357.13,358.91,357.13,358.84,13877.0,350.8511,352.5998,350.8511,352.531,13877.0
2024-08-28 10:30:00,358.62,358.62,358.16,358.36,5021.0,352.3149,352.3149,351.8629,352.0594,5021.0
2024-08-28 10:40:00,358.54,359.06,358.27,358.82,6063.0,352.2363,352.7471,351.971,352.5113,6063.0
2024-08-28 10:50:00,358.75,359.08,358.36,359.08,6844.0,352.4426,352.7668,352.0594,352.7668,6844.0
2024-08-28 11:00:00,359.28,359.46,358.96,359.12,5540.0,352.9633,353.1401,352.6489,352.8061,5540.0
2024-08-28 11:10:00,359.47,359.82,359.27,359.37,7553.0,353.1499,353.4938,352.9534,353.0517,7553.0
2024-08-28 11:20:00,359.59,359.6,359.0,359.0,4353.0,353.2678,353.2776,352.6882,352.6882,4353.0
2024-08-28 11:30:00,359.2,359.2,358.17,358.17,4807.0,352.8847,352.8847,351.8728,351.8728,4807.0
2024-08-28 11:40:00,358.31,358.31,356.77,357.2,20049.0,352.0103,352.0103,350.4974,350.9198,20049.0
2024-08-28 11:50:00,357.0,357.41,356.94,357.41,3308.0,350.7233,351.1261,350.6644,351.1261,3308.0
2024-08-28 12:00:00,357.5,357.54,356.48,356.48,3137.0,351.2145,351.2538,350.2125,350.2125,3137.0
2024-08-28 12:10:00,356.78,356.78,356.11,356.11,3669.0,350.5072,350.5072,349.849,349.849,3669.0
2024-08-28 12:20:00,356.04,356.24,356.03,356.2,2253.0,349.7802,349.9767,349.7704,349.9374,2253.0
2024-08-28 12:30:00,356.21,356.35,355.94,356.31,2645.0,349.9472,350.0848,349.682,350.0455,2645.0
2024-08-28 12:40:00,356.35,356.5,356.27,356.48,3153.0,350.0848,350.2321,350.0062,350.2125,3153.0
2024-08-28 12:50:00,356.36,356.41,356.14,356.21,2177.0,350.0946,350.1437,349.8785,349.9472,2177.0
2024-08-28 13:00:00,356.38,356.56,356.23,356.31,2281.0,350.1142,350.2911,349.9669,350.0455,2281.0
2024-08-28 13:10:00,356.33,356.71,356.25,356.71,4008.0,350.0651,350.4384,349.9865,350.4384,4008.0
2024-08-28 13:20:00,356.71,356.71,356.16,356.16,1558.0,350.4384,350.4384,349.8981,349.8981,1558.0
2024-08-28 13:30:00,356.39,356.53,356.24,356.38,6211.0,350.1241,350.2616,349.9767,350.1142,6211.0
2024-08-28 13:40:00,356.25,356.42,356.2,356.23,1939.0,349.9865,350.1535,349.9374,349.9669,1939.0
2024-08-28 13:50:00,356.17,356.18,355.69,355.69,3040.0,349.9079,349.9178,349.4364,349.4364,3040.0
2024-08-28 14:00:00,355.78,356.07,355.55,355.69,4303.0,349.5248,349.8097,349.2988,349.4364,4303.0
2024-08-28 14:10:00,355.94,355.94,355.6,355.67,1959.0,349.682,349.682,349.348,349.4167,1959.0
2024-08-28 14:20:00,355.6,355.79,355.44,355.44,2857.0,349.348,349.5346,349.1908,349.1908,2857.0
2024-08-28 14:30:00,355.26,355.46,355.16,355.3,6455.0,349.0139,349.2104,348.9157,349.0532,6455.0
2024-08-28 14:40:00,355.44,355.69,355.29,355.67,3207.0,349.1908,349.4364,349.0434,349.4167,3207.0
2024-08-28 14:50:00,355.63,356.57,355.51,356.57,4008.0,349.3774,350.3009,349.2595,350.3009,4008.0
2024-08-28 15:00:00,356.48,356.78,356.3,356.3,4143.0,350.2125,350.5072,350.0356,350.0356,4143.0
2024-08-28 15:10:00,356.26,356.47,356.14,356.44,4478.0,349.9964,350.2027,349.8785,350.1732,4478.0
2024-08-28 15:20:00,356.6,357.52,356.58,357.52,6675.0,350.3304,351.2342,350.3107,351.2342,6675.0
2024-08-28 15:30:00,357.51,357.61,357.25,357.46,8816.0,351.2244,351.3226,350.9689,351.1753,8816.0
2024-08-28 15:40:00,357.56,357.56,357.04,357.09,7799.0,351.2735,351.2735,350.7626,350.8118,7799.0
2024-08-28 15:50:00,357.16,358.25,356.94,357.99,47083.0,350.8805,351.9514,350.6644,351.6959,47083.0
2024-08-29 09:30:00,360.09,360.09,356.07,357.16,11150.0,353.759,353.759,349.8097,350.8805,11150.0
2024-08-29 09:40:00,357.48,357.48,355.12,355.84,4874.0,351.1949,351.1949,348.8764,349.5837,4874.0
2024-08-29 09:50:00,355.82,356.67,355.44,355.9,5185.0,349.5641,350.3991,349.1908,349.6427,5185.0
2024-08-29 10:00:00,356.64,359.15,356.64,359.15,21140.0,350.3697,352.8355,350.3697,352.8355,21140.0
2024-08-29 10:10:00,358.98,359.43,358.63,358.84,15321.0,352.6685,353.1106,352.3247,352.531,15321.0
2024-08-29 10:20:00,359.04,359.29,359.0,359.28,10202.0,352.7275,352.9731,352.6882,352.9633,10202.0
2024-08-29 10:30:00,359.28,359.72,359.27,359.63,14207.0,352.9633,353.3955,352.9534,353.3071,14207.0
2024-08-29 10:40:00,359.71,359.85,359.26,359.46,9114.0,353.3857,353.5232,352.9436,353.1401,9114.0
2024-08-29 10:50:00,359.47,360.12,359.46,359.95,12126.0,353.1499,353.7885,353.1401,353.6215,12126.0
2024-08-29 11:00:00,360.17,360.53,359.83,360.08,11199.0,353.8376,354.1913,353.5036,353.7492,11199.0
2024-08-29 11:10:00,359.9,360.18,359.5,360.18,2858.0,353.5724,353.8474,353.1794,353.8474,2858.0
2024-08-29 11:20:00,360.01,360.12,359.58,359.98,2820.0,353.6804,353.7885,353.258,353.6509,2820.0
2024-08-29 11:30:00,359.81,359.84,359.31,359.49,3055.0,353.4839,353.5134,352.9927,353.1696,3055.0
2024-08-29 11:40:00,359.49,359.63,358.67,358.67,3936.0,353.1696,353.3071,352.364,352.364,3936.0
2024-08-29 11:50:00,358.85,359.04,358.26,358.78,9389.0,352.5408,352.7275,351.9612,352.472,9389.0
2024-08-29 12:00:00,358.69,359.04,358.44,358.85,4546.0,352.3836,352.7275,352.138,352.5408,4546.0
2024-08-29 12:10:00,359.12,359.12,358.75,358.78,4357.0,352.8061,352.8061,352.4426,352.472,4357.0
2024-08-29 12:20:00,358.83,359.21,358.83,359.07,5546.0,352.5212,352.8945,352.5212,352.7569,5546.0
2024-08-29 12:30:00,359.09,359.09,358.86,358.89,2300.0,352.7766,352.7766,352.5506,352.5801,2300.0
2024-08-29 12:40:00,358.93,359.12,358.76,358.86,13855.0,352.6194,352.8061,352.4524,352.5506,13855.0
2024-08-29 12:50:00,358.86,360.0,358.86,359.61,3732.0,352.5506,353.6706,352.5506,353.2875,3732.0
2024-08-29 13:00:00,359.72,359.72,359.33,359.36,10631.0,353.3955,353.3955,353.0124,353.0418,10631.0
2024-08-29 13:10:00,359.36,360.44,359.35,360.12,7832.0,353.0418,354.1029,353.032,353.7885,7832.0
2024-08-29 13:20:00,360.12,360.17,359.98,359.99,1424.0,353.7885,353.8376,353.6509,353.6608,1424.0
2024-08-29 13:30:00,359.98,360.25,359.92,360.22,3101.0,353.6509,353.9162,353.592,353.8867,3101.0
2024-08-29 13:40:00,360.2,360.25,359.77,360.0,5929.0,353.8671,353.9162,353.4446,353.6706,5929.0
2024-08-29 13:50:00,360.0,360.06,359.97,360.0,1074.0,353.6706,353.7295,353.6411,353.6706,1074.0
2024-08-29 14:00:00,359.98,360.17,359.87,360.04,2934.0,353.6509,353.8376,353.5429,353.7099,2934.0
2024-08-29 14:10:00,360.17,360.17,359.86,360.08,2740.0,353.8376,353.8376,353.5331,353.7492,2740.0
2024-08-29 14:20:00,360.07,360.07,359.75,359.79,2616.0,353.7394,353.7394,353.425,353.4643,2616.0
2024-08-29 14:30:00,359.66,359.93,359.44,359.44,4383.0,353.3366,353.6018,353.1204,353.1204,4383.0
2024-08-29 14:40:00,359.47,359.47,359.21,359.25,3268.0,353.1499,353.1499,352.8945,352.9338,3268.0
2024-08-29 14:50:00,359.15,359.17,358.8,359.17,5939.0,352.8355,352.8552,352.4917,352.8552,5939.0
2024-08-29 15:00:00,359.11,359.57,358.92,359.42,5406.0,352.7962,353.2482,352.6096,353.1008,5406.0
2024-08-29 15:10:00,359.42,360.24,359.41,360.1,5946.0,353.1008,353.9064,353.091,353.7688,5946.0
2024-08-29 15:20:00,360.11,360.19,359.79,360.03,4414.0,353.7787,353.8573,353.4643,353.7001,4414.0
2024-08-29 15:30:00,360.12,360.14,359.56,359.97,18363.0,353.7885,353.8081,353.2383,353.6411,18363.0
2024-08-29 15:40:00,359.98,360.66,359.96,360.63,74108.0,353.6509,354.319,353.6313,354.2895,74108.0
2024-08-29 15:50:00,360.65,361.71,360.39,361.05,130592.0,354.3092,355.3505,354.0537,354.7021,130592.0
2024-08-30 09:30:00,360.72,362.32,360.72,361.9,17588.0,354.3779,355.9498,354.3779,355.5372,17588.0
2024-08-30 09:40:00,361.9,362.09,361.32,361.32,3363.0,355.5372,355.7238,354.9674,354.9674,3363.0
2024-08-30 09:50:00,360.84,362.48,360.84,361.0,24540.0,354.4958,356.107,354.4958,354.653,24540.0
2024-08-30 10:00:00,361.38,362.27,361.17,361.62,7130.0,355.0263,355.9007,354.82,355.2621,7130.0
2024-08-30 10:10:00,361.61,362.15,361.45,361.45,5157.0,355.2523,355.7828,355.0951,355.0951,5157.0
2024-08-30 10:20:00,361.81,362.25,361.4,361.88,8697.0,355.4488,355.881,355.046,355.5175,8697.0
2024-08-30 10:30:00,361.74,361.74,361.35,361.56,4318.0,355.38,355.38,354.9969,355.2032,4318.0
2024-08-30 10:40:00,361.53,361.78,361.4,361.63,3434.0,355.1737,355.4193,355.046,355.2719,3434.0
2024-08-30 10:50:00,361.63,361.88,361.55,361.85,4885.0,355.2719,355.5175,355.1933,355.4881,4885.0
2024-08-30 11:00:00,361.81,361.98,361.44,361.88,5273.0,355.4488,355.6158,355.0853,355.5175,5273.0
2024-08-30 11:10:00,361.98,362.03,361.42,361.47,3941.0,355.6158,355.6649,355.0656,355.1147,3941.0
2024-08-30 11:20:00,361.32,361.62,360.4,360.41,13206.0,354.9674,355.2621,354.0636,354.0734,13206.0
2024-08-30 11:30:00,360.4,360.4,359.92,360.12,4246.0,354.0636,354.0636,353.592,353.7885,4246.0
2024-08-30 11:40:00,360.1,360.54,360.09,360.5,1625.0,353.7688,354.2011,353.759,354.1618,1625.0
2024-08-30 11:50:00,360.46,361.0,360.45,360.9,3842.0,354.1225,354.653,354.1127,354.5548,3842.0
2024-08-30 12:00:00,360.9,360.9,360.64,360.84,4106.0,354.5548,354.5548,354.2993,354.4958,4106.0
2024-08-30 12:10:00,360.94,361.14,360.66,360.69,2216.0,354.5941,354.7906,354.319,354.3485,2216.0
2024-08-30 12:20:00,360.66,360.66,360.39,360.39,1200.0,354.319,354.319,354.0537,354.0537,1200.0
2024-08-30 12:30:00,360.37,360.8,360.32,360.8,2022.0,354.0341,354.4565,353.985,354.4565,2022.0
2024-08-30 12:40:00,360.71,361.12,360.71,361.02,1855.0,354.3681,354.7709,354.3681,354.6727,1855.0
2024-08-30 12:50:00,361.14,361.45,361.06,361.23,1604.0,354.7906,355.0951,354.712,354.879,1604.0
2024-08-30 13:00:00,361.21,361.41,361.08,361.08,1439.0,354.8593,355.0558,354.7316,354.7316,1439.0
2024-08-30 13:10:00,361.07,361.16,360.91,361.04,6818.0,354.7218,354.8102,354.5646,354.6923,6818.0
2024-08-30 13:20:00,361.02,361.02,360.74,360.77,2389.0,354.6727,354.6727,354.3976,354.4271,2389.0
2024-08-30 13:30:00,360.72,360.72,360.11,360.25,5147.0,354.3779,354.3779,353.7787,353.9162,5147.0
2024-08-30 13:40:00,360.04,360.57,360.04,360.47,8216.0,353.7099,354.2306,353.7099,354.1323,8216.0
2024-08-30 13:50:00,360.4,360.88,360.3,360.85,9792.0,354.0636,354.5351,353.9653,354.5057,9792.0
2024-08-30 14:00:00,360.7,361.6,360.7,361.42,4947.0,354.3583,355.2425,354.3583,355.0656,4947.0
2024-08-30 14:10:00,361.47,361.58,361.3,361.56,4059.0,355.1147,355.2228,354.9477,355.2032,4059.0
2024-08-30 14:20:00,361.53,361.66,361.23,361.23,4541.0,355.1737,355.3014,354.879,354.879,4541.0
2024-08-30 14:30:00,361.07,361.44,361.04,361.26,3243.0,354.7218,355.0853,354.6923,354.9084,3243.0
2024-08-30 14:40:00,361.27,361.3,361.09,361.3,3802.0,354.9183,354.9477,354.7414,354.9477,3802.0
2024-08-30 14:50:00,361.35,361.5,360.65,360.82,16261.0,354.9969,355.1442,354.3092,354.4762,16261.0
2024-08-30 15:00:00,360.77,361.14,360.77,361.0,3738.0,354.4271,354.7906,354.4271,354.653,3738.0
2024-08-30 15:10:00,361.06,361.13,360.91,361.02,2484.0,354.712,354.7807,354.5646,354.6727,2484.0
2024-08-30 15:20:00,361.06,361.57,360.97,361.5,12480.0,354.712,355.213,354.6235,355.1442,12480.0
2024-08-30 15:30:00,361.5,362.04,361.24,362.04,35767.0,355.1442,355.6747,354.8888,355.6747,35767.0
2024-08-30 15:40:00,361.95,362.42,361.84,362.42,7883.0,355.5863,356.048,355.4782,356.048,7883.0
2024-08-30 15:50:00,362.51,362.52,361.56,361.66,62733.0,356.1365,356.1463,355.2032,355.3014,62733.0
2024-09-03 09:30:00,362.28,363.65,361.85,363.19,19139.0,355.9105,357.2564,355.4881,356.8045,19139.0
2024-09-03 09:40:00,363.76,366.84,363.47,365.5,23795.0,357.3645,360.3903,357.0796,359.0739,23795.0
2024-09-03 09:50:00,364.95,364.95,363.5,364.3,5816.0,358.5336,358.5336,357.1091,357.895,5816.0
2024-09-03 10:00:00,363.79,364.6,362.18,362.23,7074.0,357.394,358.1897,355.8123,355.8614,7074.0
2024-09-03 10:10:00,362.48,363.95,362.47,363.7,8397.0,356.107,357.5511,356.0972,357.3055,8397.0
2024-09-03 10:20:00,363.64,364.1,363.52,363.88,10088.0,357.2466,357.6985,357.1287,357.4824,10088.0
2024-09-03 10:30:00,363.7,364.5,363.48,364.3,5928.0,357.3055,358.0915,357.0894,357.895,5928.0
2024-09-03 10:40:00,363.97,365.45,363.97,364.78,10797.0,357.5708,359.0248,357.5708,358.3666,10797.0
2024-09-03 10:50:00,365.06,365.64,364.95,365.24,8189.0,358.6416,359.2114,358.5336,358.8185,8189.0
2024-09-03 11:00:00,365.23,366.03,365.21,365.34,12074.0,358.8086,359.5946,358.789,358.9167,12074.0
2024-09-03 11:10:00,365.1,365.18,364.44,364.73,4518.0,358.6809,358.7595,358.0325,358.3174,4518.0
2024-09-03 11:20:00,364.75,365.76,364.55,365.22,9419.0,358.3371,359.3293,358.1406,358.7988,9419.0
2024-09-03 11:30:00,365.41,366.07,365.34,365.53,10359.0,358.9855,359.6339,358.9167,359.1034,10359.0
2024-09-03 11:40:00,365.53,365.97,365.45,365.72,2512.0,359.1034,359.5356,359.0248,359.29,2512.0
2024-09-03 11:50:00,365.88,366.39,365.55,366.3,3056.0,359.4472,359.9482,359.123,359.8598,3056.0
2024-09-03 12:00:00,366.02,366.47,365.86,366.26,2678.0,359.5848,360.0268,359.4276,359.8205,2678.0
2024-09-03 12:10:00,366.24,366.48,365.74,365.89,6608.0,359.8009,360.0367,359.3097,359.457,6608.0
2024-09-03 12:20:00,365.98,366.16,365.16,365.18,5097.0,359.5455,359.7223,358.7399,358.7595,5097.0
2024-09-03 12:30:00,365.35,365.68,364.9,364.9,4446.0,358.9265,359.2507,358.4844,358.4844,4446.0
2024-09-03 12:40:00,364.72,364.89,364.58,364.58,2217.0,358.3076,358.4746,358.1701,358.1701,2217.0
2024-09-03 12:50:00,364.58,365.8,364.2,365.8,9597.0,358.1701,359.3686,357.7968,359.3686,9597.0
2024-09-03 13:00:00,365.92,366.35,365.83,366.22,3168.0,359.4865,359.909,359.3981,359.7812,3168.0
2024-09-03 13:10:00,366.23,366.41,366.18,366.41,3785.0,359.7911,359.9679,359.7419,359.9679,3785.0
2024-09-03 13:20:00,366.37,366.68,365.92,366.08,5287.0,359.9286,360.2331,359.4865,359.6437,5287.0
2024-09-03 13:30:00,365.81,366.1,365.59,365.81,7352.0,359.3784,359.6633,359.1623,359.3784,7352.0
2024-09-03 13:40:00,365.8,365.8,364.88,365.41,4564.0,359.3686,359.3686,358.4648,358.9855,4564.0
2024-09-03 13:50:00,365.18,365.32,364.81,365.0,3805.0,358.7595,358.8971,358.396,358.5827,3805.0
2024-09-03 14:00:00,365.06,365.06,364.58,364.94,6156.0,358.6416,358.6416,358.1701,358.5237,6156.0
2024-09-03 14:10:00,365.16,365.39,364.87,365.02,7608.0,358.7399,358.9658,358.455,358.6023,7608.0
2024-09-03 14:20:00,365.19,365.28,365.01,365.07,2388.0,358.7693,358.8578,358.5925,358.6515,2388.0
2024-09-03 14:30:00,365.1,365.69,365.0,365.68,5681.0,358.6809,359.2606,358.5827,359.2507,5681.0
2024-09-03 14:40:00,365.7,365.9,365.46,365.47,5311.0,359.2704,359.4669,359.0346,359.0444,5311.0
2024-09-03 14:50:00,365.35,365.44,364.98,364.99,3857.0,358.9265,359.015,358.563,358.5729,3857.0
2024-09-03 15:00:00,364.91,364.94,364.35,364.94,4740.0,358.4943,358.5237,357.9441,358.5237,4740.0
2024-09-03 15:10:00,364.93,365.77,364.92,365.62,9934.0,358.5139,359.3391,358.5041,359.1918,9934.0
2024-09-03 15:20:00,365.59,366.3,365.51,366.28,11582.0,359.1623,359.8598,359.0837,359.8402,11582.0
2024-09-03 15:30:00,366.17,367.08,365.99,365.99,19635.0,359.7321,360.6261,359.5553,359.5553,19635.0
2024-09-03 15:40:00,366.09,366.31,365.58,366.22,16860.0,359.6535,359.8697,359.1525,359.7812,16860.0
2024-09-03 15:50:00,366.15,366.2,365.25,365.64,72244.0,359.7125,359.7616,358.8283,359.2114,72244.0
2024-09-04 09:30:00,366.4,368.87,364.74,368.0,27091.0,361.3326,363.7684,359.6955,362.9104,27091.0
2024-09-04 09:40:00,367.08,367.62,366.08,366.27,31326.0,362.0032,362.5357,361.017,361.2044,31326.0
2024-09-04 09:50:00,366.58,369.04,366.58,368.46,9080.0,361.5101,363.936,361.5101,363.3641,9080.0
2024-09-04 10:00:00,368.46,370.64,368.39,370.01,19973.0,363.3641,365.5139,363.295,364.8926,19973.0
2024-09-04 10:10:00,369.41,369.7,367.74,368.99,12178.0,364.3009,364.5869,362.654,363.8867,12178.0
2024-09-04 10:20:00,369.22,369.97,368.66,369.32,17729.0,364.1136,364.8532,363.5613,364.2122,17729.0
2024-09-04 10:30:00,369.32,369.6,368.7,368.84,12090.0,364.2122,364.4883,363.6007,363.7388,12090.0
2024-09-04 10:40:00,368.89,369.39,368.66,369.0,10826.0,363.7881,364.2812,363.5613,363.8966,10826.0
2024-09-04 10:50:00,369.0,369.38,368.76,368.76,8873.0,363.8966,364.2713,363.6599,363.6599,8873.0
2024-09-04 11:00:00,369.18,369.93,368.82,369.54,10492.0,364.0741,364.8137,363.7191,364.4291,10492.0
2024-09-04 11:10:00,369.53,369.55,368.9,369.5,12391.0,364.4193,364.439,363.798,364.3897,12391.0
2024-09-04 11:20:00,369.46,369.68,368.51,368.67,11307.0,364.3502,364.5672,363.4134,363.5712,11307.0
2024-09-04 11:30:00,368.66,369.54,368.55,369.47,18651.0,363.5613,364.4291,363.4528,364.3601,18651.0
2024-09-04 11:40:00,369.55,370.34,369.36,369.36,18269.0,364.439,365.2181,364.2516,364.2516,18269.0
2024-09-04 11:50:00,369.48,369.84,369.0,369.25,28412.0,364.37,364.725,363.8966,364.1431,28412.0
2024-09-04 12:00:00,369.25,369.53,366.33,366.98,50356.0,364.1431,364.4193,361.2635,361.9045,50356.0
2024-09-04 12:10:00,366.72,366.86,365.75,366.13,8748.0,361.6481,361.7862,360.6915,361.0663,8748.0
2024-09-04 12:20:00,365.9,366.19,365.68,366.01,2150.0,360.8395,361.1255,360.6225,360.948,2150.0
2024-09-04 12:30:00,366.02,366.13,365.36,366.04,6670.0,360.9578,361.0663,360.3069,360.9775,6670.0
2024-09-04 12:40:00,366.04,366.05,365.51,365.74,4534.0,360.9775,360.9874,360.4549,360.6817,4534.0
2024-09-04 12:50:00,365.91,366.23,365.57,365.77,6824.0,360.8493,361.1649,360.514,360.7113,6824.0
2024-09-04 13:00:00,365.96,365.98,364.85,365.23,2264.0,360.8986,360.9184,359.804,360.1787,2264.0
2024-09-04 13:10:00,365.25,365.4,364.91,364.96,5478.0,360.1985,360.3464,359.8632,359.9125,5478.0
2024-09-04 13:20:00,364.75,365.02,364.0,364.19,3500.0,359.7054,359.9716,358.9658,359.1531,3500.0
2024-09-04 13:30:00,364.18,364.57,364.01,364.29,5702.0,359.1433,359.5279,358.9756,359.2517,5702.0
2024-09-04 13:40:00,364.3,364.85,364.3,364.84,2714.0,359.2616,359.804,359.2616,359.7941,2714.0
2024-09-04 13:50:00,364.76,365.23,364.4,365.23,3607.0,359.7152,360.1787,359.3602,360.1787,3607.0
2024-09-04 14:00:00,364.99,365.6,364.98,365.43,3165.0,359.9421,360.5436,359.9322,360.376,3165.0
2024-09-04 14:10:00,365.56,365.7,365.25,365.5,2598.0,360.5042,360.6422,360.1985,360.445,2598.0
2024-09-04 14:20:00,365.38,365.74,365.38,365.57,3787.0,360.3267,360.6817,360.3267,360.514,3787.0
2024-09-04 14:30:00,365.75,366.16,365.62,365.94,3667.0,360.6915,361.0959,360.5633,360.8789,3667.0
2024-09-04 14:40:00,365.8,366.24,365.8,366.06,3770.0,360.7409,361.1748,360.7409,360.9973,3770.0
2024-09-04 14:50:00,365.88,366.16,365.52,365.52,8649.0,360.8197,361.0959,360.4647,360.4647,8649.0
2024-09-04 15:00:00,365.61,365.8,365.33,365.62,5345.0,360.5535,360.7409,360.2774,360.5633,5345.0
2024-09-04 15:10:00,365.59,365.78,365.17,365.17,4282.0,360.5338,360.7211,360.1196,360.1196,4282.0
2024-09-04 15:20:00,365.01,365.69,365.01,365.56,5338.0,359.9618,360.6324,359.9618,360.5042,5338.0
2024-09-04 15:30:00,365.65,365.65,364.84,365.18,5520.0,360.5929,360.5929,359.7941,360.1294,5520.0
2024-09-04 15:40:00,365.15,366.33,365.04,366.15,10291.0,360.0998,361.2635,359.9914,361.086,10291.0
2024-09-04 15:50:00,366.03,366.82,365.71,366.33,52071.0,360.9677,361.7467,360.6521,361.2635,52071.0
2024-09-05 09:30:00,362.06,364.41,352.42,352.6,99331.0,357.0526,359.3701,347.5459,347.7234,99331.0
2024-09-05 09:40:00,352.17,358.82,348.8,358.77,60917.0,347.2994,353.8574,343.976,353.8081,60917.0
2024-09-05 09:50:00,358.35,360.84,356.68,358.82,31924.0,353.3939,355.8495,351.747,353.8574,31924.0
2024-09-05 10:00:00,357.44,357.44,353.37,353.37,19529.0,352.4965,352.4965,348.4828,348.4828,19529.0
2024-09-05 10:10:00,353.72,354.37,353.04,353.98,5899.0,348.8279,349.4689,348.1573,349.0843,5899.0
2024-09-05 10:20:00,353.64,353.75,351.7,351.97,21297.0,348.749,348.8575,346.8359,347.1021,21297.0
2024-09-05 10:30:00,351.97,352.14,350.0,350.56,26616.0,347.1021,347.2698,345.1594,345.7116,26616.0
2024-09-05 10:40:00,350.32,350.82,349.0,349.49,27102.0,345.4749,345.968,344.1732,344.6564,27102.0
2024-09-05 10:50:00,349.62,351.35,349.62,350.85,62877.0,344.7846,346.4907,344.7846,345.9976,62877.0
2024-09-05 11:00:00,350.89,353.97,349.86,353.19,47951.0,346.0371,349.0745,345.0213,348.3053,47951.0
2024-09-05 11:10:00,353.18,355.01,352.09,352.6,152321.0,348.2954,350.1001,347.2205,347.7234,152321.0
2024-09-05 11:20:00,352.7,353.11,352.03,352.25,10068.0,347.822,348.2264,347.1613,347.3783,10068.0
2024-09-05 11:30:00,352.05,352.61,351.46,352.05,11908.0,347.181,347.7333,346.5992,347.181,11908.0
2024-09-05 11:40:00,352.22,352.89,352.04,352.4,7114.0,347.3487,348.0094,347.1712,347.5262,7114.0
2024-09-05 11:50:00,352.28,352.41,351.77,352.0,16919.0,347.4078,347.536,346.9049,347.1317,16919.0
2024-09-05 12:00:00,351.76,352.05,351.15,352.05,10862.0,346.895,347.181,346.2935,347.181,10862.0
2024-09-05 12:10:00,351.97,352.11,349.54,350.09,19207.0,347.1021,347.2402,344.7057,345.2481,19207.0
2024-09-05 12:20:00,350.05,350.6,349.53,349.95,11624.0,345.2087,345.7511,344.6959,345.1101,11624.0
2024-09-05 12:30:00,349.96,351.13,349.87,349.97,11948.0,345.1199,346.2737,345.0312,345.1298,11948.0
2024-09-05 12:40:00,350.04,350.54,349.84,350.16,36974.0,345.1988,345.6919,345.0016,345.3172,36974.0
2024-09-05 12:50:00,350.31,351.25,350.3,351.18,9983.0,345.4651,346.3921,345.4552,346.3231,9983.0
2024-09-05 13:00:00,351.17,351.31,350.66,350.7,23843.0,346.3132,346.4513,345.8102,345.8497,23843.0
2024-09-05 13:10:00,350.6,350.71,350.23,350.46,8544.0,345.7511,345.8596,345.3862,345.613,8544.0
2024-09-05 13:20:00,350.46,350.86,350.35,350.53,5316.0,345.613,346.0075,345.5045,345.682,5316.0
2024-09-05 13:30:00,350.46,352.08,350.32,352.07,5764.0,345.613,347.2106,345.4749,347.2007,5764.0
2024-09-05 13:40:00,352.03,353.11,351.57,352.69,22962.0,347.1613,348.2264,346.7077,347.8122,22962.0
2024-09-05 13:50:00,353.04,353.62,352.96,353.46,14117.0,348.1573,348.7293,348.0784,348.5715,14117.0
2024-09-05 14:00:00,353.51,354.16,352.91,352.98,86713.0,348.6208,349.2618,348.0291,348.0982,86713.0
2024-09-05 14:10:00,353.24,353.86,352.73,352.8,7600.0,348.3546,348.966,347.8516,347.9207,7600.0
2024-09-05 14:20:00,352.87,353.44,352.84,353.43,118345.0,347.9897,348.5518,347.9601,348.5419,118345.0
2024-09-05 14:30:00,353.47,353.74,353.31,353.44,23894.0,348.5814,348.8476,348.4236,348.5518,23894.0
2024-09-05 14:40:00,353.3,353.38,352.51,353.18,25504.0,348.4137,348.4926,347.6347,348.2954,25504.0
2024-09-05 14:50:00,353.26,353.78,352.8,352.95,22136.0,348.3743,348.8871,347.9207,348.0686,22136.0
2024-09-05 15:00:00,352.99,353.34,352.81,353.18,12865.0,348.108,348.4532,347.9305,348.2954,12865.0
2024-09-05 15:10:00,353.25,353.51,352.68,352.72,17927.0,348.3644,348.6208,347.8023,347.8418,17927.0
2024-09-05 15:20:00,352.74,353.41,352.74,353.41,13917.0,347.8615,348.5222,347.8615,348.5222,13917.0
2024-09-05 15:30:00,353.35,353.88,353.28,353.28,34435.0,348.463,348.9857,348.394,348.394,34435.0
2024-09-05 15:40:00,353.19,353.54,352.65,353.29,33385.0,348.3053,348.6504,347.7727,348.4039,33385.0
2024-09-05 15:50:00,353.07,356.04,353.06,355.12,216077.0,348.1869,351.1158,348.1771,350.2086,216077.0
2024-09-06 09:30:00,357.46,359.46,355.08,358.8,78311.0,352.5162,354.4885,350.1691,353.8377,78311.0
2024-09-06 09:40:00,358.63,358.63,357.03,357.4,8110.0,353.67,353.67,352.0921,352.457,8110.0
2024-09-06 09:50:00,356.99,359.28,356.97,358.69,15007.0,352.0527,354.311,352.033,353.7292,15007.0
2024-09-06 10:00:00,358.69,359.06,357.07,357.47,6489.0,353.7292,354.0941,352.1316,352.5261,6489.0
2024-09-06 10:10:00,357.39,358.49,357.08,358.0,18679.0,352.4472,353.532,352.1415,353.0487,18679.0
2024-09-06 10:20:00,357.97,358.92,356.88,357.12,14920.0,353.0191,353.956,351.9442,352.1809,14920.0
2024-09-06 10:30:00,357.58,358.15,357.41,357.94,24330.0,352.6345,353.1967,352.4669,352.9896,24330.0
2024-09-06 10:40:00,358.3,358.42,357.14,357.83,8434.0,353.3446,353.4629,352.2006,352.8811,8434.0
2024-09-06 10:50:00,357.62,357.68,356.98,357.06,6289.0,352.674,352.7332,352.0428,352.1217,6289.0
2024-09-06 11:00:00,357.43,358.84,357.43,357.94,40303.0,352.4866,353.8771,352.4866,352.9896,40303.0
2024-09-06 11:10:00,358.25,358.35,357.03,357.56,5587.0,353.2953,353.3939,352.0921,352.6148,5587.0
2024-09-06 11:20:00,357.67,358.01,357.26,357.65,2604.0,352.7233,353.0586,352.319,352.7036,2604.0
2024-09-06 11:30:00,357.28,357.91,357.25,357.25,1793.0,352.3387,352.96,352.3091,352.3091,1793.0
2024-09-06 11:40:00,357.25,357.41,356.74,356.97,2947.0,352.3091,352.4669,351.8062,352.033,2947.0
2024-09-06 11:50:00,356.97,357.05,356.39,356.63,4454.0,352.033,352.1119,351.461,351.6977,4454.0
2024-09-06 12:00:00,356.56,356.84,356.17,356.17,2849.0,351.6286,351.9048,351.244,351.244,2849.0
2024-09-06 12:10:00,356.11,356.66,355.85,355.85,2914.0,351.1849,351.7273,350.9285,350.9285,2914.0
2024-09-06 12:20:00,356.12,356.72,355.88,356.7,4771.0,351.1947,351.7864,350.9581,351.7667,4771.0
2024-09-06 12:30:00,356.55,357.16,356.17,357.15,9331.0,351.6188,352.2203,351.244,352.2105,9331.0
2024-09-06 12:40:00,357.01,357.31,356.71,357.0,3693.0,352.0724,352.3683,351.7766,352.0626,3693.0
2024-09-06 12:50:00,357.16,357.16,356.36,356.4,3112.0,352.2203,352.2203,351.4314,351.4709,3112.0
2024-09-06 13:00:00,356.41,357.06,356.34,356.92,9351.0,351.4807,352.1217,351.4117,351.9837,9351.0
2024-09-06 13:10:00,356.85,356.97,356.5,356.86,5598.0,351.9146,352.033,351.5695,351.9245,5598.0
2024-09-06 13:20:00,356.78,356.86,356.12,356.12,4900.0,351.8456,351.9245,351.1947,351.1947,4900.0
2024-09-06 13:30:00,356.06,356.09,354.91,355.14,6997.0,351.1356,351.1651,350.0015,350.2283,6997.0
2024-09-06 13:40:00,355.16,355.24,354.91,355.05,2310.0,350.248,350.3269,350.0015,350.1395,2310.0
2024-09-06 13:50:00,355.04,355.52,354.91,355.31,13692.0,350.1297,350.603,350.0015,350.3959,13692.0
2024-09-06 14:00:00,355.23,355.3,354.25,354.55,5294.0,350.317,350.3861,349.3506,349.6464,5294.0
2024-09-06 14:10:00,354.55,354.71,354.11,354.25,5933.0,349.6464,349.8042,349.2125,349.3506,5933.0
2024-09-06 14:20:00,354.24,354.44,353.85,354.43,14126.0,349.3407,349.538,348.9561,349.5281,14126.0
2024-09-06 14:30:00,354.4,354.4,353.66,353.96,8611.0,349.4985,349.4985,348.7688,349.0646,8611.0
2024-09-06 14:40:00,353.9,355.16,353.69,355.16,7531.0,349.0054,350.248,348.7983,350.248,7531.0
2024-09-06 14:50:00,355.03,355.45,354.74,354.98,12073.0,350.1198,350.534,349.8338,350.0705,12073.0
2024-09-06 15:00:00,354.92,355.37,354.44,355.19,7299.0,350.0113,350.4551,349.538,350.2776,7299.0
2024-09-06 15:10:00,355.11,355.64,354.92,355.15,14478.0,350.1987,350.7214,350.0113,350.2381,14478.0
2024-09-06 15:20:00,355.19,355.96,355.06,355.86,63073.0,350.2776,351.0369,350.1494,350.9383,63073.0
2024-09-06 15:30:00,355.73,355.88,354.62,354.83,11020.0,350.8101,350.9581,349.7155,349.9226,11020.0
2024-09-06 15:40:00,354.83,354.89,353.89,354.58,32316.0,349.9226,349.9817,348.9956,349.676,32316.0
2024-09-06 15:50:00,354.61,354.74,352.99,353.64,131017.0,349.7056,349.8338,348.108,348.749,131017.0
2024-09-09 09:30:00,356.55,356.55,351.45,352.42,19777.0,351.6188,351.6188,346.5893,347.5459,19777.0
2024-09-09 09:40:00,352.4,356.6,352.05,356.22,22875.0,347.5262,351.6681,347.181,351.2934,22875.0
2024-09-09 09:50:00,356.43,357.38,356.12,356.58,13383.0,351.5004,352.4373,351.1947,351.6484,13383.0
2024-09-09 10:00:00,356.83,356.9,355.65,356.52,8488.0,351.8949,351.9639,350.7312,351.5892,8488.0
2024-09-09 10:10:00,356.31,357.66,356.0,356.89,6484.0,351.3821,352.7134,351.0764,351.9541,6484.0
2024-09-09 10:20:00,356.89,357.75,356.38,357.36,7889.0,351.9541,352.8022,351.4511,352.4176,7889.0
2024-09-09 10:30:00,357.57,358.24,357.55,358.17,4283.0,352.6247,353.2854,352.605,353.2164,4283.0
2024-09-09 10:40:00,357.92,359.03,357.66,358.69,3208.0,352.9698,354.0645,352.7134,353.7292,3208.0
2024-09-09 10:50:00,359.15,359.15,358.44,359.06,4970.0,354.1828,354.1828,353.4826,354.0941,4970.0
2024-09-09 11:00:00,358.92,359.14,358.53,359.12,4577.0,353.956,354.173,353.5714,354.1532,4577.0
2024-09-09 11:10:00,359.01,359.18,358.2,358.2,3334.0,354.0448,354.2124,353.246,353.246,3334.0
2024-09-09 11:20:00,358.02,358.32,357.74,358.22,11101.0,353.0685,353.3643,352.7923,353.2657,11101.0
2024-09-09 11:30:00,358.4,358.54,357.96,358.38,5695.0,353.4432,353.5813,353.0093,353.4235,5695.0
2024-09-09 11:40:00,358.37,359.01,358.36,358.76,2000.0,353.4136,354.0448,353.4038,353.7982,2000.0
2024-09-09 11:50:00,358.71,359.1,358.47,358.72,6254.0,353.7489,354.1335,353.5122,353.7588,6254.0
2024-09-09 12:00:00,358.57,359.21,358.34,358.99,5079.0,353.6108,354.242,353.384,354.025,5079.0
2024-09-09 12:10:00,359.0,359.17,358.87,358.94,3769.0,354.0349,354.2026,353.9067,353.9757,3769.0
2024-09-09 12:20:00,358.89,358.92,358.56,358.92,4708.0,353.9264,353.956,353.601,353.956,4708.0
2024-09-09 12:30:00,358.97,359.07,358.71,359.04,2912.0,354.0053,354.1039,353.7489,354.0743,2912.0
2024-09-09 12:40:00,359.05,359.11,358.61,358.67,2914.0,354.0842,354.1434,353.6503,353.7095,2914.0
2024-09-09 12:50:00,358.58,358.68,358.5,358.62,2877.0,353.6207,353.7193,353.5418,353.6602,2877.0
2024-09-09 13:00:00,358.43,358.79,358.3,358.3,2359.0,353.4728,353.8278,353.3446,353.3446,2359.0
2024-09-09 13:10:00,358.15,358.15,357.95,358.06,1151.0,353.1967,353.1967,352.9994,353.1079,1151.0
2024-09-09 13:20:00,357.94,358.34,357.63,358.34,57122.0,352.9896,353.384,352.6838,353.384,57122.0
2024-09-09 13:30:00,358.3,358.59,358.2,358.4,1131.0,353.3446,353.6306,353.246,353.4432,1131.0
2024-09-09 13:40:00,358.47,358.59,357.76,358.11,4798.0,353.5122,353.6306,352.8121,353.1572,4798.0
2024-09-09 13:50:00,357.85,357.85,357.29,357.54,4032.0,352.9008,352.9008,352.3486,352.5951,4032.0
2024-09-09 14:00:00,357.53,357.62,357.44,357.44,1871.0,352.5852,352.674,352.4965,352.4965,1871.0
2024-09-09 14:10:00,357.57,357.84,357.34,357.38,2869.0,352.6247,352.8909,352.3979,352.4373,2869.0
2024-09-09 14:20:00,357.74,358.13,357.57,358.04,3245.0,352.7923,353.1769,352.6247,353.0882,3245.0
2024-09-09 14:30:00,358.04,358.13,357.78,357.94,7834.0,353.0882,353.1769,352.8318,352.9896,7834.0
2024-09-09 14:40:00,357.76,358.3,357.55,358.12,4130.0,352.8121,353.3446,352.605,353.1671,4130.0
2024-09-09 14:50:00,358.27,358.61,357.96,358.61,19954.0,353.315,353.6503,353.0093,353.6503,19954.0
2024-09-09 15:00:00,358.27,359.29,358.26,359.07,4869.0,353.315,354.3209,353.3051,354.1039,4869.0
2024-09-09 15:10:00,359.05,359.17,358.66,358.66,3438.0,354.0842,354.2026,353.6996,353.6996,3438.0
2024-09-09 15:20:00,358.69,358.86,358.3,358.86,5157.0,353.7292,353.8968,353.3446,353.8968,5157.0
2024-09-09 15:30:00,358.73,358.88,358.45,358.51,6067.0,353.7686,353.9166,353.4925,353.5517,6067.0
2024-09-09 15:40:00,358.77,359.32,358.57,358.86,40538.0,353.8081,354.3505,353.6108,353.8968,40538.0
2024-09-09 15:50:00,358.69,358.84,357.46,357.67,98504.0,353.7292,353.8771,352.5162,352.7233,98504.0
2024-09-10 09:30:00,358.51,360.3,355.77,358.88,30608.0,353.5517,355.3169,350.8496,353.9166,30608.0
2024-09-10 09:40:00,360.34,360.61,358.58,358.85,5488.0,355.3564,355.6226,353.6207,353.887,5488.0
2024-09-10 09:50:00,359.79,360.11,356.26,356.7,9329.0,354.814,355.1296,351.3328,351.7667,9329.0
2024-09-10 10:00:00,356.41,357.01,355.65,355.88,4153.0,351.4807,352.0724,350.7312,350.9581,4153.0
2024-09-10 10:10:00,356.11,358.04,356.11,358.04,4014.0,351.1849,353.0882,351.1849,353.0882,4014.0
2024-09-10 10:20:00,357.83,358.34,357.47,358.25,2931.0,352.8811,353.384,352.5261,353.2953,2931.0
2024-09-10 10:30:00,357.83,358.18,357.57,358.05,7946.0,352.8811,353.2262,352.6247,353.098,7946.0
2024-09-10 10:40:00,358.01,358.12,357.51,357.51,5128.0,353.0586,353.1671,352.5655,352.5655,5128.0
2024-09-10 10:50:00,357.71,357.89,357.39,357.89,6242.0,352.7627,352.9403,352.4472,352.9403,6242.0
2024-09-10 11:00:00,357.6,357.87,357.37,357.8,1613.0,352.6543,352.9205,352.4274,352.8515,1613.0
2024-09-10 11:10:00,357.99,357.99,357.0,357.12,2643.0,353.0389,353.0389,352.0626,352.1809,2643.0
2024-09-10 11:20:00,357.32,357.54,356.93,357.54,1521.0,352.3781,352.5951,351.9935,352.5951,1521.0
2024-09-10 11:30:00,357.19,357.99,357.19,357.25,16647.0,352.2499,353.0389,352.2499,352.3091,16647.0
2024-09-10 11:40:00,357.38,357.79,357.21,357.54,3327.0,352.4373,352.8416,352.2697,352.5951,3327.0
2024-09-10 11:50:00,357.26,357.53,357.11,357.27,4658.0,352.319,352.5852,352.171,352.3288,4658.0
2024-09-10 12:00:00,357.25,357.25,356.81,356.81,1974.0,352.3091,352.3091,351.8752,351.8752,1974.0
2024-09-10 12:10:00,356.86,357.37,356.86,357.29,3683.0,351.9245,352.4274,351.9245,352.3486,3683.0
2024-09-10 12:20:00,357.34,357.87,357.08,357.86,2880.0,352.3979,352.9205,352.1415,352.9107,2880.0
2024-09-10 12:30:00,357.71,358.02,357.54,358.0,3274.0,352.7627,353.0685,352.5951,353.0487,3274.0
2024-09-10 12:40:00,358.05,358.18,357.53,357.84,3492.0,353.098,353.2262,352.5852,352.8909,3492.0
2024-09-10 12:50:00,357.87,358.18,357.6,357.98,2471.0,352.9205,353.2262,352.6543,353.029,2471.0
2024-09-10 13:00:00,357.74,357.97,357.74,357.96,839.0,352.7923,353.0191,352.7923,353.0093,839.0
2024-09-10 13:10:00,358.06,358.74,357.92,358.17,10126.0,353.1079,353.7785,352.9698,353.2164,10126.0
2024-09-10 13:20:00,358.68,358.71,358.43,358.6,3552.0,353.7193,353.7489,353.4728,353.6404,3552.0
2024-09-10 13:30:00,358.8,359.33,358.78,359.3,2132.0,353.8377,354.3603,353.8179,354.3308,2132.0
2024-09-10 13:40:00,359.3,359.87,359.3,359.34,3416.0,354.3308,354.8929,354.3308,354.3702,3416.0
2024-09-10 13:50:00,359.34,359.53,359.18,359.42,1344.0,354.3702,354.5576,354.2124,354.4491,1344.0
2024-09-10 14:00:00,359.27,359.46,359.09,359.29,3379.0,354.3012,354.4885,354.1237,354.3209,3379.0
2024-09-10 14:10:00,359.33,359.52,359.05,359.35,6096.0,354.3603,354.5477,354.0842,354.3801,6096.0
2024-09-10 14:20:00,359.25,359.6,359.03,359.25,3283.0,354.2814,354.6266,354.0645,354.2814,3283.0
2024-09-10 14:30:00,359.25,359.63,359.24,359.5,2457.0,354.2814,354.6562,354.2716,354.528,2457.0
2024-09-10 14:40:00,359.5,359.64,359.14,359.23,7333.0,354.528,354.6661,354.173,354.2617,7333.0
2024-09-10 14:50:00,359.5,359.55,359.17,359.33,2667.0,354.528,354.5773,354.2026,354.3603,2667.0
2024-09-10 15:00:00,359.32,359.35,358.93,359.1,12397.0,354.3505,354.3801,353.9659,354.1335,12397.0
2024-09-10 15:10:00,359.06,359.17,358.39,358.61,4238.0,354.0941,354.2026,353.4333,353.6503,4238.0
2024-09-10 15:20:00,358.72,358.77,358.28,358.28,5154.0,353.7588,353.8081,353.3249,353.3249,5154.0
2024-09-10 15:30:00,358.05,358.49,357.49,357.94,7987.0,353.098,353.532,352.5458,352.9896,7987.0
2024-09-10 15:40:00,358.08,358.97,357.96,358.81,14813.0,353.1276,354.0053,353.0093,353.8475,14813.0
2024-09-10 15:50:00,358.94,359.32,357.95,358.1,45377.0,353.9757,354.3505,352.9994,353.1473,45377.0
2024-09-11 09:30:00,356.85,356.85,353.53,354.92,11728.0,351.9146,351.9146,348.6406,350.0113,11728.0
2024-09-11 09:40:00,355.14,355.43,354.26,354.45,11449.0,350.2283,350.5143,349.3605,349.5478,11449.0
2024-09-11 09:50:00,354.45,354.97,353.9,354.58,4085.0,349.5478,350.0606,349.0054,349.676,4085.0
2024-09-11 10:00:00,353.6,353.6,351.66,352.1,9541.0,348.7096,348.7096,346.7964,347.2303,9541.0
2024-09-11 10:10:00,351.89,352.03,350.94,350.94,3183.0,347.0232,347.1613,346.0864,346.0864,3183.0
2024-09-11 10:20:00,350.43,351.08,350.43,350.9,6740.0,345.5834,346.2244,345.5834,346.0469,6740.0
2024-09-11 10:30:00,350.88,352.18,350.88,351.58,9626.0,346.0272,347.3092,346.0272,346.7175,9626.0
2024-09-11 10:40:00,351.78,352.5,351.78,352.12,3577.0,346.9148,347.6248,346.9148,347.2501,3577.0
2024-09-11 10:50:00,352.11,353.35,352.11,353.35,10644.0,347.2402,348.463,347.2402,348.463,10644.0
2024-09-11 11:00:00,353.02,353.32,352.44,352.98,14038.0,348.1376,348.4335,347.5656,348.0982,14038.0
2024-09-11 11:10:00,352.91,353.17,352.64,352.88,5316.0,348.0291,348.2855,347.7629,347.9995,5316.0
2024-09-11 11:20:00,353.17,353.18,352.41,352.88,3510.0,348.2855,348.2954,347.536,347.9995,3510.0
2024-09-11 11:30:00,352.84,353.86,352.76,353.86,3997.0,347.9601,348.966,347.8812,348.966,3997.0
2024-09-11 11:40:00,353.79,354.53,353.67,353.82,8282.0,348.897,349.6267,348.7786,348.9265,8282.0
2024-09-11 11:50:00,353.91,354.01,352.98,352.98,3231.0,349.0153,349.1139,348.0982,348.0982,3231.0
2024-09-11 12:00:00,353.1,353.88,353.09,353.28,4326.0,348.2165,348.9857,348.2066,348.394,4326.0
2024-09-11 12:10:00,353.39,353.5,352.86,352.88,4828.0,348.5025,348.611,347.9798,347.9995,4828.0
2024-09-11 12:20:00,352.85,353.49,352.61,353.43,1671.0,347.97,348.6011,347.7333,348.5419,1671.0
2024-09-11 12:30:00,353.72,354.0,353.17,353.95,2838.0,348.8279,349.1041,348.2855,349.0547,2838.0
2024-09-11 12:40:00,354.13,356.2,354.13,356.2,5007.0,349.2323,351.2736,349.2323,351.2736,5007.0
2024-09-11 12:50:00,356.06,356.59,355.98,356.13,11543.0,351.1356,351.6582,351.0567,351.2046,11543.0
2024-09-11 13:00:00,356.42,356.72,356.07,356.52,3359.0,351.4906,351.7864,351.1454,351.5892,3359.0
2024-09-11 13:10:00,356.52,356.66,355.94,356.0,5570.0,351.5892,351.7273,351.0172,351.0764,5570.0
2024-09-11 13:20:00,355.91,356.14,355.51,355.83,3626.0,350.9876,351.2145,350.5932,350.9087,3626.0
2024-09-11 13:30:00,355.69,356.14,355.45,356.09,2493.0,350.7707,351.2145,350.534,351.1651,2493.0
2024-09-11 13:40:00,356.14,356.36,356.03,356.25,2540.0,351.2145,351.4314,351.106,351.3229,2540.0
2024-09-11 13:50:00,356.43,356.5,355.89,356.11,2543.0,351.5004,351.5695,350.9679,351.1849,2543.0
2024-09-11 14:00:00,356.33,356.58,356.01,356.01,2100.0,351.4018,351.6484,351.0863,351.0863,2100.0
2024-09-11 14:10:00,356.06,356.23,355.69,355.69,4163.0,351.1356,351.3032,350.7707,350.7707,4163.0
2024-09-11 14:20:00,355.68,355.7,354.98,355.03,3273.0,350.7608,350.7805,350.0705,350.1198,3273.0
2024-09-11 14:30:00,354.95,356.17,354.95,356.17,2978.0,350.0409,351.244,350.0409,351.244,2978.0
2024-09-11 14:40:00,356.34,356.66,356.07,356.56,2530.0,351.4117,351.7273,351.1454,351.6286,2530.0
2024-09-11 14:50:00,356.42,356.55,355.93,356.29,3484.0,351.4906,351.6188,351.0074,351.3624,3484.0
2024-09-11 15:00:00,356.39,356.71,356.17,356.32,6827.0,351.461,351.7766,351.244,351.392,6827.0
2024-09-11 15:10:00,356.49,356.87,356.41,356.86,6018.0,351.5596,351.9344,351.4807,351.9245,6018.0
2024-09-11 15:20:00,356.63,357.05,356.53,357.05,4463.0,351.6977,352.1119,351.5991,352.1119,4463.0
2024-09-11 15:30:00,356.85,357.31,356.73,356.89,9454.0,351.9146,352.3683,351.7963,351.9541,9454.0
2024-09-11 15:40:00,356.73,357.36,356.24,357.28,10053.0,351.7963,352.4176,351.3131,352.3387,10053.0
2024-09-11 15:50:00,357.01,358.21,356.22,357.66,40757.0,352.0724,353.2558,351.2934,352.7134,40757.0
2024-09-12 09:30:00,357.26,358.72,356.35,357.03,19736.0,352.319,353.7588,351.4216,352.0921,19736.0
2024-09-12 09:40:00,356.91,357.49,355.16,356.29,4873.0,351.9738,352.5458,350.248,351.3624,4873.0
2024-09-12 09:50:00,356.65,356.9,356.12,356.53,10750.0,351.7174,351.9639,351.1947,351.5991,10750.0
2024-09-12 10:00:00,356.14,358.02,355.62,358.02,5676.0,351.2145,353.0685,350.7016,353.0685,5676.0
2024-09-12 10:10:00,358.61,358.9,358.08,358.08,3512.0,353.6503,353.9363,353.1276,353.1276,3512.0
2024-09-12 10:20:00,358.79,358.79,358.09,358.44,5016.0,353.8278,353.8278,353.1375,353.4826,5016.0
2024-09-12 10:30:00,358.23,358.93,358.23,358.83,1717.0,353.2756,353.9659,353.2756,353.8673,1717.0
2024-09-12 10:40:00,358.94,359.99,358.93,359.99,3816.0,353.9757,355.0112,353.9659,355.0112,3816.0
2024-09-12 10:50:00,359.61,359.71,358.7,358.81,3309.0,354.6365,354.7351,353.7391,353.8475,3309.0
2024-09-12 11:00:00,359.09,359.7,358.61,359.04,4005.0,354.1237,354.7252,353.6503,354.0743,4005.0
2024-09-12 11:10:00,359.02,359.59,359.01,359.1,2857.0,354.0546,354.6167,354.0448,354.1335,2857.0
2024-09-12 11:20:00,359.43,359.96,359.43,359.96,800.0,354.459,354.9816,354.459,354.9816,800.0
2024-09-12 11:30:00,359.77,360.0,359.34,359.84,5011.0,354.7943,355.0211,354.3702,354.8633,5011.0
2024-09-12 11:40:00,359.86,360.22,359.75,360.0,4232.0,354.883,355.238,354.7745,355.0211,4232.0
2024-09-12 11:50:00,360.02,360.02,359.59,359.74,3112.0,355.0408,355.0408,354.6167,354.7647,3112.0
2024-09-12 12:00:00,359.81,360.08,359.68,359.76,4415.0,354.8337,355.1,354.7055,354.7844,4415.0
2024-09-12 12:10:00,360.08,360.23,359.8,360.0,2428.0,355.1,355.2479,354.8238,355.0211,2428.0
2024-09-12 12:20:00,359.99,360.11,359.84,360.03,3100.0,355.0112,355.1296,354.8633,355.0507,3100.0
2024-09-12 12:30:00,359.82,360.51,359.82,360.46,2248.0,354.8436,355.524,354.8436,355.4747,2248.0
2024-09-12 12:40:00,360.5,360.8,360.49,360.65,4877.0,355.5142,355.81,355.5043,355.6621,4877.0
2024-09-12 12:50:00,360.78,361.15,360.52,360.69,5924.0,355.7903,356.1552,355.5339,355.7015,5924.0
2024-09-12 13:00:00,360.52,361.21,360.52,361.21,3336.0,355.5339,356.2143,355.5339,356.2143,3336.0
2024-09-12 13:10:00,361.34,361.72,361.24,361.67,1070.0,356.3425,356.7173,356.2439,356.668,1070.0
2024-09-12 13:20:00,361.54,361.73,361.25,361.25,2433.0,356.5398,356.7271,356.2538,356.2538,2433.0
2024-09-12 13:30:00,361.25,361.92,361.24,361.71,1609.0,356.2538,356.9145,356.2439,356.7074,1609.0
2024-09-12 13:40:00,361.88,362.49,361.73,362.47,4061.0,356.8751,357.4766,356.7271,357.4569,4061.0
2024-09-12 13:50:00,362.44,362.66,361.72,361.81,4340.0,357.4273,357.6443,356.7173,356.806,4340.0
2024-09-12 14:00:00,361.62,361.82,361.33,361.56,5430.0,356.6187,356.8159,356.3327,356.5595,5430.0
2024-09-12 14:10:00,361.56,361.89,361.56,361.58,3865.0,356.5595,356.8849,356.5595,356.5792,3865.0
2024-09-12 14:20:00,361.71,361.83,361.45,361.45,4648.0,356.7074,356.8258,356.451,356.451,4648.0
2024-09-12 14:30:00,361.59,362.03,361.58,361.76,3859.0,356.5891,357.023,356.5792,356.7567,3859.0
2024-09-12 14:40:00,361.65,361.84,361.5,361.5,4425.0,356.6483,356.8356,356.5003,356.5003,4425.0
2024-09-12 14:50:00,361.49,361.49,360.92,361.35,2249.0,356.4905,356.4905,355.9283,356.3524,2249.0
2024-09-12 15:00:00,361.29,361.34,360.94,361.17,4555.0,356.2932,356.3425,355.9481,356.1749,4555.0
2024-09-12 15:10:00,361.16,361.66,360.99,361.63,2980.0,356.165,356.6581,355.9974,356.6285,2980.0
2024-09-12 15:20:00,361.6,361.95,361.46,361.73,4749.0,356.5989,356.9441,356.4609,356.7271,4749.0
2024-09-12 15:30:00,361.65,362.21,361.26,362.1,7264.0,356.6483,357.2005,356.2636,357.092,7264.0
2024-09-12 15:40:00,362.09,362.48,361.54,362.2,15635.0,357.0822,357.4668,356.5398,357.1906,15635.0
2024-09-12 15:50:00,362.3,362.52,361.89,362.07,87617.0,357.2893,357.5062,356.8849,357.0624,87617.0
2024-09-13 09:30:00,362.17,364.15,360.76,361.97,11703.0,357.1611,359.1137,355.7706,356.9638,11703.0
2024-09-13 09:40:00,361.77,363.32,361.24,363.32,3549.0,356.7666,358.2952,356.2439,358.2952,3549.0
2024-09-13 09:50:00,363.0,364.0,362.27,362.96,5988.0,357.9796,358.9658,357.2597,357.9401,5988.0
2024-09-13 10:00:00,363.27,364.25,362.01,362.23,7324.0,358.2458,359.2123,357.0033,357.2202,7324.0
2024-09-13 10:10:00,362.31,365.27,362.31,365.27,20168.0,357.2991,360.2182,357.2991,360.2182,20168.0
2024-09-13 10:20:00,365.27,365.37,364.02,364.2,4006.0,360.2182,360.3168,358.9855,359.163,4006.0
2024-09-13 10:30:00,364.25,364.89,363.97,364.89,3041.0,359.2123,359.8434,358.9362,359.8434,3041.0
2024-09-13 10:40:00,365.0,365.56,364.87,365.3,4097.0,359.9519,360.5042,359.8237,360.2478,4097.0
2024-09-13 10:50:00,364.97,365.22,364.44,365.07,2990.0,359.9223,360.1689,359.3997,360.021,2990.0
2024-09-13 11:00:00,365.09,365.8,365.09,365.52,1282.0,360.0407,360.7409,360.0407,360.4647,1282.0
2024-09-13 11:10:00,365.43,365.82,365.3,365.72,6404.0,360.376,360.7606,360.2478,360.662,6404.0
2024-09-13 11:20:00,365.67,366.3,365.39,365.6,3756.0,360.6127,361.2339,360.3365,360.5436,3756.0
2024-09-13 11:30:00,365.49,366.25,365.49,366.19,3112.0,360.4351,361.1846,360.4351,361.1255,3112.0
2024-09-13 11:40:00,366.06,367.0,365.92,366.81,12780.0,360.9973,361.9243,360.8592,361.7369,12780.0
2024-09-13 11:50:00,366.62,366.86,366.37,366.37,1531.0,361.5495,361.7862,361.303,361.303,1531.0
2024-09-13 12:00:00,366.34,366.5,366.05,366.39,9931.0,361.2734,361.4312,360.9874,361.3227,9931.0
2024-09-13 12:10:00,366.39,366.84,366.21,366.84,5028.0,361.3227,361.7665,361.1452,361.7665,5028.0
2024-09-13 12:20:00,366.73,367.14,366.62,367.11,12276.0,361.658,362.0623,361.5495,362.0327,12276.0
2024-09-13 12:30:00,367.11,367.81,366.87,367.81,6092.0,362.0327,362.7231,361.7961,362.7231,6092.0
2024-09-13 12:40:00,367.77,368.16,367.4,367.41,4500.0,362.6836,363.0682,362.3187,362.3286,4500.0
2024-09-13 12:50:00,367.75,367.75,367.21,367.27,3370.0,362.6639,362.6639,362.1314,362.1905,3370.0
2024-09-13 13:00:00,367.27,367.65,367.06,367.26,10517.0,362.1905,362.5653,361.9834,362.1807,10517.0
2024-09-13 13:10:00,367.34,367.46,367.1,367.24,3272.0,362.2596,362.3779,362.0229,362.1609,3272.0
2024-09-13 13:20:00,367.0,367.13,366.75,367.0,1119.0,361.9243,362.0525,361.6777,361.9243,1119.0
2024-09-13 13:30:00,367.15,367.22,366.71,366.79,6421.0,362.0722,362.1412,361.6383,361.7172,6421.0
2024-09-13 13:40:00,366.73,366.82,366.5,366.63,7103.0,361.658,361.7467,361.4312,361.5594,7103.0
2024-09-13 13:50:00,366.61,366.75,366.36,366.55,4261.0,361.5397,361.6777,361.2931,361.4805,4261.0
2024-09-13 14:00:00,366.42,367.08,366.17,366.85,5178.0,361.3523,362.0032,361.1057,361.7763,5178.0
2024-09-13 14:10:00,366.59,367.15,366.5,366.51,6719.0,361.5199,362.0722,361.4312,361.441,6719.0
2024-09-13 14:20:00,366.24,366.3,365.33,365.4,5657.0,361.1748,361.2339,360.2774,360.3464,5657.0
2024-09-13 14:30:00,365.39,365.52,365.03,365.5,5185.0,360.3365,360.4647,359.9815,360.445,5185.0
2024-09-13 14:40:00,365.69,365.9,365.5,365.6,4129.0,360.6324,360.8395,360.445,360.5436,4129.0
2024-09-13 14:50:00,365.66,365.66,365.46,365.66,1845.0,360.6028,360.6028,360.4056,360.6028,1845.0
2024-09-13 15:00:00,365.63,365.74,365.46,365.6,4208.0,360.5732,360.6817,360.4056,360.5436,4208.0
2024-09-13 15:10:00,365.66,366.15,365.52,365.79,6223.0,360.6028,361.086,360.4647,360.731,6223.0
2024-09-13 15:20:00,365.77,365.99,365.6,365.92,4787.0,360.7113,360.9282,360.5436,360.8592,4787.0
2024-09-13 15:30:00,365.89,365.89,365.35,365.66,8095.0,360.8296,360.8296,360.2971,360.6028,8095.0
2024-09-13 15:40:00,365.73,366.03,365.54,365.74,16452.0,360.6718,360.9677,360.4845,360.6817,16452.0
2024-09-13 15:50:00,365.55,365.57,364.46,364.88,94380.0,360.4943,360.514,359.4194,359.8336,94380.0
2024-09-16 09:30:00,367.51,370.83,366.26,369.0,18924.0,362.4272,365.7013,361.1945,363.8966,18924.0
2024-09-16 09:40:00,368.76,368.76,367.71,368.16,11186.0,363.6599,363.6599,362.6244,363.0682,11186.0
2024-09-16 09:50:00,368.14,369.25,368.14,369.2,8095.0,363.0485,364.1431,363.0485,364.0938,8095.0
2024-09-16 10:00:00,368.9,369.2,368.44,368.86,5526.0,363.798,364.0938,363.3443,363.7585,5526.0
2024-09-16 10:10:00,368.71,368.75,367.8,367.81,2959.0,363.6106,363.6501,362.7132,362.7231,2959.0
2024-09-16 10:20:00,367.81,368.3,367.54,367.74,13908.0,362.7231,363.2063,362.4568,362.654,13908.0
2024-09-16 10:30:00,367.65,367.75,367.41,367.66,2706.0,362.5653,362.6639,362.3286,362.5751,2706.0
2024-09-16 10:40:00,367.31,368.04,367.03,367.29,4284.0,362.23,362.9499,361.9538,362.2102,4284.0
2024-09-16 10:50:00,367.19,367.19,366.48,366.79,8820.0,362.1116,362.1116,361.4115,361.7172,8820.0
2024-09-16 11:00:00,366.97,368.19,366.75,368.19,2836.0,361.8947,363.0978,361.6777,363.0978,2836.0
2024-09-16 11:10:00,367.9,368.04,367.56,367.68,3196.0,362.8118,362.9499,362.4765,362.5949,3196.0
2024-09-16 11:20:00,367.7,367.7,367.33,367.33,2217.0,362.6146,362.6146,362.2497,362.2497,2217.0
2024-09-16 11:30:00,367.31,367.47,366.9,367.05,4428.0,362.23,362.3878,361.8256,361.9736,4428.0
2024-09-16 11:40:00,367.06,367.38,366.98,367.34,3590.0,361.9834,362.299,361.9045,362.2596,3590.0
2024-09-16 11:50:00,367.09,367.09,366.66,366.66,1469.0,362.013,362.013,361.589,361.589,1469.0
2024-09-16 12:00:00,366.65,366.74,365.92,366.01,3081.0,361.5791,361.6679,360.8592,360.948,3081.0
2024-09-16 12:10:00,365.98,366.37,365.97,366.11,6479.0,360.9184,361.303,360.9085,361.0466,6479.0
2024-09-16 12:20:00,366.25,366.63,366.25,366.6,3332.0,361.1846,361.5594,361.1846,361.5298,3332.0
2024-09-16 12:30:00,366.56,367.01,366.56,366.61,6894.0,361.4903,361.9341,361.4903,361.5397,6894.0
2024-09-16 12:40:00,366.67,366.97,366.58,366.97,2223.0,361.5988,361.8947,361.5101,361.8947,2223.0
2024-09-16 12:50:00,366.65,366.81,366.51,366.81,1676.0,361.5791,361.7369,361.441,361.7369,1676.0
2024-09-16 13:00:00,366.62,366.92,366.52,366.85,7063.0,361.5495,361.8454,361.4509,361.7763,7063.0
2024-09-16 13:10:00,366.8,366.8,366.29,366.5,3020.0,361.727,361.727,361.2241,361.4312,3020.0
2024-09-16 13:20:00,366.5,366.67,366.23,366.23,2793.0,361.4312,361.5988,361.1649,361.1649,2793.0
2024-09-16 13:30:00,366.23,366.36,365.64,366.05,2597.0,361.1649,361.2931,360.5831,360.9874,2597.0
2024-09-16 13:40:00,365.99,366.77,365.99,366.13,16720.0,360.9282,361.6974,360.9282,361.0663,16720.0
2024-09-16 13:50:00,366.44,366.8,366.11,366.57,1704.0,361.372,361.727,361.0466,361.5002,1704.0
2024-09-16 14:00:00,366.73,366.73,366.24,366.24,953.0,361.658,361.658,361.1748,361.1748,953.0
2024-09-16 14:10:00,366.23,366.24,365.58,365.73,14359.0,361.1649,361.1748,360.5239,360.6718,14359.0
2024-09-16 14:20:00,366.04,366.27,365.58,365.82,9799.0,360.9775,361.2044,360.5239,360.7606,9799.0
2024-09-16 14:30:00,366.09,366.27,365.85,366.0,4301.0,361.0268,361.2044,360.7902,360.9381,4301.0
2024-09-16 14:40:00,365.83,365.83,365.61,365.77,3409.0,360.7704,360.7704,360.5535,360.7113,3409.0
2024-09-16 14:50:00,365.92,366.77,365.77,366.74,10402.0,360.8592,361.6974,360.7113,361.6679,10402.0
2024-09-16 15:00:00,366.85,366.98,366.14,366.16,5785.0,361.7763,361.9045,361.0762,361.0959,5785.0
2024-09-16 15:10:00,366.23,366.23,365.71,366.2,3349.0,361.1649,361.1649,360.6521,361.1353,3349.0
2024-09-16 15:20:00,366.1,366.34,366.09,366.26,2105.0,361.0367,361.2734,361.0268,361.1945,2105.0
2024-09-16 15:30:00,366.44,366.59,366.27,366.48,4841.0,361.372,361.5199,361.2044,361.4115,4841.0
2024-09-16 15:40:00,366.41,366.74,366.32,366.63,4788.0,361.3424,361.6679,361.2537,361.5594,4788.0
2024-09-16 15:50:00,366.67,367.17,366.45,367.1,28529.0,361.5988,362.0919,361.3819,362.0229,28529.0
2024-09-17 09:30:00,364.66,366.91,363.9,364.55,11188.0,359.6166,361.8355,358.8671,359.5081,11188.0
2024-09-17 09:40:00,364.58,364.87,363.4,364.18,14811.0,359.5377,359.8237,358.374,359.1433,14811.0
2024-09-17 09:50:00,363.56,364.04,361.51,361.64,18556.0,358.5318,359.0052,356.5102,356.6384,18556.0
2024-09-17 10:00:00,363.04,363.13,361.5,363.04,3817.0,358.019,358.1078,356.5003,358.019,3817.0
2024-09-17 10:10:00,363.04,363.84,363.0,363.0,10783.0,358.019,358.808,357.9796,357.9796,10783.0
2024-09-17 10:20:00,363.3,363.3,362.52,362.67,8496.0,358.2754,358.2754,357.5062,357.6541,8496.0
2024-09-17 10:30:00,362.69,362.69,361.47,361.5,5125.0,357.6739,357.6739,356.4707,356.5003,5125.0
2024-09-17 10:40:00,361.52,361.65,360.0,360.18,22112.0,356.52,356.6483,355.0211,355.1986,22112.0
2024-09-17 10:50:00,360.13,360.13,358.78,359.53,2779.0,355.1493,355.1493,353.8179,354.5576,2779.0
2024-09-17 11:00:00,359.53,360.3,359.47,359.78,6058.0,354.5576,355.3169,354.4984,354.8041,6058.0
2024-09-17 11:10:00,359.78,359.78,358.8,358.97,2600.0,354.8041,354.8041,353.8377,354.0053,2600.0
2024-09-17 11:20:00,358.92,359.75,358.79,358.79,9937.0,353.956,354.7745,353.8278,353.8278,9937.0
2024-09-17 11:30:00,359.21,359.48,358.95,359.14,2954.0,354.242,354.5083,353.9856,354.173,2954.0
2024-09-17 11:40:00,359.19,359.19,358.36,358.36,5230.0,354.2223,354.2223,353.4038,353.4038,5230.0
2024-09-17 11:50:00,358.36,358.4,357.96,358.16,12825.0,353.4038,353.4432,353.0093,353.2065,12825.0
2024-09-17 12:00:00,358.3,359.02,358.15,358.86,2305.0,353.3446,354.0546,353.1967,353.8968,2305.0
2024-09-17 12:10:00,359.14,360.09,359.02,359.88,3799.0,354.173,355.1098,354.0546,354.9027,3799.0
2024-09-17 12:20:00,359.91,360.37,359.91,360.13,5260.0,354.9323,355.386,354.9323,355.1493,5260.0
2024-09-17 12:30:00,360.09,360.09,359.69,359.69,1144.0,355.1098,355.1098,354.7154,354.7154,1144.0
2024-09-17 12:40:00,359.3,359.3,358.23,358.35,5394.0,354.3308,354.3308,353.2756,353.3939,5394.0
2024-09-17 12:50:00,358.34,359.34,358.18,358.92,3419.0,353.384,354.3702,353.2262,353.956,3419.0
2024-09-17 13:00:00,358.97,359.05,358.18,358.82,3514.0,354.0053,354.0842,353.2262,353.8574,3514.0
2024-09-17 13:10:00,358.51,358.55,358.04,358.24,1217.0,353.5517,353.5911,353.0882,353.2854,1217.0
2024-09-17 13:20:00,358.21,358.24,357.44,357.59,2178.0,353.2558,353.2854,352.4965,352.6444,2178.0
2024-09-17 13:30:00,357.18,357.6,357.18,357.31,3524.0,352.2401,352.6543,352.2401,352.3683,3524.0
2024-09-17 13:40:00,357.14,357.19,356.5,357.03,4405.0,352.2006,352.2499,351.5695,352.0921,4405.0
2024-09-17 13:50:00,357.15,357.35,356.85,357.11,5632.0,352.2105,352.4077,351.9146,352.171,5632.0
2024-09-17 14:00:00,357.1,357.36,356.93,357.36,3116.0,352.1612,352.4176,351.9935,352.4176,3116.0
2024-09-17 14:10:00,357.24,357.78,357.01,357.71,14175.0,352.2992,352.8318,352.0724,352.7627,14175.0
2024-09-17 14:20:00,357.91,357.91,356.75,356.75,7795.0,352.96,352.96,351.816,351.816,7795.0
2024-09-17 14:30:00,356.59,357.14,356.58,356.77,6523.0,351.6582,352.2006,351.6484,351.8357,6523.0
2024-09-17 14:40:00,356.77,356.97,355.75,355.75,8036.0,351.8357,352.033,350.8299,350.8299,8036.0
2024-09-17 14:50:00,355.83,356.33,355.69,356.33,8527.0,350.9087,351.4018,350.7707,351.4018,8527.0
2024-09-17 15:00:00,356.28,356.44,355.62,355.69,7746.0,351.3525,351.5103,350.7016,350.7707,7746.0
2024-09-17 15:10:00,355.83,355.85,355.07,355.23,9634.0,350.9087,350.9285,350.1593,350.317,9634.0
2024-09-17 15:20:00,355.0,355.51,354.64,355.38,11626.0,350.0902,350.5932,349.7352,350.465,11626.0
2024-09-17 15:30:00,355.32,355.53,354.66,355.26,14917.0,350.4058,350.6129,349.7549,350.3466,14917.0
2024-09-17 15:40:00,355.27,355.88,355.27,355.86,11436.0,350.3565,350.9581,350.3565,350.9383,11436.0
2024-09-17 15:50:00,355.9,356.44,355.2,356.39,61743.0,350.9778,351.5103,350.2875,351.461,61743.0
2024-09-18 09:30:00,356.23,358.15,354.85,356.93,17424.0,351.3032,353.1967,349.9423,351.9935,17424.0
2024-09-18 09:40:00,357.99,358.01,356.49,357.06,3080.0,353.0389,353.0586,351.5596,352.1217,3080.0
2024-09-18 09:50:00,356.44,356.6,355.41,356.15,3553.0,351.5103,351.6681,350.4946,351.2243,3553.0
2024-09-18 10:00:00,356.21,359.11,356.2,359.11,13409.0,351.2835,354.1434,351.2736,354.1434,13409.0
2024-09-18 10:10:00,359.13,359.25,358.57,358.99,6014.0,354.1631,354.2814,353.6108,354.025,6014.0
2024-09-18 10:20:00,358.81,359.11,358.45,358.68,3787.0,353.8475,354.1434,353.4925,353.7193,3787.0
2024-09-18 10:30:00,358.38,358.38,357.29,357.52,3524.0,353.4235,353.4235,352.3486,352.5754,3524.0
2024-09-18 10:40:00,357.75,358.31,357.2,357.2,3368.0,352.8022,353.3544,352.2598,352.2598,3368.0
2024-09-18 10:50:00,356.98,357.95,356.96,357.63,2121.0,352.0428,352.9994,352.0231,352.6838,2121.0
2024-09-18 11:00:00,357.66,358.25,357.63,358.25,4388.0,352.7134,353.2953,352.6838,353.2953,4388.0
2024-09-18 11:10:00,358.09,358.2,357.77,358.09,2764.0,353.1375,353.246,352.8219,353.1375,2764.0
2024-09-18 11:20:00,358.21,359.3,358.21,359.3,3787.0,353.2558,354.3308,353.2558,354.3308,3787.0
2024-09-18 11:30:00,359.46,359.51,359.25,359.5,1424.0,354.4885,354.5378,354.2814,354.528,1424.0
2024-09-18 11:40:00,359.7,359.75,359.15,359.75,3670.0,354.7252,354.7745,354.1828,354.7745,3670.0
2024-09-18 11:50:00,359.51,360.09,359.51,359.94,2283.0,354.5378,355.1098,354.5378,354.9619,2283.0
2024-09-18 12:00:00,359.67,359.72,359.27,359.37,3464.0,354.6956,354.7449,354.3012,354.3998,3464.0
2024-09-18 12:10:00,359.35,359.59,359.35,359.43,1741.0,354.3801,354.6167,354.3801,354.459,1741.0
2024-09-18 12:20:00,359.25,359.59,359.25,359.59,2746.0,354.2814,354.6167,354.2814,354.6167,2746.0
2024-09-18 12:30:00,359.44,359.87,359.36,359.69,2319.0,354.4688,354.8929,354.3899,354.7154,2319.0
2024-09-18 12:40:00,359.69,359.69,359.47,359.47,1302.0,354.7154,354.7154,354.4984,354.4984,1302.0
2024-09-18 12:50:00,359.6,359.6,358.87,359.02,3699.0,354.6266,354.6266,353.9067,354.0546,3699.0
2024-09-18 13:00:00,359.12,359.71,359.02,359.49,1488.0,354.1532,354.7351,354.0546,354.5181,1488.0
2024-09-18 13:10:00,359.73,359.84,359.0,359.0,6069.0,354.7548,354.8633,354.0349,354.0349,6069.0
2024-09-18 13:20:00,358.99,359.8,358.56,359.62,6395.0,354.025,354.8238,353.601,354.6463,6395.0
2024-09-18 13:30:00,359.76,359.79,359.22,359.37,3392.0,354.7844,354.814,354.2519,354.3998,3392.0
2024-09-18 13:40:00,359.3,359.76,359.11,359.31,1596.0,354.3308,354.7844,354.1434,354.3406,1596.0
2024-09-18 13:50:00,359.3,359.36,358.92,359.29,1267.0,354.3308,354.3899,353.956,354.3209,1267.0
2024-09-18 14:00:00,358.68,362.25,358.68,360.5,8139.0,353.7193,357.24,353.7193,355.5142,8139.0
2024-09-18 14:10:00,360.36,360.59,359.28,360.08,8080.0,355.3761,355.6029,354.311,355.1,8080.0
2024-09-18 14:20:00,360.7,360.77,359.93,360.48,2662.0,355.7114,355.7804,354.952,355.4944,2662.0
2024-09-18 14:30:00,359.85,360.53,359.53,360.04,4122.0,354.8731,355.5437,354.5576,355.0605,4122.0
2024-09-18 14:40:00,360.39,360.39,359.04,359.84,9912.0,355.4057,355.4057,354.0743,354.8633,9912.0
2024-09-18 14:50:00,359.79,359.79,357.87,358.02,15455.0,354.814,354.814,352.9205,353.0685,15455.0
2024-09-18 15:00:00,358.24,358.65,357.94,358.44,24744.0,353.2854,353.6897,352.9896,353.4826,24744.0
2024-09-18 15:10:00,358.23,359.11,358.1,358.27,13936.0,353.2756,354.1434,353.1473,353.315,13936.0
2024-09-18 15:20:00,358.36,358.36,357.07,357.89,10312.0,353.4038,353.4038,352.1316,352.9403,10312.0
2024-09-18 15:30:00,357.96,358.21,356.21,356.85,10068.0,353.0093,353.2558,351.2835,351.9146,10068.0
2024-09-18 15:40:00,356.97,356.97,355.29,355.38,16052.0,352.033,352.033,350.3762,350.465,16052.0
2024-09-18 15:50:00,355.21,356.19,355.18,355.27,65339.0,350.2973,351.2638,350.2677,350.3565,65339.0
2024-09-19 09:30:00,357.16,358.83,356.71,356.79,15990.0,352.2203,353.8673,351.7766,351.8555,15990.0
2024-09-19 09:40:00,356.78,356.91,355.34,355.81,7013.0,351.8456,351.9738,350.4255,350.889,7013.0
2024-09-19 09:50:00,356.29,357.41,355.24,357.09,8146.0,351.3624,352.4669,350.3269,352.1513,8146.0
2024-09-19 10:00:00,356.94,357.39,356.75,357.26,8723.0,352.0034,352.4472,351.816,352.319,8723.0
2024-09-19 10:10:00,357.05,357.49,356.85,357.44,7856.0,352.1119,352.5458,351.9146,352.4965,7856.0
2024-09-19 10:20:00,357.44,357.44,356.45,357.15,8811.0,352.4965,352.4965,351.5202,352.2105,8811.0
2024-09-19 10:30:00,356.87,357.16,355.39,355.39,8947.0,351.9344,352.2203,350.4748,350.4748,8947.0
2024-09-19 10:40:00,355.53,355.75,355.1,355.4,4207.0,350.6129,350.8299,350.1888,350.4847,4207.0
2024-09-19 10:50:00,355.42,356.38,355.33,355.99,3806.0,350.5044,351.4511,350.4157,351.0665,3806.0
2024-09-19 11:00:00,356.31,356.62,355.38,355.38,7273.0,351.3821,351.6878,350.465,350.465,7273.0
2024-09-19 11:10:00,355.56,356.15,355.26,356.07,8051.0,350.6425,351.2243,350.3466,351.1454,8051.0
2024-09-19 11:20:00,356.09,356.12,355.72,355.75,2012.0,351.1651,351.1947,350.8003,350.8299,2012.0
2024-09-19 11:30:00,355.62,355.62,354.82,355.06,6215.0,350.7016,350.7016,349.9127,350.1494,6215.0
2024-09-19 11:40:00,355.11,355.27,354.78,354.78,10053.0,350.1987,350.3565,349.8733,349.8733,10053.0
2024-09-19 11:50:00,354.77,355.12,354.77,355.0,4436.0,349.8634,350.2086,349.8634,350.0902,4436.0
2024-09-19 12:00:00,354.89,355.24,354.89,355.01,4635.0,349.9817,350.3269,349.9817,350.1001,4635.0
2024-09-19 12:10:00,354.8,355.27,354.79,355.27,2238.0,349.893,350.3565,349.8831,350.3565,2238.0
2024-09-19 12:20:00,355.28,356.09,355.28,356.09,2816.0,350.3664,351.1651,350.3664,351.1651,2816.0
2024-09-19 12:30:00,356.55,356.56,355.98,356.17,2444.0,351.6188,351.6286,351.0567,351.244,2444.0
2024-09-19 12:40:00,356.31,356.58,356.12,356.12,3093.0,351.3821,351.6484,351.1947,351.1947,3093.0
2024-09-19 12:50:00,356.23,356.26,356.01,356.21,1099.0,351.3032,351.3328,351.0863,351.2835,1099.0
2024-09-19 13:00:00,356.28,356.76,356.28,356.76,1260.0,351.3525,351.8259,351.3525,351.8259,1260.0
2024-09-19 13:10:00,356.56,356.59,356.31,356.56,2692.0,351.6286,351.6582,351.3821,351.6286,2692.0
2024-09-19 13:20:00,356.55,356.55,356.17,356.23,2611.0,351.6188,351.6188,351.244,351.3032,2611.0
2024-09-19 13:30:00,356.22,356.51,356.09,356.5,4748.0,351.2934,351.5793,351.1651,351.5695,4748.0
2024-09-19 13:40:00,356.45,356.94,356.45,356.46,2060.0,351.5202,352.0034,351.5202,351.53,2060.0
2024-09-19 13:50:00,356.52,356.67,356.37,356.59,4081.0,351.5892,351.7371,351.4413,351.6582,4081.0
2024-09-19 14:00:00,356.48,356.83,356.47,356.68,5187.0,351.5498,351.8949,351.5399,351.747,5187.0
2024-09-19 14:10:00,356.69,356.7,355.53,355.88,6068.0,351.7569,351.7667,350.6129,350.9581,6068.0
2024-09-19 14:20:00,356.12,356.27,356.02,356.27,2153.0,351.1947,351.3427,351.0961,351.3427,2153.0
2024-09-19 14:30:00,356.37,356.68,356.35,356.68,4120.0,351.4413,351.747,351.4216,351.747,4120.0
2024-09-19 14:40:00,356.76,356.92,356.64,356.73,5324.0,351.8259,351.9837,351.7075,351.7963,5324.0
2024-09-19 14:50:00,356.69,357.78,356.67,357.78,16931.0,351.7569,352.8318,351.7371,352.8318,16931.0
2024-09-19 15:00:00,357.83,357.88,357.39,357.48,2209.0,352.8811,352.9304,352.4472,352.5359,2209.0
2024-09-19 15:10:00,357.55,357.64,357.32,357.58,4041.0,352.605,352.6937,352.3781,352.6345,4041.0
2024-09-19 15:20:00,357.54,357.68,357.32,357.38,12121.0,352.5951,352.7332,352.3781,352.4373,12121.0
2024-09-19 15:30:00,357.04,357.04,356.24,356.83,12340.0,352.102,352.102,351.3131,351.8949,12340.0
2024-09-19 15:40:00,356.86,357.28,356.78,357.0,8633.0,351.9245,352.3387,351.8456,352.0626,8633.0
2024-09-19 15:50:00,356.98,357.71,356.68,357.24,43256.0,352.0428,352.7627,351.747,352.2992,43256.0
2024-09-20 09:30:00,356.75,356.75,353.78,355.71,163860.0,351.816,351.816,348.8871,350.7904,163860.0
2024-09-20 09:40:00,356.06,356.46,354.17,354.17,866.0,351.1356,351.53,349.2717,349.2717,866.0
2024-09-20 09:50:00,354.77,356.18,354.77,355.3,8471.0,349.8634,351.2539,349.8634,350.3861,8471.0
2024-09-20 10:00:00,355.78,356.0,355.25,355.99,739.0,350.8594,351.0764,350.3368,351.0665,739.0
2024-09-20 10:10:00,355.79,356.36,355.36,356.3,5187.0,350.8693,351.4314,350.4452,351.3722,5187.0
2024-09-20 10:20:00,356.53,356.92,355.56,355.56,4919.0,351.5991,351.9837,350.6425,350.6425,4919.0
2024-09-20 10:30:00,355.48,355.8,355.26,355.56,3611.0,350.5636,350.8792,350.3466,350.6425,3611.0
2024-09-20 10:40:00,355.87,355.87,355.43,355.84,2086.0,350.9482,350.9482,350.5143,350.9186,2086.0
2024-09-20 10:50:00,355.55,356.12,355.55,356.0,1715.0,350.6326,351.1947,350.6326,351.0764,1715.0
2024-09-20 11:00:00,356.0,356.13,355.78,355.84,1351.0,351.0764,351.2046,350.8594,350.9186,1351.0
2024-09-20 11:10:00,355.85,356.18,355.72,355.79,2503.0,350.9285,351.2539,350.8003,350.8693,2503.0
2024-09-20 11:20:00,355.73,355.99,355.69,355.99,1844.0,350.8101,351.0665,350.7707,351.0665,1844.0
2024-09-20 11:30:00,355.81,356.14,355.54,355.63,1817.0,350.889,351.2145,350.6228,350.7115,1817.0
2024-09-20 11:40:00,355.51,355.66,355.51,355.54,1048.0,350.5932,350.7411,350.5932,350.6228,1048.0
2024-09-20 11:50:00,355.42,355.6,355.01,355.11,3392.0,350.5044,350.6819,350.1001,350.1987,3392.0
2024-09-20 12:00:00,354.94,358.91,352.01,358.47,46125.0,350.0311,353.9461,347.1416,353.5122,46125.0
2024-09-20 12:10:00,358.25,358.66,357.4,357.4,13534.0,353.2953,353.6996,352.457,352.457,13534.0
2024-09-20 12:20:00,357.1,357.29,356.21,356.21,18687.0,352.1612,352.3486,351.2835,351.2835,18687.0
2024-09-20 12:30:00,356.21,356.66,356.06,356.66,13333.0,351.2835,351.7273,351.1356,351.7273,13333.0
2024-09-20 12:40:00,356.83,357.05,356.6,356.6,2241.0,351.8949,352.1119,351.6681,351.6681,2241.0
2024-09-20 12:50:00,356.48,357.16,356.21,356.34,3610.0,351.5498,352.2203,351.2835,351.4117,3610.0
2024-09-20 13:00:00,356.31,357.13,356.31,356.99,3343.0,351.3821,352.1908,351.3821,352.0527,3343.0
2024-09-20 13:10:00,357.01,357.78,357.01,357.78,3269.0,352.0724,352.8318,352.0724,352.8318,3269.0
2024-09-20 13:20:00,357.78,357.9,357.5,357.67,3702.0,352.8318,352.9501,352.5556,352.7233,3702.0
2024-09-20 13:30:00,357.62,357.73,357.5,357.66,1629.0,352.674,352.7825,352.5556,352.7134,1629.0
2024-09-20 13:40:00,357.68,357.92,357.02,357.02,10414.0,352.7332,352.9698,352.0823,352.0823,10414.0
2024-09-20 13:50:00,357.16,357.21,356.74,357.06,4714.0,352.2203,352.2697,351.8062,352.1217,4714.0
2024-09-20 14:00:00,356.95,357.16,356.08,356.26,5426.0,352.0133,352.2203,351.1553,351.3328,5426.0
2024-09-20 14:10:00,356.02,356.4,356.02,356.4,3088.0,351.0961,351.4709,351.0961,351.4709,3088.0
2024-09-20 14:20:00,356.59,356.59,355.91,355.99,11428.0,351.6582,351.6582,350.9876,351.0665,11428.0
2024-09-20 14:30:00,355.89,356.02,355.11,355.29,7719.0,350.9679,351.0961,350.1987,350.3762,7719.0
2024-09-20 14:40:00,355.13,356.04,355.13,355.82,5792.0,350.2184,351.1158,350.2184,350.8989,5792.0
2024-09-20 14:50:00,355.62,356.06,355.54,355.63,12872.0,350.7016,351.1356,350.6228,350.7115,12872.0
2024-09-20 15:00:00,355.65,356.29,355.65,355.81,7063.0,350.7312,351.3624,350.7312,350.889,7063.0
2024-09-20 15:10:00,355.79,356.7,355.6,356.7,18238.0,350.8693,351.7667,350.6819,351.7667,18238.0
2024-09-20 15:20:00,356.59,357.36,356.59,356.96,5121.0,351.6582,352.4176,351.6582,352.0231,5121.0
2024-09-20 15:30:00,356.79,357.27,356.03,357.27,15378.0,351.8555,352.3288,351.106,352.3288,15378.0
2024-09-20 15:40:00,357.19,357.9,356.65,357.26,15148.0,352.2499,352.9501,351.7174,352.319,15148.0
2024-09-20 15:50:00,357.07,357.31,355.7,356.22,86887.0,352.1316,352.3683,350.7805,351.2934,86887.0
2024-09-23 09:30:00,357.03,358.72,356.55,356.75,11281.0,352.0921,353.7588,351.6188,351.816,11281.0
2024-09-23 09:40:00,357.35,358.23,355.69,355.89,7281.0,352.4077,353.2756,350.7707,350.9679,7281.0
2024-09-23 09:50:00,355.86,355.9,355.32,355.43,6263.0,350.9383,350.9778,350.4058,350.5143,6263.0
2024-09-23 10:00:00,355.43,357.11,355.43,357.08,5290.0,350.5143,352.171,350.5143,352.1415,5290.0
2024-09-23 10:10:00,356.46,357.36,356.43,357.31,3440.0,351.53,352.4176,351.5004,352.3683,3440.0
2024-09-23 10:20:00,357.43,357.43,356.82,357.38,4453.0,352.4866,352.4866,351.8851,352.4373,4453.0
2024-09-23 10:30:00,357.06,357.35,356.83,357.06,2404.0,352.1217,352.4077,351.8949,352.1217,2404.0
2024-09-23 10:40:00,357.18,357.43,357.12,357.41,8639.0,352.2401,352.4866,352.1809,352.4669,8639.0
2024-09-23 10:50:00,357.04,357.25,356.05,356.84,9263.0,352.102,352.3091,351.1257,351.9048,9263.0
2024-09-23 11:00:00,357.03,357.05,356.43,356.61,4476.0,352.0921,352.1119,351.5004,351.678,4476.0
2024-09-23 11:10:00,356.55,356.86,356.53,356.59,3506.0,351.6188,351.9245,351.5991,351.6582,3506.0
2024-09-23 11:20:00,356.66,356.9,356.66,356.84,1894.0,351.7273,351.9639,351.7273,351.9048,1894.0
2024-09-23 11:30:00,356.84,357.73,356.66,357.73,12013.0,351.9048,352.7825,351.7273,352.7825,12013.0
2024-09-23 11:40:00,357.55,357.73,357.0,357.12,7146.0,352.605,352.7825,352.0626,352.1809,7146.0
2024-09-23 11:50:00,357.0,357.21,356.55,356.84,6682.0,352.0626,352.2697,351.6188,351.9048,6682.0
2024-09-23 12:00:00,356.83,356.83,356.12,356.49,5969.0,351.8949,351.8949,351.1947,351.5596,5969.0
2024-09-23 12:10:00,356.72,356.72,356.27,356.64,1734.0,351.7864,351.7864,351.3427,351.7075,1734.0
2024-09-23 12:20:00,356.44,356.64,356.26,356.28,3505.0,351.5103,351.7075,351.3328,351.3525,3505.0
2024-09-23 12:30:00,356.34,356.41,356.06,356.41,6031.0,351.4117,351.4807,351.1356,351.4807,6031.0
2024-09-23 12:40:00,356.29,356.43,355.89,356.43,4468.0,351.3624,351.5004,350.9679,351.5004,4468.0
2024-09-23 12:50:00,356.35,356.59,356.21,356.21,3221.0,351.4216,351.6582,351.2835,351.2835,3221.0
2024-09-23 13:00:00,356.23,356.28,355.92,356.1,3422.0,351.3032,351.3525,350.9975,351.175,3422.0
2024-09-23 13:10:00,356.07,356.41,356.07,356.41,3094.0,351.1454,351.4807,351.1454,351.4807,3094.0
2024-09-23 13:20:00,356.41,356.66,356.19,356.41,5268.0,351.4807,351.7273,351.2638,351.4807,5268.0
2024-09-23 13:30:00,356.41,356.41,355.91,355.96,4813.0,351.4807,351.4807,350.9876,351.0369,4813.0
2024-09-23 13:40:00,356.01,356.01,355.72,355.73,4685.0,351.0863,351.0863,350.8003,350.8101,4685.0
2024-09-23 13:50:00,355.76,355.76,355.03,355.38,14823.0,350.8397,350.8397,350.1198,350.465,14823.0
2024-09-23 14:00:00,355.49,355.67,355.11,355.67,3668.0,350.5734,350.751,350.1987,350.751,3668.0
2024-09-23 14:10:00,355.67,355.93,355.32,355.93,8606.0,350.751,351.0074,350.4058,351.0074,8606.0
2024-09-23 14:20:00,356.02,356.34,355.85,356.19,6129.0,351.0961,351.4117,350.9285,351.2638,6129.0
2024-09-23 14:30:00,356.1,356.13,355.78,355.99,2786.0,351.175,351.2046,350.8594,351.0665,2786.0
2024-09-23 14:40:00,356.15,356.15,355.81,355.97,6183.0,351.2243,351.2243,350.889,351.0468,6183.0
2024-09-23 14:50:00,355.85,356.07,355.85,355.88,1641.0,350.9285,351.1454,350.9285,350.9581,1641.0
2024-09-23 15:00:00,355.88,356.0,355.36,355.62,6996.0,350.9581,351.0764,350.4452,350.7016,6996.0
2024-09-23 15:10:00,355.53,355.59,355.14,355.47,6637.0,350.6129,350.6721,350.2283,350.5537,6637.0
2024-09-23 15:20:00,355.47,355.92,355.29,355.92,6902.0,350.5537,350.9975,350.3762,350.9975,6902.0
2024-09-23 15:30:00,355.86,356.05,355.37,355.53,10726.0,350.9383,351.1257,350.4551,350.6129,10726.0
2024-09-23 15:40:00,355.45,355.74,355.33,355.46,18491.0,350.534,350.82,350.4157,350.5439,18491.0
2024-09-23 15:50:00,355.37,355.68,354.59,355.15,67150.0,350.4551,350.7608,349.6859,350.2381,67150.0
2024-09-24 09:30:00,354.39,355.44,352.68,352.68,13526.0,349.4887,350.5241,347.8023,347.8023,13526.0
2024-09-24 09:40:00,352.68,353.23,351.03,351.79,6789.0,347.8023,348.3447,346.1751,346.9246,6789.0
2024-09-24 09:50:00,351.1,352.42,351.1,351.94,8356.0,346.2442,347.5459,346.2442,347.0725,8356.0
2024-09-24 10:00:00,351.99,353.07,351.56,352.71,8141.0,347.1219,348.1869,346.6978,347.8319,8141.0
2024-09-24 10:10:00,352.69,353.11,351.66,353.11,5739.0,347.8122,348.2264,346.7964,348.2264,5739.0
2024-09-24 10:20:00,353.22,353.97,353.22,353.57,7404.0,348.3348,349.0745,348.3348,348.68,7404.0
2024-09-24 10:30:00,353.57,353.61,352.65,352.7,3534.0,348.68,348.7194,347.7727,347.822,3534.0
2024-09-24 10:40:00,353.02,353.77,352.96,353.09,5966.0,348.1376,348.8772,348.0784,348.2066,5966.0
2024-09-24 10:50:00,352.78,352.91,352.21,352.29,7679.0,347.9009,348.0291,347.3388,347.4177,7679.0
2024-09-24 11:00:00,352.29,352.59,352.0,352.25,7907.0,347.4177,347.7136,347.1317,347.3783,7907.0
2024-09-24 11:10:00,352.25,352.85,352.25,352.51,5713.0,347.3783,347.97,347.3783,347.6347,5713.0
2024-09-24 11:20:00,352.4,352.59,352.12,352.28,4099.0,347.5262,347.7136,347.2501,347.4078,4099.0
2024-09-24 11:30:00,352.3,352.62,352.11,352.52,3018.0,347.4276,347.7431,347.2402,347.6445,3018.0
2024-09-24 11:40:00,352.62,352.68,351.73,351.73,9663.0,347.7431,347.8023,346.8654,346.8654,9663.0
2024-09-24 11:50:00,351.55,352.34,351.55,352.26,6287.0,346.6879,347.467,346.6879,347.3881,6287.0
2024-09-24 12:00:00,352.33,352.57,351.99,352.38,4381.0,347.4572,347.6938,347.1219,347.5065,4381.0
2024-09-24 12:10:00,352.35,352.53,352.2,352.34,1648.0,347.4769,347.6544,347.3289,347.467,1648.0
2024-09-24 12:20:00,352.2,352.37,352.17,352.28,2986.0,347.3289,347.4966,347.2994,347.4078,2986.0
2024-09-24 12:30:00,352.28,352.89,352.1,352.73,5537.0,347.4078,348.0094,347.2303,347.8516,5537.0
2024-09-24 12:40:00,352.91,353.32,352.79,353.04,3577.0,348.0291,348.4335,347.9108,348.1573,3577.0
2024-09-24 12:50:00,352.78,353.08,352.68,352.91,2130.0,347.9009,348.1968,347.8023,348.0291,2130.0
2024-09-24 13:00:00,353.05,353.05,352.52,352.98,3763.0,348.1672,348.1672,347.6445,348.0982,3763.0
2024-09-24 13:10:00,352.99,353.25,352.59,352.81,4333.0,348.108,348.3644,347.7136,347.9305,4333.0
2024-09-24 13:20:00,352.95,353.32,352.95,352.95,2299.0,348.0686,348.4335,348.0686,348.0686,2299.0
2024-09-24 13:30:00,352.99,353.26,352.8,353.02,2539.0,348.108,348.3743,347.9207,348.1376,2539.0
2024-09-24 13:40:00,352.69,352.9,352.6,352.71,1458.0,347.8122,348.0193,347.7234,347.8319,1458.0
2024-09-24 13:50:00,352.6,352.8,351.76,351.98,7543.0,347.7234,347.9207,346.895,347.112,7543.0
2024-09-24 14:00:00,351.8,352.21,350.72,350.79,10062.0,346.9345,347.3388,345.8694,345.9384,10062.0
2024-09-24 14:10:00,350.87,350.88,350.0,350.0,8715.0,346.0173,346.0272,345.1594,345.1594,8715.0
2024-09-24 14:20:00,350.15,350.62,350.09,350.32,12498.0,345.3073,345.7708,345.2481,345.4749,12498.0
2024-09-24 14:30:00,350.32,350.71,350.25,350.68,5631.0,345.4749,345.8596,345.4059,345.83,5631.0
2024-09-24 14:40:00,350.68,351.51,350.64,351.48,4145.0,345.83,346.6485,345.7905,346.6189,4145.0
2024-09-24 14:50:00,351.37,351.39,351.1,351.25,6226.0,346.5104,346.5302,346.2442,346.3921,6226.0
2024-09-24 15:00:00,351.34,351.63,351.23,351.62,2504.0,346.4808,346.7668,346.3724,346.757,2504.0
2024-09-24 15:10:00,351.63,351.93,351.55,351.74,3248.0,346.7668,347.0627,346.6879,346.8753,3248.0
2024-09-24 15:20:00,351.6,352.23,351.53,351.82,5405.0,346.7372,347.3585,346.6682,346.9542,5405.0
2024-09-24 15:30:00,351.65,352.04,351.57,351.63,8013.0,346.7866,347.1712,346.7077,346.7668,8013.0
2024-09-24 15:40:00,351.73,352.58,351.56,352.46,13817.0,346.8654,347.7037,346.6978,347.5854,13817.0
2024-09-24 15:50:00,352.51,353.36,351.93,353.26,104014.0,347.6347,348.4729,347.0627,348.3743,104014.0
2024-09-25 09:30:00,354.99,355.34,351.68,352.06,22643.0,350.0804,350.4255,346.8161,347.1909,22643.0
2024-09-25 09:40:00,352.06,353.56,352.06,352.6,7058.0,347.1909,348.6701,347.1909,347.7234,7058.0
2024-09-25 09:50:00,352.33,352.35,351.1,351.38,10353.0,347.4572,347.4769,346.2442,346.5203,10353.0
2024-09-25 10:00:00,351.83,352.36,350.64,350.64,7135.0,346.9641,347.4867,345.7905,345.7905,7135.0
2024-09-25 10:10:00,350.69,351.14,350.49,350.49,1835.0,345.8398,346.2836,345.6426,345.6426,1835.0
2024-09-25 10:20:00,350.26,350.44,349.49,349.84,6954.0,345.4158,345.5933,344.6564,345.0016,6954.0
2024-09-25 10:30:00,349.84,350.35,348.71,348.71,8409.0,345.0016,345.5045,343.8872,343.8872,8409.0
2024-09-25 10:40:00,348.71,349.54,348.69,349.46,5506.0,343.8872,344.7057,343.8675,344.6268,5506.0
2024-09-25 10:50:00,349.42,350.55,349.41,349.74,13598.0,344.5874,345.7018,344.5775,344.903,13598.0
2024-09-25 11:00:00,349.77,350.0,349.14,349.37,8721.0,344.9326,345.1594,344.3113,344.5381,8721.0
2024-09-25 11:10:00,349.5,349.85,349.25,349.85,3550.0,344.6663,345.0114,344.4197,345.0114,3550.0
2024-09-25 11:20:00,349.75,350.39,349.53,350.39,2303.0,344.9128,345.544,344.6959,345.544,2303.0
2024-09-25 11:30:00,350.42,351.05,349.69,349.95,11122.0,345.5736,346.1949,344.8537,345.1101,11122.0
2024-09-25 11:40:00,350.0,350.0,349.7,349.71,1839.0,345.1594,345.1594,344.8635,344.8734,1839.0
2024-09-25 11:50:00,349.71,350.18,349.53,349.85,2932.0,344.8734,345.3369,344.6959,345.0114,2932.0
2024-09-25 12:00:00,349.86,350.25,349.6,350.25,4508.0,345.0213,345.4059,344.7649,345.4059,4508.0
2024-09-25 12:10:00,350.3,350.3,349.53,349.55,3919.0,345.4552,345.4552,344.6959,344.7156,3919.0
2024-09-25 12:20:00,349.53,349.87,349.39,349.6,2545.0,344.6959,345.0312,344.5578,344.7649,2545.0
2024-09-25 12:30:00,349.37,349.52,349.14,349.38,3220.0,344.5381,344.686,344.3113,344.548,3220.0
2024-09-25 12:40:00,349.55,349.62,349.18,349.19,1626.0,344.7156,344.7846,344.3507,344.3606,1626.0
2024-09-25 12:50:00,349.34,349.77,349.13,349.23,4032.0,344.5085,344.9326,344.3014,344.4,4032.0
2024-09-25 13:00:00,349.43,349.47,348.91,349.36,2669.0,344.5973,344.6367,344.0845,344.5282,2669.0
2024-09-25 13:10:00,348.94,349.27,348.76,349.15,4720.0,344.114,344.4395,343.9365,344.3211,4720.0
2024-09-25 13:20:00,348.99,349.29,348.9,348.9,2010.0,344.1633,344.4592,344.0746,344.0746,2010.0
2024-09-25 13:30:00,348.74,349.01,348.56,348.94,6615.0,343.9168,344.1831,343.7393,344.114,6615.0
2024-09-25 13:40:00,348.86,349.07,348.8,348.88,1904.0,344.0351,344.2422,343.976,344.0549,1904.0
2024-09-25 13:50:00,348.9,349.5,348.9,349.02,4100.0,344.0746,344.6663,344.0746,344.1929,4100.0
2024-09-25 14:00:00,349.1,349.22,348.79,348.99,3584.0,344.2718,344.3902,343.9661,344.1633,3584.0
2024-09-25 14:10:00,348.71,349.21,348.42,348.57,9331.0,343.8872,344.3803,343.6012,343.7492,9331.0
2024-09-25 14:20:00,348.69,349.31,348.69,349.31,4275.0,343.8675,344.4789,343.8675,344.4789,4275.0
2024-09-25 14:30:00,349.27,349.74,349.14,349.63,7756.0,344.4395,344.903,344.3113,344.7945,7756.0
2024-09-25 14:40:00,349.76,349.76,348.83,348.95,3900.0,344.9227,344.9227,344.0056,344.1239,3900.0
2024-09-25 14:50:00,348.91,349.36,348.89,349.24,8673.0,344.0845,344.5282,344.0647,344.4099,8673.0
2024-09-25 15:00:00,349.11,349.12,348.68,348.72,4133.0,344.2817,344.2915,343.8576,343.8971,4133.0
2024-09-25 15:10:00,348.93,348.93,348.12,348.23,10918.0,344.1042,344.1042,343.3054,343.4139,10918.0
2024-09-25 15:20:00,348.35,348.63,348.27,348.55,12338.0,343.5322,343.8083,343.4533,343.7294,12338.0
2024-09-25 15:30:00,348.57,348.68,347.86,347.87,9260.0,343.7492,343.8576,343.049,343.0588,9260.0
2024-09-25 15:40:00,348.0,348.3,347.73,348.22,15452.0,343.187,343.4829,342.9208,343.404,15452.0
2024-09-25 15:50:00,348.3,348.98,348.17,348.95,44495.0,343.4829,344.1535,343.3547,344.1239,44495.0
2024-09-26 09:30:00,344.82,346.46,342.01,343.73,95797.0,340.051,341.6683,337.2799,338.9761,95797.0
2024-09-26 09:40:00,343.5,344.46,342.19,343.79,40681.0,338.7493,339.696,337.4574,339.0353,40681.0
2024-09-26 09:50:00,343.87,345.47,343.72,344.06,71702.0,339.1142,340.692,338.9662,339.3015,71702.0
2024-09-26 10:00:00,344.06,344.41,342.5,343.36,33579.0,339.3015,339.6467,337.7631,338.6112,33579.0
2024-09-26 10:10:00,343.25,345.28,343.25,345.03,23873.0,338.5027,340.5047,338.5027,340.2581,23873.0
2024-09-26 10:20:00,345.21,346.07,344.9,344.9,11774.0,340.4356,341.2837,340.1299,340.1299,11774.0
2024-09-26 10:30:00,344.88,346.12,344.64,345.0,28948.0,340.1102,341.333,339.8735,340.2285,28948.0
2024-09-26 10:40:00,344.81,345.37,343.72,345.1,11411.0,340.0412,340.5934,338.9662,340.3271,11411.0
2024-09-26 10:50:00,345.11,345.78,344.82,345.57,18770.0,340.337,340.9977,340.051,340.7906,18770.0
2024-09-26 11:00:00,345.58,346.11,345.12,345.25,29690.0,340.8005,341.3232,340.3469,340.4751,29690.0
2024-09-26 11:10:00,345.09,345.78,345.09,345.78,4368.0,340.3173,340.9977,340.3173,340.9977,4368.0
2024-09-26 11:20:00,345.68,345.86,345.12,345.41,5746.0,340.8991,341.0766,340.3469,340.6329,5746.0
2024-09-26 11:30:00,345.31,345.63,344.45,345.15,18056.0,340.5342,340.8498,339.6861,340.3765,18056.0
2024-09-26 11:40:00,345.24,345.24,344.24,344.41,10740.0,340.4652,340.4652,339.479,339.6467,10740.0
2024-09-26 11:50:00,344.32,345.49,344.24,345.07,20443.0,339.5579,340.7118,339.479,340.2976,20443.0
2024-09-26 12:00:00,345.52,345.54,345.11,345.43,6385.0,340.7413,340.7611,340.337,340.6526,6385.0
2024-09-26 12:10:00,345.43,346.19,345.24,345.69,10169.0,340.6526,341.4021,340.4652,340.909,10169.0
2024-09-26 12:20:00,345.44,345.88,345.18,345.18,4712.0,340.6624,341.0964,340.406,340.406,4712.0
2024-09-26 12:30:00,345.16,345.47,344.97,344.97,10437.0,340.3863,340.692,340.1989,340.1989,10437.0
2024-09-26 12:40:00,345.07,345.24,344.62,344.71,8770.0,340.2976,340.4652,339.8538,339.9425,8770.0
2024-09-26 12:50:00,344.78,345.81,344.76,345.43,18562.0,340.0116,341.0273,339.9918,340.6526,18562.0
2024-09-26 13:00:00,345.53,346.0,345.35,345.84,8241.0,340.7512,341.2147,340.5737,341.0569,8241.0
2024-09-26 13:10:00,345.7,345.81,345.51,345.63,8368.0,340.9188,341.0273,340.7315,340.8498,8368.0
2024-09-26 13:20:00,345.69,346.13,345.68,346.0,19476.0,340.909,341.3429,340.8991,341.2147,19476.0
2024-09-26 13:30:00,346.0,346.52,345.87,345.87,8040.0,341.2147,341.7275,341.0865,341.0865,8040.0
2024-09-26 13:40:00,345.92,346.21,344.82,345.06,16193.0,341.1358,341.4218,340.051,340.2877,16193.0
2024-09-26 13:50:00,345.14,345.53,344.64,345.33,11894.0,340.3666,340.7512,339.8735,340.554,11894.0
2024-09-26 14:00:00,345.49,345.57,345.13,345.3,13159.0,340.7118,340.7906,340.3567,340.5244,13159.0
2024-09-26 14:10:00,345.3,346.35,345.22,346.06,8360.0,340.5244,341.5599,340.4455,341.2739,8360.0
2024-09-26 14:20:00,346.2,346.21,345.53,345.75,7837.0,341.4119,341.4218,340.7512,340.9682,7837.0
2024-09-26 14:30:00,345.81,345.81,345.33,345.59,10986.0,341.0273,341.0273,340.554,340.8104,10986.0
2024-09-26 14:40:00,345.47,345.73,345.28,345.64,11519.0,340.692,340.9484,340.5047,340.8597,11519.0
2024-09-26 14:50:00,345.58,345.68,345.07,345.11,7368.0,340.8005,340.8991,340.2976,340.337,7368.0
2024-09-26 15:00:00,345.22,345.41,344.99,345.07,15553.0,340.4455,340.6329,340.2187,340.2976,15553.0
2024-09-26 15:10:00,344.95,345.15,344.6,344.6,11842.0,340.1792,340.3765,339.8341,339.8341,11842.0
2024-09-26 15:20:00,344.65,344.92,344.39,344.62,12811.0,339.8834,340.1496,339.627,339.8538,12811.0
2024-09-26 15:30:00,344.62,344.83,343.75,344.55,25403.0,339.8538,340.0609,338.9958,339.7848,25403.0
2024-09-26 15:40:00,344.43,344.6,344.28,344.39,14253.0,339.6664,339.8341,339.5185,339.627,14253.0
2024-09-26 15:50:00,344.54,345.22,344.18,344.88,142781.0,339.7749,340.4455,339.4199,340.1102,142781.0
2024-09-27 09:30:00,345.53,347.78,344.99,347.23,21795.0,340.7512,342.9701,340.2187,342.4277,21795.0
2024-09-27 09:40:00,347.23,348.25,346.67,347.95,6445.0,342.4277,343.4336,341.8754,343.1377,6445.0
2024-09-27 09:50:00,348.21,348.22,346.29,347.7,19538.0,343.3941,343.404,341.5007,342.8912,19538.0
2024-09-27 10:00:00,347.65,348.5,347.47,348.29,12351.0,342.8419,343.6801,342.6644,343.473,12351.0
2024-09-27 10:10:00,348.09,348.73,347.9,348.62,20186.0,343.2758,343.9069,343.0884,343.7985,20186.0
2024-09-27 10:20:00,348.62,349.49,348.02,349.44,35546.0,343.7985,344.6564,343.2068,344.6071,35546.0
2024-09-27 10:30:00,349.44,350.32,349.44,349.57,9083.0,344.6071,345.4749,344.6071,344.7353,9083.0
2024-09-27 10:40:00,349.75,349.84,349.1,349.69,16272.0,344.9128,345.0016,344.2718,344.8537,16272.0
2024-09-27 10:50:00,349.72,350.24,349.65,350.08,10690.0,344.8832,345.3961,344.8142,345.2383,10690.0
2024-09-27 11:00:00,350.05,350.52,349.87,350.34,16402.0,345.2087,345.6722,345.0312,345.4947,16402.0
2024-09-27 11:10:00,350.51,350.75,350.16,350.58,12115.0,345.6623,345.899,345.3172,345.7314,12115.0
2024-09-27 11:20:00,350.58,351.11,350.43,350.64,19478.0,345.7314,346.254,345.5834,345.7905,19478.0
2024-09-27 11:30:00,350.65,350.69,350.14,350.18,5097.0,345.8004,345.8398,345.2974,345.3369,5097.0
2024-09-27 11:40:00,350.08,350.59,349.8,350.53,9711.0,345.2383,345.7412,344.9621,345.682,9711.0
2024-09-27 11:50:00,350.5,350.66,350.49,350.55,13033.0,345.6525,345.8102,345.6426,345.7018,13033.0
2024-09-27 12:00:00,350.68,350.71,349.37,349.42,10400.0,345.83,345.8596,344.5381,344.5874,10400.0
2024-09-27 12:10:00,349.67,349.72,349.34,349.64,5709.0,344.8339,344.8832,344.5085,344.8044,5709.0
2024-09-27 12:20:00,349.51,349.51,348.67,348.67,7114.0,344.6762,344.6762,343.8478,343.8478,7114.0
2024-09-27 12:30:00,348.88,348.88,348.41,348.62,8548.0,344.0549,344.0549,343.5914,343.7985,8548.0
2024-09-27 12:40:00,348.68,348.97,348.19,348.3,2812.0,343.8576,344.1436,343.3744,343.4829,2812.0
2024-09-27 12:50:00,348.13,348.34,347.84,348.28,8011.0,343.3152,343.5223,343.0292,343.4632,8011.0
2024-09-27 13:00:00,348.28,348.28,347.82,347.87,5495.0,343.4632,343.4632,343.0095,343.0588,5495.0
2024-09-27 13:10:00,347.69,348.51,347.44,348.29,17221.0,342.8813,343.69,342.6348,343.473,17221.0
2024-09-27 13:20:00,348.4,348.73,348.19,348.65,3304.0,343.5815,343.9069,343.3744,343.828,3304.0
2024-09-27 13:30:00,348.54,348.64,348.17,348.39,6369.0,343.7196,343.8182,343.3547,343.5716,6369.0
2024-09-27 13:40:00,348.26,348.36,347.0,347.51,19902.0,343.4434,343.5421,342.2009,342.7038,19902.0
2024-09-27 13:50:00,347.74,348.03,347.51,347.82,7178.0,342.9306,343.2166,342.7038,343.0095,7178.0
2024-09-27 14:00:00,347.82,347.83,346.57,346.99,22919.0,343.0095,343.0194,341.7768,342.191,22919.0
2024-09-27 14:10:00,347.15,347.3,346.83,346.92,10468.0,342.3488,342.4967,342.0332,342.122,10468.0
2024-09-27 14:20:00,346.91,347.54,346.21,347.54,27660.0,342.1121,342.7334,341.4218,342.7334,27660.0
2024-09-27 14:30:00,347.72,347.72,346.89,347.16,10659.0,342.9109,342.9109,342.0924,342.3587,10659.0
2024-09-27 14:40:00,347.0,348.01,346.9,347.97,13625.0,342.2009,343.1969,342.1022,343.1575,13625.0
2024-09-27 14:50:00,348.11,348.15,347.57,348.05,9881.0,343.2955,343.335,342.763,343.2363,9881.0
2024-09-27 15:00:00,348.04,348.28,347.45,347.62,11176.0,343.2265,343.4632,342.6446,342.8123,11176.0
2024-09-27 15:10:00,347.53,348.45,347.51,348.14,16543.0,342.7235,343.6308,342.7038,343.3251,16543.0
2024-09-27 15:20:00,348.25,348.31,347.79,347.79,13054.0,343.4336,343.4927,342.9799,342.9799,13054.0
2024-09-27 15:30:00,347.72,348.22,347.65,347.86,18089.0,342.9109,343.404,342.8419,343.049,18089.0
2024-09-27 15:40:00,347.95,347.98,347.28,347.52,34907.0,343.1377,343.1673,342.477,342.7137,34907.0
2024-09-27 15:50:00,347.5,348.03,347.2,347.66,147302.0,342.694,343.2166,342.3981,342.8517,147302.0
2024-09-30 09:30:00,349.68,349.68,345.61,346.1,17272.0,344.8438,344.8438,340.8301,341.3133,17272.0
2024-09-30 09:40:00,345.94,346.53,344.79,344.89,45962.0,341.1555,341.7374,340.0214,340.12,45962.0
2024-09-30 09:50:00,344.94,345.69,343.99,344.95,31027.0,340.1694,340.909,339.2325,340.1792,31027.0
2024-09-30 10:00:00,345.41,347.23,345.21,347.17,15949.0,340.6329,342.4277,340.4356,342.3685,15949.0
2024-09-30 10:10:00,347.25,347.63,346.26,346.47,10852.0,342.4474,342.8222,341.4711,341.6782,10852.0
2024-09-30 10:20:00,346.31,346.32,345.67,345.85,8125.0,341.5204,341.5303,340.8893,341.0668,8125.0
2024-09-30 10:30:00,345.95,348.57,345.95,348.27,40067.0,341.1654,343.7492,341.1654,343.4533,40067.0
2024-09-30 10:40:00,348.09,348.69,347.98,348.48,2969.0,343.2758,343.8675,343.1673,343.6604,2969.0
2024-09-30 10:50:00,348.47,348.67,347.45,347.45,4444.0,343.6505,343.8478,342.6446,342.6446,4444.0
2024-09-30 11:00:00,347.44,347.84,346.88,346.99,8459.0,342.6348,343.0292,342.0825,342.191,8459.0
2024-09-30 11:10:00,347.05,347.18,346.64,346.89,6164.0,342.2502,342.3784,341.8458,342.0924,6164.0
2024-09-30 11:20:00,346.62,347.16,346.41,346.41,5075.0,341.8261,342.3587,341.619,341.619,5075.0
2024-09-30 11:30:00,346.26,346.54,346.17,346.34,4508.0,341.4711,341.7472,341.3823,341.55,4508.0
2024-09-30 11:40:00,346.28,346.53,345.09,345.28,11876.0,341.4908,341.7374,340.3173,340.5047,11876.0
2024-09-30 11:50:00,345.28,346.12,345.27,346.09,6974.0,340.5047,341.333,340.4948,341.3035,6974.0
2024-09-30 12:00:00,346.09,346.25,345.77,345.99,9772.0,341.3035,341.4612,340.9879,341.2048,9772.0
2024-09-30 12:10:00,345.97,346.0,345.56,345.57,12806.0,341.1851,341.2147,340.7808,340.7906,12806.0
2024-09-30 12:20:00,345.57,345.93,345.57,345.75,8772.0,340.7906,341.1457,340.7906,340.9682,8772.0
2024-09-30 12:30:00,345.59,346.01,345.59,346.01,2423.0,340.8104,341.2246,340.8104,341.2246,2423.0
2024-09-30 12:40:00,345.78,345.86,345.32,345.32,6060.0,340.9977,341.0766,340.5441,340.5441,6060.0
2024-09-30 12:50:00,345.28,345.34,344.82,345.06,8220.0,340.5047,340.5638,340.051,340.2877,8220.0
2024-09-30 13:00:00,345.03,345.38,344.83,345.3,5157.0,340.2581,340.6033,340.0609,340.5244,5157.0
2024-09-30 13:10:00,345.33,345.57,345.19,345.56,3702.0,340.554,340.7906,340.4159,340.7808,3702.0
2024-09-30 13:20:00,345.47,345.62,345.15,345.15,5467.0,340.692,340.84,340.3765,340.3765,5467.0
2024-09-30 13:30:00,345.31,345.82,345.26,345.28,3949.0,340.5342,341.0372,340.4849,340.5047,3949.0
2024-09-30 13:40:00,345.31,345.78,345.16,345.78,10190.0,340.5342,340.9977,340.3863,340.9977,10190.0
2024-09-30 13:50:00,345.62,345.62,345.16,345.39,10576.0,340.84,340.84,340.3863,340.6131,10576.0
2024-09-30 14:00:00,345.39,345.63,345.09,345.49,8786.0,340.6131,340.8498,340.3173,340.7118,8786.0
2024-09-30 14:10:00,345.48,345.48,344.87,344.97,5699.0,340.7019,340.7019,340.1003,340.1989,5699.0
2024-09-30 14:20:00,344.8,344.89,344.29,344.88,7088.0,340.0313,340.12,339.5283,340.1102,7088.0
2024-09-30 14:30:00,344.86,345.41,344.62,345.05,9720.0,340.0905,340.6329,339.8538,340.2778,9720.0
2024-09-30 14:40:00,345.16,345.18,344.81,345.03,5838.0,340.3863,340.406,340.0412,340.2581,5838.0
2024-09-30 14:50:00,345.03,345.77,345.03,345.42,8334.0,340.2581,340.9879,340.2581,340.6427,8334.0
2024-09-30 15:00:00,345.43,345.5,345.14,345.14,6013.0,340.6526,340.7216,340.3666,340.3666,6013.0
2024-09-30 15:10:00,345.27,345.57,345.07,345.39,10601.0,340.4948,340.7906,340.2976,340.6131,10601.0
2024-09-30 15:20:00,345.44,345.51,344.91,345.17,16373.0,340.6624,340.7315,340.1398,340.3962,16373.0
2024-09-30 15:30:00,345.22,345.66,345.05,345.6,20802.0,340.4455,340.8794,340.2778,340.8202,20802.0
2024-09-30 15:40:00,345.51,346.11,345.26,345.91,24406.0,340.7315,341.3232,340.4849,341.1259,24406.0
2024-09-30 15:50:00,345.92,346.81,345.34,346.43,116314.0,341.1358,342.0135,340.5638,341.6387,116314.0
2024-10-01 09:30:00,345.98,346.81,344.58,345.4,20390.0,341.195,342.0135,339.8143,340.623,20390.0
2024-10-01 09:40:00,346.27,347.4,345.63,347.31,11289.0,341.481,342.5953,340.8498,342.5066,11289.0
2024-10-01 09:50:00,347.68,348.98,347.22,347.57,9414.0,342.8715,344.1535,342.4178,342.763,9414.0
2024-10-01 10:00:00,347.57,348.87,346.98,347.9,16628.0,342.763,344.045,342.1811,343.0884,16628.0
2024-10-01 10:10:00,347.9,349.31,347.64,349.19,8843.0,343.0884,344.4789,342.832,344.3606,8843.0
2024-10-01 10:20:00,349.42,350.0,349.26,349.67,12776.0,344.5874,345.1594,344.4296,344.8339,12776.0
2024-10-01 10:30:00,350.01,350.45,349.6,349.76,10110.0,345.1692,345.6032,344.7649,344.9227,10110.0
2024-10-01 10:40:00,349.77,349.8,348.51,348.51,6251.0,344.9326,344.9621,343.69,343.69,6251.0
2024-10-01 10:50:00,348.49,349.65,348.4,349.36,27008.0,343.6703,344.8142,343.5815,344.5282,27008.0
2024-10-01 11:00:00,349.23,349.88,348.91,349.63,14138.0,344.4,345.041,344.0845,344.7945,14138.0
2024-10-01 11:10:00,349.63,351.12,349.63,351.12,43186.0,344.7945,346.2639,344.7945,346.2639,43186.0
2024-10-01 11:20:00,351.1,351.61,350.48,351.46,25723.0,346.2442,346.7471,345.6327,346.5992,25723.0
2024-10-01 11:30:00,351.31,351.63,350.45,350.5,3424.0,346.4513,346.7668,345.6032,345.6525,3424.0
2024-10-01 11:40:00,350.5,350.53,350.0,350.29,3181.0,345.6525,345.682,345.1594,345.4454,3181.0
2024-10-01 11:50:00,350.22,350.71,350.2,350.45,2482.0,345.3763,345.8596,345.3566,345.6032,2482.0
2024-10-01 12:00:00,350.23,350.42,349.99,350.27,7110.0,345.3862,345.5736,345.1495,345.4256,7110.0
2024-10-01 12:10:00,350.26,350.44,349.99,350.12,5205.0,345.4158,345.5933,345.1495,345.2777,5205.0
2024-10-01 12:20:00,350.12,350.25,349.7,349.84,7699.0,345.2777,345.4059,344.8635,345.0016,7699.0
2024-10-01 12:30:00,349.84,350.12,349.71,350.06,7964.0,345.0016,345.2777,344.8734,345.2185,7964.0
2024-10-01 12:40:00,350.12,350.12,349.29,349.51,5511.0,345.2777,345.2777,344.4592,344.6762,5511.0
2024-10-01 12:50:00,349.71,350.59,349.71,350.25,4714.0,344.8734,345.7412,344.8734,345.4059,4714.0
2024-10-01 13:00:00,349.99,350.19,349.95,350.09,5000.0,345.1495,345.3467,345.1101,345.2481,5000.0
2024-10-01 13:10:00,350.24,350.24,349.08,349.34,6757.0,345.3961,345.3961,344.2521,344.5085,6757.0
2024-10-01 13:20:00,349.41,349.99,349.26,349.63,11000.0,344.5775,345.1495,344.4296,344.7945,11000.0
2024-10-01 13:30:00,349.65,350.11,349.54,349.76,7000.0,344.8142,345.2679,344.7057,344.9227,7000.0
2024-10-01 13:40:00,349.76,350.08,349.43,349.84,4687.0,344.9227,345.2383,344.5973,345.0016,4687.0
2024-10-01 13:50:00,349.95,350.17,349.73,350.06,4362.0,345.1101,345.327,344.8931,345.2185,4362.0
2024-10-01 14:00:00,350.24,350.42,350.14,350.21,2575.0,345.3961,345.5736,345.2974,345.3665,2575.0
2024-10-01 14:10:00,350.23,350.87,350.16,350.82,4693.0,345.3862,346.0173,345.3172,345.968,4693.0
2024-10-01 14:20:00,350.88,350.88,350.67,350.69,3035.0,346.0272,346.0272,345.8201,345.8398,3035.0
2024-10-01 14:30:00,350.9,351.34,350.41,350.41,10478.0,346.0469,346.4808,345.5637,345.5637,10478.0
2024-10-01 14:40:00,349.99,350.28,349.89,350.2,14880.0,345.1495,345.4355,345.0509,345.3566,14880.0
2024-10-01 14:50:00,350.27,350.37,350.07,350.23,10218.0,345.4256,345.5243,345.2284,345.3862,10218.0
2024-10-01 15:00:00,350.25,350.25,349.91,350.23,7932.0,345.4059,345.4059,345.0706,345.3862,7932.0
2024-10-01 15:10:00,349.92,349.92,349.34,349.39,12700.0,345.0805,345.0805,344.5085,344.5578,12700.0
2024-10-01 15:20:00,349.48,349.87,349.32,349.73,9240.0,344.6466,345.0312,344.4888,344.8931,9240.0
2024-10-01 15:30:00,349.6,349.81,349.35,349.66,13451.0,344.7649,344.972,344.5184,344.8241,13451.0
2024-10-01 15:40:00,349.61,349.69,349.05,349.21,19785.0,344.7748,344.8537,344.2225,344.3803,19785.0
2024-10-01 15:50:00,349.27,349.36,347.87,348.1,59480.0,344.4395,344.5282,343.0588,343.2857,59480.0
2024-10-02 09:30:00,348.46,348.46,344.21,345.76,38477.0,343.6407,343.6407,339.4495,340.978,38477.0
2024-10-02 09:40:00,345.73,347.58,344.83,347.57,21775.0,340.9484,342.7728,340.0609,342.763,21775.0
2024-10-02 09:50:00,347.69,348.91,346.76,347.57,39490.0,342.8813,344.0845,341.9642,342.763,39490.0
2024-10-02 10:00:00,347.54,347.57,345.87,346.94,29251.0,342.7334,342.763,341.0865,342.1417,29251.0
2024-10-02 10:10:00,347.25,347.91,346.8,347.34,24045.0,342.4474,343.0983,342.0036,342.5362,24045.0
2024-10-02 10:20:00,347.66,347.84,344.02,344.7,80800.0,342.8517,343.0292,339.2621,339.9327,80800.0
2024-10-02 10:30:00,344.85,345.35,344.03,344.23,21968.0,340.0806,340.5737,339.2719,339.4692,21968.0
2024-10-02 10:40:00,344.23,345.63,344.11,345.15,11167.0,339.4692,340.8498,339.3508,340.3765,11167.0
2024-10-02 10:50:00,345.16,345.29,343.68,344.19,12597.0,340.3863,340.5145,338.9268,339.4297,12597.0
2024-10-02 11:00:00,343.87,345.04,343.87,344.2,5486.0,339.1142,340.268,339.1142,339.4396,5486.0
2024-10-02 11:10:00,344.2,344.43,343.64,344.22,16246.0,339.4396,339.6664,338.8873,339.4593,16246.0
2024-10-02 11:20:00,344.19,345.47,343.73,345.31,15785.0,339.4297,340.692,338.9761,340.5342,15785.0
2024-10-02 11:30:00,345.47,346.26,345.16,346.09,17468.0,340.692,341.4711,340.3863,341.3035,17468.0
2024-10-02 11:40:00,346.02,346.32,344.92,345.07,62567.0,341.2344,341.5303,340.1496,340.2976,62567.0
2024-10-02 11:50:00,344.93,345.5,344.69,345.13,23227.0,340.1595,340.7216,339.9228,340.3567,23227.0
2024-10-02 12:00:00,345.12,345.12,344.38,344.73,9640.0,340.3469,340.3469,339.6171,339.9623,9640.0
2024-10-02 12:10:00,344.74,344.91,344.34,344.91,8257.0,339.9721,340.1398,339.5777,340.1398,8257.0
2024-10-02 12:20:00,344.91,345.76,344.6,345.75,8865.0,340.1398,340.978,339.8341,340.9682,8865.0
2024-10-02 12:30:00,345.73,345.73,345.29,345.56,7642.0,340.9484,340.9484,340.5145,340.7808,7642.0
2024-10-02 12:40:00,345.57,345.95,345.36,345.55,4709.0,340.7906,341.1654,340.5835,340.7709,4709.0
2024-10-02 12:50:00,345.42,345.75,345.34,345.51,5215.0,340.6427,340.9682,340.5638,340.7315,5215.0
2024-10-02 13:00:00,345.48,345.52,345.05,345.28,3372.0,340.7019,340.7413,340.2778,340.5047,3372.0
2024-10-02 13:10:00,345.25,345.68,345.24,345.53,7496.0,340.4751,340.8991,340.4652,340.7512,7496.0
2024-10-02 13:20:00,345.53,345.75,345.4,345.57,3415.0,340.7512,340.9682,340.623,340.7906,3415.0
2024-10-02 13:30:00,345.53,346.03,345.47,345.86,9252.0,340.7512,341.2443,340.692,341.0766,9252.0
2024-10-02 13:40:00,345.85,346.08,345.52,345.54,6607.0,341.0668,341.2936,340.7413,340.7611,6607.0
2024-10-02 13:50:00,345.37,345.38,344.12,344.15,9979.0,340.5934,340.6033,339.3607,339.3903,9979.0
2024-10-02 14:00:00,344.17,344.81,344.17,344.4,8528.0,339.41,340.0412,339.41,339.6368,8528.0
2024-10-02 14:10:00,344.4,344.4,343.61,343.74,10334.0,339.6368,339.6368,338.8578,338.986,10334.0
2024-10-02 14:20:00,343.74,343.94,343.32,343.48,11493.0,338.986,339.1832,338.5718,338.7295,11493.0
2024-10-02 14:30:00,343.63,343.84,343.47,343.67,11290.0,338.8775,339.0846,338.7197,338.9169,11290.0
2024-10-02 14:40:00,343.75,343.84,343.01,343.25,14869.0,338.9958,339.0846,338.266,338.5027,14869.0
2024-10-02 14:50:00,343.25,343.29,342.09,342.1,14892.0,338.5027,338.5422,337.3588,337.3686,14892.0
2024-10-02 15:00:00,342.09,342.52,341.9,342.11,28786.0,337.3588,337.7828,337.1714,337.3785,28786.0
2024-10-02 15:10:00,341.98,341.98,341.04,341.09,26106.0,337.2503,337.2503,336.3233,336.3726,26106.0
2024-10-02 15:20:00,341.09,341.56,340.11,340.54,25305.0,336.3726,336.8361,335.4062,335.8302,25305.0
2024-10-02 15:30:00,340.42,340.96,340.23,340.72,38253.0,335.7119,336.2444,335.5245,336.0077,38253.0
2024-10-02 15:40:00,340.66,340.7,339.89,339.97,30264.0,335.9486,335.988,335.1892,335.2681,30264.0
2024-10-02 15:50:00,340.15,340.91,339.81,340.65,129547.0,335.4456,336.1951,335.1103,335.9387,129547.0
2024-10-03 09:30:00,340.92,342.3,340.0,340.2,28192.0,336.205,337.5659,335.2977,335.4949,28192.0
2024-10-03 09:40:00,340.27,340.31,337.48,338.43,24232.0,335.5639,335.6034,332.8125,333.7494,24232.0
2024-10-03 09:50:00,338.63,339.41,338.13,339.15,10301.0,333.9466,334.7158,333.4535,334.4594,10301.0
2024-10-03 10:00:00,339.29,339.85,337.97,338.3,10670.0,334.5975,335.1498,333.2958,333.6212,10670.0
2024-10-03 10:10:00,338.71,339.92,338.67,339.79,13461.0,334.0255,335.2188,333.9861,335.0906,13461.0
2024-10-03 10:20:00,339.68,339.93,338.81,338.81,16110.0,334.9821,335.2286,334.1241,334.1241,16110.0
2024-10-03 10:30:00,338.99,340.0,338.53,340.0,34548.0,334.3016,335.2977,333.848,335.2977,34548.0
2024-10-03 10:40:00,340.15,340.44,339.5,340.05,12953.0,335.4456,335.7316,334.8046,335.347,12953.0
2024-10-03 10:50:00,340.05,340.15,339.5,339.5,7098.0,335.347,335.4456,334.8046,334.8046,7098.0
2024-10-03 11:00:00,339.61,339.93,339.41,339.8,12057.0,334.9131,335.2286,334.7158,335.1004,12057.0
2024-10-03 11:10:00,339.65,339.85,339.24,339.73,17554.0,334.9525,335.1498,334.5482,335.0314,17554.0
2024-10-03 11:20:00,339.78,339.86,339.42,339.66,9126.0,335.0807,335.1596,334.7257,334.9624,9126.0
2024-10-03 11:30:00,339.77,340.08,339.67,340.07,7991.0,335.0709,335.3766,334.9722,335.3667,7991.0
2024-10-03 11:40:00,339.96,340.58,339.96,340.49,9460.0,335.2582,335.8697,335.2582,335.7809,9460.0
2024-10-03 11:50:00,340.22,340.67,340.22,340.35,2569.0,335.5146,335.9584,335.5146,335.6428,2569.0
2024-10-03 12:00:00,340.23,340.36,339.97,339.99,1855.0,335.5245,335.6527,335.2681,335.2878,1855.0
2024-10-03 12:10:00,340.03,340.32,339.85,340.1,4076.0,335.3273,335.6133,335.1498,335.3963,4076.0
2024-10-03 12:20:00,339.93,340.03,339.87,339.91,1891.0,335.2286,335.3273,335.1695,335.2089,1891.0
2024-10-03 12:30:00,339.83,339.83,339.39,339.48,3350.0,335.13,335.13,334.6961,334.7849,3350.0
2024-10-03 12:40:00,339.46,339.55,339.01,339.23,5047.0,334.7651,334.8539,334.3214,334.5383,5047.0
2024-10-03 12:50:00,339.23,339.43,339.01,339.17,5273.0,334.5383,334.7356,334.3214,334.4792,5273.0
2024-10-03 13:00:00,339.16,339.24,338.89,338.98,5519.0,334.4693,334.5482,334.203,334.2918,5519.0
2024-10-03 13:10:00,338.86,339.1,338.6,339.01,5321.0,334.1734,334.4101,333.917,334.3214,5321.0
2024-10-03 13:20:00,338.96,339.38,338.95,339.13,6116.0,334.2721,334.6863,334.2622,334.4397,6116.0
2024-10-03 13:30:00,339.05,339.43,339.05,339.26,5353.0,334.3608,334.7356,334.3608,334.5679,5353.0
2024-10-03 13:40:00,339.26,339.45,339.14,339.26,15172.0,334.5679,334.7553,334.4496,334.5679,15172.0
2024-10-03 13:50:00,339.26,339.26,339.0,339.24,6800.0,334.5679,334.5679,334.3115,334.5482,6800.0
2024-10-03 14:00:00,339.19,339.41,338.91,339.19,12404.0,334.4989,334.7158,334.2228,334.4989,12404.0
2024-10-03 14:10:00,339.29,339.6,339.28,339.5,11345.0,334.5975,334.9032,334.5876,334.8046,11345.0
2024-10-03 14:20:00,339.59,339.61,339.04,339.08,17582.0,334.8933,334.9131,334.351,334.3904,17582.0
2024-10-03 14:30:00,339.02,339.68,338.75,339.51,9021.0,334.3312,334.9821,334.065,334.8145,9021.0
2024-10-03 14:40:00,339.52,339.63,339.05,339.33,10450.0,334.8243,334.9328,334.3608,334.6369,10450.0
2024-10-03 14:50:00,339.24,339.56,339.07,339.07,10667.0,334.5482,334.8638,334.3805,334.3805,10667.0
2024-10-03 15:00:00,339.07,339.25,338.67,339.0,14503.0,334.3805,334.5581,333.9861,334.3115,14503.0
2024-10-03 15:10:00,339.0,339.46,338.92,339.46,13826.0,334.3115,334.7651,334.2326,334.7651,13826.0
2024-10-03 15:20:00,339.59,339.59,339.25,339.36,17204.0,334.8933,334.8933,334.5581,334.6665,17204.0
2024-10-03 15:30:00,339.36,339.75,339.14,339.61,21734.0,334.6665,335.0511,334.4496,334.9131,21734.0
2024-10-03 15:40:00,339.61,339.76,339.33,339.53,16755.0,334.9131,335.061,334.6369,334.8342,16755.0
2024-10-03 15:50:00,339.52,340.88,339.34,340.48,120698.0,334.8243,336.1655,334.6468,335.771,120698.0
2024-10-04 09:30:00,341.18,341.18,339.32,340.49,15607.0,336.4614,336.4614,334.6271,335.7809,15607.0
2024-10-04 09:40:00,341.28,341.54,340.79,340.95,12713.0,336.56,336.8164,336.0768,336.2345,12713.0
2024-10-04 09:50:00,341.18,341.35,340.44,340.79,10774.0,336.4614,336.629,335.7316,336.0768,10774.0
2024-10-04 10:00:00,340.71,342.05,340.7,341.58,5654.0,335.9979,337.3193,335.988,336.8558,5654.0
2024-10-04 10:10:00,341.58,342.21,341.24,341.75,12256.0,336.8558,337.4771,336.5205,337.0235,12256.0
2024-10-04 10:20:00,341.74,341.74,340.89,340.89,6977.0,337.0136,337.0136,336.1754,336.1754,6977.0
2024-10-04 10:30:00,340.91,341.0,340.29,340.75,13095.0,336.1951,336.2838,335.5837,336.0373,13095.0
2024-10-04 10:40:00,340.76,341.45,340.76,340.89,5052.0,336.0472,336.7276,336.0472,336.1754,5052.0
2024-10-04 10:50:00,340.97,341.44,340.79,341.44,10867.0,336.2543,336.7178,336.0768,336.7178,10867.0
2024-10-04 11:00:00,341.43,341.63,341.41,341.63,1700.0,336.7079,336.9051,336.6882,336.9051,1700.0
2024-10-04 11:10:00,341.48,341.8,341.47,341.53,5034.0,336.7572,337.0728,336.7473,336.8065,5034.0
2024-10-04 11:20:00,341.47,341.47,340.94,341.35,4604.0,336.7473,336.7473,336.2247,336.629,4604.0
2024-10-04 11:30:00,341.26,341.49,341.18,341.48,3529.0,336.5403,336.7671,336.4614,336.7572,3529.0
2024-10-04 11:40:00,341.47,341.63,341.15,341.38,8301.0,336.7473,336.9051,336.4318,336.6586,8301.0
2024-10-04 11:50:00,341.21,341.34,340.67,340.67,3689.0,336.4909,336.6191,335.9584,335.9584,3689.0
2024-10-04 12:00:00,340.85,340.97,340.69,340.88,5392.0,336.1359,336.2543,335.9781,336.1655,5392.0
2024-10-04 12:10:00,340.88,340.96,340.64,340.84,5903.0,336.1655,336.2444,335.9288,336.1261,5903.0
2024-10-04 12:20:00,340.84,341.01,340.51,340.59,3640.0,336.1261,336.2937,335.8006,335.8795,3640.0
2024-10-04 12:30:00,340.59,341.54,340.43,341.13,15099.0,335.8795,336.8164,335.7217,336.4121,15099.0
2024-10-04 12:40:00,341.09,341.35,340.99,341.18,3937.0,336.3726,336.629,336.274,336.4614,3937.0
2024-10-04 12:50:00,341.19,341.23,341.13,341.23,1600.0,336.4712,336.5107,336.4121,336.5107,1600.0
2024-10-04 13:00:00,341.2,341.45,341.19,341.45,4658.0,336.4811,336.7276,336.4712,336.7276,4658.0
2024-10-04 13:10:00,341.43,341.94,341.43,341.84,2271.0,336.7079,337.2108,336.7079,337.1122,2271.0
2024-10-04 13:20:00,341.84,342.11,341.79,341.85,5267.0,337.1122,337.3785,337.0629,337.1221,5267.0
2024-10-04 13:30:00,341.84,341.84,341.13,341.6,6135.0,337.1122,337.1122,336.4121,336.8756,6135.0
2024-10-04 13:40:00,341.47,341.98,341.46,341.74,3731.0,336.7473,337.2503,336.7375,337.0136,3731.0
2024-10-04 13:50:00,341.61,341.89,341.34,341.46,5228.0,336.8854,337.1615,336.6191,336.7375,5228.0
2024-10-04 14:00:00,341.46,341.46,340.88,341.0,4120.0,336.7375,336.7375,336.1655,336.2838,4120.0
2024-10-04 14:10:00,341.15,341.23,340.93,341.1,4239.0,336.4318,336.5107,336.2148,336.3825,4239.0
2024-10-04 14:20:00,341.29,341.5,341.14,341.45,4021.0,336.5698,336.7769,336.4219,336.7276,4021.0
2024-10-04 14:30:00,341.41,341.41,341.1,341.26,4811.0,336.6882,336.6882,336.3825,336.5403,4811.0
2024-10-04 14:40:00,341.26,341.68,341.19,341.56,7363.0,336.5403,336.9544,336.4712,336.8361,7363.0
2024-10-04 14:50:00,341.72,342.07,341.58,341.89,5870.0,336.9939,337.339,336.8558,337.1615,5870.0
2024-10-04 15:00:00,342.01,342.01,341.66,341.71,5262.0,337.2799,337.2799,336.9347,336.984,5262.0
2024-10-04 15:10:00,341.71,341.8,341.48,341.6,6273.0,336.984,337.0728,336.7572,336.8756,6273.0
2024-10-04 15:20:00,341.42,342.01,341.42,341.63,9037.0,336.698,337.2799,336.698,336.9051,9037.0
2024-10-04 15:30:00,341.54,341.63,341.21,341.29,11471.0,336.8164,336.9051,336.4909,336.5698,11471.0
2024-10-04 15:40:00,341.37,341.73,341.17,341.17,15539.0,336.6487,337.0038,336.4515,336.4515,15539.0
2024-10-04 15:50:00,341.32,341.88,341.0,341.45,44678.0,336.5994,337.1517,336.2838,336.7276,44678.0
2024-10-07 09:30:00,339.98,341.45,339.57,340.89,12822.0,335.278,336.7276,334.8736,336.1754,12822.0
2024-10-07 09:40:00,341.11,342.33,340.97,341.63,4365.0,336.3923,337.5955,336.2543,336.9051,4365.0
2024-10-07 09:50:00,341.64,342.9,341.35,342.61,18134.0,336.915,338.1576,336.629,337.8716,18134.0
2024-10-07 10:00:00,342.55,342.79,341.76,341.87,10897.0,337.8124,338.0491,337.0333,337.1418,10897.0
2024-10-07 10:10:00,341.87,342.09,341.18,341.35,10099.0,337.1418,337.3588,336.4614,336.629,10099.0
2024-10-07 10:20:00,341.35,341.52,340.95,340.96,3685.0,336.629,336.7967,336.2345,336.2444,3685.0
2024-10-07 10:30:00,340.94,341.6,340.93,341.56,10027.0,336.2247,336.8756,336.2148,336.8361,10027.0
2024-10-07 10:40:00,341.95,341.95,341.48,341.55,3959.0,337.2207,337.2207,336.7572,336.8262,3959.0
2024-10-07 10:50:00,341.55,341.74,340.66,341.09,7447.0,336.8262,337.0136,335.9486,336.3726,7447.0
2024-10-07 11:00:00,341.09,341.3,340.97,341.13,5723.0,336.3726,336.5797,336.2543,336.4121,5723.0
2024-10-07 11:10:00,341.21,341.26,340.8,341.18,6267.0,336.4909,336.5403,336.0866,336.4614,6267.0
2024-10-07 11:20:00,341.03,341.2,339.98,340.41,4363.0,336.3134,336.4811,335.278,335.702,4363.0
2024-10-07 11:30:00,340.35,340.44,339.97,340.31,7082.0,335.6428,335.7316,335.2681,335.6034,7082.0
2024-10-07 11:40:00,340.31,340.31,339.95,339.95,4206.0,335.6034,335.6034,335.2484,335.2484,4206.0
2024-10-07 11:50:00,339.95,340.22,339.8,340.03,5897.0,335.2484,335.5146,335.1004,335.3273,5897.0
2024-10-07 12:00:00,340.02,340.09,339.87,339.87,2781.0,335.3174,335.3864,335.1695,335.1695,2781.0
2024-10-07 12:10:00,339.8,339.87,339.59,339.69,4112.0,335.1004,335.1695,334.8933,334.992,4112.0
2024-10-07 12:20:00,339.67,339.67,339.13,339.16,3064.0,334.9722,334.9722,334.4397,334.4693,3064.0
2024-10-07 12:30:00,339.21,339.21,338.75,338.89,3798.0,334.5186,334.5186,334.065,334.203,3798.0
2024-10-07 12:40:00,338.89,339.08,338.7,338.82,6359.0,334.203,334.3904,334.0157,334.134,6359.0
2024-10-07 12:50:00,339.06,339.06,338.81,338.93,3191.0,334.3707,334.3707,334.1241,334.2425,3191.0
2024-10-07 13:00:00,338.93,339.19,338.92,339.17,2499.0,334.2425,334.4989,334.2326,334.4792,2499.0
2024-10-07 13:10:00,339.27,339.39,339.02,339.39,6975.0,334.5778,334.6961,334.3312,334.6961,6975.0
2024-10-07 13:20:00,339.46,339.49,339.33,339.41,4292.0,334.7651,334.7947,334.6369,334.7158,4292.0
2024-10-07 13:30:00,339.4,339.59,339.19,339.56,2958.0,334.706,334.8933,334.4989,334.8638,2958.0
2024-10-07 13:40:00,339.45,339.69,339.43,339.43,7096.0,334.7553,334.992,334.7356,334.7356,7096.0
2024-10-07 13:50:00,339.25,339.42,339.17,339.28,2858.0,334.5581,334.7257,334.4792,334.5876,2858.0
2024-10-07 14:00:00,339.11,339.67,339.11,339.59,3384.0,334.42,334.9722,334.42,334.8933,3384.0
2024-10-07 14:10:00,339.59,339.93,339.51,339.51,3513.0,334.8933,335.2286,334.8145,334.8145,3513.0
2024-10-07 14:20:00,339.6,339.69,339.39,339.65,5473.0,334.9032,334.992,334.6961,334.9525,5473.0
2024-10-07 14:30:00,339.54,339.66,338.84,338.91,4096.0,334.844,334.9624,334.1537,334.2228,4096.0
2024-10-07 14:40:00,339.0,339.08,338.81,338.99,14127.0,334.3115,334.3904,334.1241,334.3016,14127.0
2024-10-07 14:50:00,339.09,339.31,339.08,339.17,15545.0,334.4003,334.6172,334.3904,334.4792,15545.0
2024-10-07 15:00:00,339.17,339.43,338.69,339.43,15114.0,334.4792,334.7356,334.0058,334.7356,15114.0
2024-10-07 15:10:00,339.52,339.94,339.45,339.94,6482.0,334.8243,335.2385,334.7553,335.2385,6482.0
2024-10-07 15:20:00,339.77,339.89,339.19,339.23,8233.0,335.0709,335.1892,334.4989,334.5383,8233.0
2024-10-07 15:30:00,339.35,339.37,339.03,339.37,6044.0,334.6567,334.6764,334.3411,334.6764,6044.0
2024-10-07 15:40:00,339.42,339.81,339.22,339.8,17446.0,334.7257,335.1103,334.5285,335.1004,17446.0
2024-10-07 15:50:00,340.0,340.58,339.95,340.35,54169.0,335.2977,335.8697,335.2484,335.6428,54169.0
2024-10-08 09:30:00,341.72,342.64,340.1,340.11,11272.0,336.9939,337.9012,335.3963,335.4062,11272.0
2024-10-08 09:40:00,340.1,340.96,340.09,340.65,3977.0,335.3963,336.2444,335.3864,335.9387,3977.0
2024-10-08 09:50:00,340.35,340.35,339.27,340.34,6789.0,335.6428,335.6428,334.5778,335.633,6789.0
2024-10-08 10:00:00,340.28,340.77,339.67,340.54,20580.0,335.5738,336.057,334.9722,335.8302,20580.0
2024-10-08 10:10:00,340.57,340.9,340.32,340.9,6170.0,335.8598,336.1852,335.6133,336.1852,6170.0
2024-10-08 10:20:00,340.86,341.62,340.86,341.32,12487.0,336.1458,336.8953,336.1458,336.5994,12487.0
2024-10-08 10:30:00,340.92,341.46,340.68,341.41,6210.0,336.205,336.7375,335.9683,336.6882,6210.0
2024-10-08 10:40:00,341.54,342.95,341.51,342.47,7703.0,336.8164,338.2069,336.7868,337.7335,7703.0
2024-10-08 10:50:00,342.47,343.37,342.38,342.77,7860.0,337.7335,338.6211,337.6448,338.0294,7860.0
2024-10-08 11:00:00,343.06,343.13,342.29,342.49,7936.0,338.3154,338.3844,337.556,337.7532,7936.0
2024-10-08 11:10:00,342.53,343.18,342.48,342.77,21279.0,337.7927,338.4337,337.7434,338.0294,21279.0
2024-10-08 11:20:00,342.71,343.01,342.61,342.82,5963.0,337.9702,338.266,337.8716,338.0787,5963.0
2024-10-08 11:30:00,342.89,343.02,342.69,342.75,8838.0,338.1477,338.2759,337.9505,338.0096,8838.0
2024-10-08 11:40:00,342.71,343.23,342.69,342.96,8537.0,337.9702,338.483,337.9505,338.2167,8537.0
2024-10-08 11:50:00,342.95,343.14,342.77,342.93,11172.0,338.2069,338.3943,338.0294,338.1872,11172.0
2024-10-08 12:00:00,342.93,343.11,342.87,342.92,6145.0,338.1872,338.3647,338.128,338.1773,6145.0
2024-10-08 12:10:00,342.92,343.15,342.68,342.73,10324.0,338.1773,338.4041,337.9406,337.9899,10324.0
2024-10-08 12:20:00,342.72,343.04,342.69,342.91,10924.0,337.9801,338.2956,337.9505,338.1674,10924.0
2024-10-08 12:30:00,342.82,342.83,342.2,342.46,8931.0,338.0787,338.0885,337.4673,337.7237,8931.0
2024-10-08 12:40:00,342.61,342.88,342.54,342.66,9308.0,337.8716,338.1378,337.8025,337.9209,9308.0
2024-10-08 12:50:00,342.55,342.66,342.42,342.51,4806.0,337.8124,337.9209,337.6842,337.773,4806.0
2024-10-08 13:00:00,342.52,342.62,342.13,342.21,14365.0,337.7828,337.8814,337.3982,337.4771,14365.0
2024-10-08 13:10:00,342.1,342.16,341.29,341.55,6507.0,337.3686,337.4278,336.5698,336.8262,6507.0
2024-10-08 13:20:00,341.53,342.09,341.52,342.09,9250.0,336.8065,337.3588,336.7967,337.3588,9250.0
2024-10-08 13:30:00,341.93,342.39,341.86,342.26,14128.0,337.201,337.6546,337.132,337.5264,14128.0
2024-10-08 13:40:00,342.25,342.44,342.22,342.42,3423.0,337.5166,337.7039,337.487,337.6842,3423.0
2024-10-08 13:50:00,342.41,342.74,342.12,342.35,11460.0,337.6743,337.9998,337.3884,337.6152,11460.0
2024-10-08 14:00:00,342.58,342.58,342.31,342.31,1360.0,337.842,337.842,337.5757,337.5757,1360.0
2024-10-08 14:10:00,342.5,342.74,342.28,342.54,7208.0,337.7631,337.9998,337.5461,337.8025,7208.0
2024-10-08 14:20:00,342.72,342.72,342.41,342.62,4767.0,337.9801,337.9801,337.6743,337.8814,4767.0
2024-10-08 14:30:00,342.53,343.39,342.52,343.3,7416.0,337.7927,338.6408,337.7828,338.552,7416.0
2024-10-08 14:40:00,343.22,343.51,343.22,343.46,11301.0,338.4731,338.7591,338.4731,338.7098,11301.0
2024-10-08 14:50:00,343.42,343.65,343.33,343.65,5340.0,338.6704,338.8972,338.5816,338.8972,5340.0
2024-10-08 15:00:00,343.55,343.55,342.91,343.28,9186.0,338.7986,338.7986,338.1674,338.5323,9186.0
2024-10-08 15:10:00,343.21,343.59,342.91,343.5,14041.0,338.4633,338.838,338.1674,338.7493,14041.0
2024-10-08 15:20:00,343.5,344.13,343.5,344.07,11720.0,338.7493,339.3706,338.7493,339.3114,11720.0
2024-10-08 15:30:00,344.1,344.88,344.08,344.82,11266.0,339.341,340.1102,339.3213,340.051,11266.0
2024-10-08 15:40:00,344.76,345.1,344.54,345.09,21650.0,339.9918,340.3271,339.7749,340.3173,21650.0
2024-10-08 15:50:00,345.1,345.13,343.9,343.93,72352.0,340.3271,340.3567,339.1437,339.1733,72352.0
2024-10-09 09:30:00,344.3,344.3,342.62,343.43,10502.0,339.5382,339.5382,337.8814,338.6802,10502.0
2024-10-09 09:40:00,343.96,346.03,343.9,345.1,6043.0,339.2029,341.2443,339.1437,340.3271,6043.0
2024-10-09 09:50:00,345.49,346.19,345.39,345.87,14439.0,340.7118,341.4021,340.6131,341.0865,14439.0
2024-10-09 10:00:00,346.0,346.11,345.04,345.54,9619.0,341.2147,341.3232,340.268,340.7611,9619.0
2024-10-09 10:10:00,345.76,346.04,345.41,345.41,6255.0,340.978,341.2541,340.6329,340.6329,6255.0
2024-10-09 10:20:00,345.4,345.93,345.22,345.46,3324.0,340.623,341.1457,340.4455,340.6822,3324.0
2024-10-09 10:30:00,345.58,345.78,345.17,345.17,5951.0,340.8005,340.9977,340.3962,340.3962,5951.0
2024-10-09 10:40:00,345.34,346.09,345.34,346.04,8453.0,340.5638,341.3035,340.5638,341.2541,8453.0
2024-10-09 10:50:00,346.04,346.6,345.96,346.39,6481.0,341.2541,341.8064,341.1752,341.5993,6481.0
2024-10-09 11:00:00,346.38,346.56,345.82,345.84,8460.0,341.5894,341.767,341.0372,341.0569,8460.0
2024-10-09 11:10:00,346.05,346.24,345.55,345.83,8358.0,341.264,341.4514,340.7709,341.047,8358.0
2024-10-09 11:20:00,345.76,346.4,345.76,346.19,5761.0,340.978,341.6092,340.978,341.4021,5761.0
2024-10-09 11:30:00,346.25,347.09,346.0,347.03,4524.0,341.4612,342.2896,341.2147,342.2305,4524.0
2024-10-09 11:40:00,347.11,347.37,346.96,347.23,6926.0,342.3093,342.5657,342.1614,342.4277,6926.0
2024-10-09 11:50:00,347.08,347.35,346.37,346.56,7874.0,342.2798,342.546,341.5796,341.767,7874.0
2024-10-09 12:00:00,346.59,347.2,346.58,346.98,3314.0,341.7965,342.3981,341.7867,342.1811,3314.0
2024-10-09 12:10:00,346.92,347.42,346.89,347.42,2954.0,342.122,342.6151,342.0924,342.6151,2954.0
2024-10-09 12:20:00,347.19,347.34,346.45,346.64,3873.0,342.3882,342.5362,341.6585,341.8458,3873.0
2024-10-09 12:30:00,346.53,346.85,346.38,346.7,4342.0,341.7374,342.0529,341.5894,341.905,4342.0
2024-10-09 12:40:00,346.75,347.01,346.58,346.72,3482.0,341.9543,342.2107,341.7867,341.9247,3482.0
2024-10-09 12:50:00,346.71,346.71,346.46,346.47,2263.0,341.9149,341.9149,341.6683,341.6782,2263.0
2024-10-09 13:00:00,346.58,346.58,346.21,346.24,1500.0,341.7867,341.7867,341.4218,341.4514,1500.0
2024-10-09 13:10:00,346.39,346.6,346.32,346.47,5723.0,341.5993,341.8064,341.5303,341.6782,5723.0
2024-10-09 13:20:00,346.47,346.58,346.16,346.17,3971.0,341.6782,341.7867,341.3725,341.3823,3971.0
2024-10-09 13:30:00,346.09,346.31,345.87,345.87,2617.0,341.3035,341.5204,341.0865,341.0865,2617.0
2024-10-09 13:40:00,345.92,345.92,345.68,345.68,2100.0,341.1358,341.1358,340.8991,340.8991,2100.0
2024-10-09 13:50:00,345.74,345.92,345.45,345.69,4928.0,340.9583,341.1358,340.6723,340.909,4928.0
2024-10-09 14:00:00,345.72,345.8,345.53,345.64,2944.0,340.9386,341.0175,340.7512,340.8597,2944.0
2024-10-09 14:10:00,345.62,345.7,345.46,345.5,6477.0,340.84,340.9188,340.6822,340.7216,6477.0
2024-10-09 14:20:00,345.55,345.84,345.49,345.68,4855.0,340.7709,341.0569,340.7118,340.8991,4855.0
2024-10-09 14:30:00,345.68,345.75,345.29,345.49,4304.0,340.8991,340.9682,340.5145,340.7118,4304.0
2024-10-09 14:40:00,345.33,345.9,345.32,345.68,9406.0,340.554,341.1161,340.5441,340.8991,9406.0
2024-10-09 14:50:00,345.68,345.84,345.21,345.36,4454.0,340.8991,341.0569,340.4356,340.5835,4454.0
2024-10-09 15:00:00,345.2,345.73,345.13,345.72,7691.0,340.4258,340.9484,340.3567,340.9386,7691.0
2024-10-09 15:10:00,345.66,346.01,345.48,346.01,5992.0,340.8794,341.2246,340.7019,341.2246,5992.0
2024-10-09 15:20:00,345.94,346.87,345.93,346.77,4177.0,341.1555,342.0727,341.1457,341.974,4177.0
2024-10-09 15:30:00,346.75,347.02,346.52,346.93,9255.0,341.9543,342.2206,341.7275,342.1318,9255.0
2024-10-09 15:40:00,346.98,347.63,346.82,347.42,16442.0,342.1811,342.8222,342.0234,342.6151,16442.0
2024-10-09 15:50:00,347.35,347.48,346.48,346.58,52946.0,342.546,342.6742,341.6881,341.7867,52946.0
2024-10-10 09:30:00,347.53,348.77,346.19,348.29,24790.0,342.7235,343.9464,341.4021,343.473,24790.0
2024-10-10 09:40:00,348.78,349.99,348.78,349.61,16045.0,343.9562,345.1495,343.9562,344.7748,16045.0
2024-10-10 09:50:00,349.69,350.93,349.06,349.06,31665.0,344.8537,346.0765,344.2324,344.2324,31665.0
2024-10-10 10:00:00,348.94,349.61,348.23,349.04,5262.0,344.114,344.7748,343.4139,344.2127,5262.0
2024-10-10 10:10:00,349.26,349.26,348.42,348.59,6636.0,344.4296,344.4296,343.6012,343.7689,6636.0
2024-10-10 10:20:00,348.41,348.89,348.41,348.56,4874.0,343.5914,344.0647,343.5914,343.7393,4874.0
2024-10-10 10:30:00,348.56,348.88,348.49,348.61,6066.0,343.7393,344.0549,343.6703,343.7886,6066.0
2024-10-10 10:40:00,348.68,348.86,348.3,348.3,6100.0,343.8576,344.0351,343.4829,343.4829,6100.0
2024-10-10 10:50:00,348.41,348.66,347.99,348.1,13198.0,343.5914,343.8379,343.1772,343.2857,13198.0
2024-10-10 11:00:00,348.1,348.71,347.94,348.71,7795.0,343.2857,343.8872,343.1279,343.8872,7795.0
2024-10-10 11:10:00,348.77,349.96,348.76,349.79,6294.0,343.9464,345.1199,343.9365,344.9523,6294.0
2024-10-10 11:20:00,349.79,349.79,349.24,349.25,9649.0,344.9523,344.9523,344.4099,344.4197,9649.0
2024-10-10 11:30:00,349.41,349.41,348.89,349.0,7957.0,344.5775,344.5775,344.0647,344.1732,7957.0
2024-10-10 11:40:00,349.0,349.11,348.58,348.61,7022.0,344.1732,344.2817,343.759,343.7886,7022.0
2024-10-10 11:50:00,348.6,348.96,348.38,348.91,7892.0,343.7787,344.1338,343.5618,344.0845,7892.0
2024-10-10 12:00:00,348.9,349.3,348.54,349.29,10555.0,344.0746,344.4691,343.7196,344.4592,10555.0
2024-10-10 12:10:00,349.45,349.65,349.3,349.41,2029.0,344.617,344.8142,344.4691,344.5775,2029.0
2024-10-10 12:20:00,349.71,350.21,349.7,350.08,3258.0,344.8734,345.3665,344.8635,345.2383,3258.0
2024-10-10 12:30:00,350.08,350.23,349.92,350.0,6482.0,345.2383,345.3862,345.0805,345.1594,6482.0
2024-10-10 12:40:00,349.96,350.13,349.3,349.47,5851.0,345.1199,345.2876,344.4691,344.6367,5851.0
2024-10-10 12:50:00,349.3,349.64,349.24,349.42,3423.0,344.4691,344.8044,344.4099,344.5874,3423.0
2024-10-10 13:00:00,349.41,349.47,349.25,349.43,7403.0,344.5775,344.6367,344.4197,344.5973,7403.0
2024-10-10 13:10:00,349.37,349.69,349.15,349.35,11020.0,344.5381,344.8537,344.3211,344.5184,11020.0
2024-10-10 13:20:00,349.25,349.68,349.25,349.36,5776.0,344.4197,344.8438,344.4197,344.5282,5776.0
2024-10-10 13:30:00,349.48,349.65,349.33,349.34,3218.0,344.6466,344.8142,344.4986,344.5085,3218.0
2024-10-10 13:40:00,349.49,349.78,349.38,349.65,4934.0,344.6564,344.9424,344.548,344.8142,4934.0
2024-10-10 13:50:00,349.65,349.65,349.11,349.24,6643.0,344.8142,344.8142,344.2817,344.4099,6643.0
2024-10-10 14:00:00,349.24,349.42,348.98,349.42,7928.0,344.4099,344.5874,344.1535,344.5874,7928.0
2024-10-10 14:10:00,349.05,349.32,349.05,349.11,741.0,344.2225,344.4888,344.2225,344.2817,741.0
2024-10-10 14:20:00,349.26,349.53,349.19,349.19,4201.0,344.4296,344.6959,344.3606,344.3606,4201.0
2024-10-10 14:30:00,349.34,349.78,349.18,349.65,16240.0,344.5085,344.9424,344.3507,344.8142,16240.0
2024-10-10 14:40:00,349.73,349.93,349.46,349.93,8699.0,344.8931,345.0903,344.6268,345.0903,8699.0
2024-10-10 14:50:00,349.84,350.19,349.7,350.06,3950.0,345.0016,345.3467,344.8635,345.2185,3950.0
2024-10-10 15:00:00,350.06,350.35,350.0,350.07,13848.0,345.2185,345.5045,345.1594,345.2284,13848.0
2024-10-10 15:10:00,349.99,350.08,349.39,349.39,11879.0,345.1495,345.2383,344.5578,344.5578,11879.0
2024-10-10 15:20:00,349.57,349.96,349.44,349.9,5620.0,344.7353,345.1199,344.6071,345.0608,5620.0
2024-10-10 15:30:00,350.05,350.49,350.01,350.49,7892.0,345.2087,345.6426,345.1692,345.6426,7892.0
2024-10-10 15:40:00,350.49,350.64,350.16,350.16,13445.0,345.6426,345.7905,345.3172,345.3172,13445.0
2024-10-10 15:50:00,350.25,350.9,350.02,350.64,49865.0,345.4059,346.0469,345.1791,345.7905,49865.0
2024-10-11 09:30:00,351.37,353.76,351.37,353.0,12122.0,346.5104,348.8674,346.5104,348.1179,12122.0
2024-10-11 09:40:00,352.97,352.97,351.97,352.08,5278.0,348.0883,348.0883,347.1021,347.2106,5278.0
2024-10-11 09:50:00,351.96,352.04,350.92,351.49,3841.0,347.0923,347.1712,346.0667,346.6288,3841.0
2024-10-11 10:00:00,351.42,353.31,351.28,353.1,10979.0,346.5597,348.4236,346.4217,348.2165,10979.0
2024-10-11 10:10:00,353.44,353.48,352.78,353.34,5011.0,348.5518,348.5912,347.9009,348.4532,5011.0
2024-10-11 10:20:00,353.54,354.39,353.47,354.3,6381.0,348.6504,349.4887,348.5814,349.3999,6381.0
2024-10-11 10:30:00,354.3,354.37,353.7,353.87,7878.0,349.3999,349.4689,348.8082,348.9759,7878.0
2024-10-11 10:40:00,353.88,354.71,353.69,354.71,10397.0,348.9857,349.8042,348.7983,349.8042,10397.0
2024-10-11 10:50:00,354.74,354.99,354.38,354.63,13848.0,349.8338,350.0804,349.4788,349.7253,13848.0
2024-10-11 11:00:00,354.57,354.57,354.06,354.23,10714.0,349.6662,349.6662,349.1632,349.3309,10714.0
2024-10-11 11:10:00,354.26,354.41,353.47,353.56,9112.0,349.3605,349.5084,348.5814,348.6701,9112.0
2024-10-11 11:20:00,353.46,353.47,353.02,353.02,5492.0,348.5715,348.5814,348.1376,348.1376,5492.0
2024-10-11 11:30:00,352.9,353.18,352.61,352.96,5578.0,348.0193,348.2954,347.7333,348.0784,5578.0
2024-10-11 11:40:00,352.81,352.87,352.3,352.32,4812.0,347.9305,347.9897,347.4276,347.4473,4812.0
2024-10-11 11:50:00,352.43,352.49,352.13,352.31,2813.0,347.5558,347.6149,347.2599,347.4374,2813.0
2024-10-11 12:00:00,352.3,352.45,351.68,351.68,5157.0,347.4276,347.5755,346.8161,346.8161,5157.0
2024-10-11 12:10:00,351.62,351.76,351.51,351.53,2053.0,346.757,346.895,346.6485,346.6682,2053.0
2024-10-11 12:20:00,351.56,351.85,351.43,351.55,5058.0,346.6978,346.9838,346.5696,346.6879,5058.0
2024-10-11 12:30:00,351.55,351.7,351.48,351.57,3585.0,346.6879,346.8359,346.6189,346.7077,3585.0
2024-10-11 12:40:00,351.49,351.56,351.21,351.21,3311.0,346.6288,346.6978,346.3526,346.3526,3311.0
2024-10-11 12:50:00,351.34,351.48,351.17,351.17,4255.0,346.4808,346.6189,346.3132,346.3132,4255.0
2024-10-11 13:00:00,351.31,351.42,350.64,350.64,5758.0,346.4513,346.5597,345.7905,345.7905,5758.0
2024-10-11 13:10:00,350.6,350.84,350.52,350.52,2797.0,345.7511,345.9878,345.6722,345.6722,2797.0
2024-10-11 13:20:00,350.65,350.76,350.27,350.4,5769.0,345.8004,345.9089,345.4256,345.5538,5769.0
2024-10-11 13:30:00,350.41,350.81,350.34,350.66,5103.0,345.5637,345.9582,345.4947,345.8102,5103.0
2024-10-11 13:40:00,350.52,351.17,350.5,350.5,20020.0,345.6722,346.3132,345.6525,345.6525,20020.0
2024-10-11 13:50:00,350.5,350.54,350.35,350.48,2553.0,345.6525,345.6919,345.5045,345.6327,2553.0
2024-10-11 14:00:00,350.39,350.48,349.74,349.79,22400.0,345.544,345.6327,344.903,344.9523,22400.0
2024-10-11 14:10:00,349.86,350.78,349.85,350.63,4181.0,345.0213,345.9286,345.0114,345.7807,4181.0
2024-10-11 14:20:00,350.56,350.8,350.34,350.34,4021.0,345.7116,345.9483,345.4947,345.4947,4021.0
2024-10-11 14:30:00,350.44,350.44,349.94,349.99,3517.0,345.5933,345.5933,345.1002,345.1495,3517.0
2024-10-11 14:40:00,349.97,350.14,349.96,350.08,3282.0,345.1298,345.2974,345.1199,345.2383,3282.0
2024-10-11 14:50:00,349.93,350.29,349.69,349.98,9193.0,345.0903,345.4454,344.8537,345.1397,9193.0
2024-10-11 15:00:00,349.92,350.1,349.79,349.91,4491.0,345.0805,345.258,344.9523,345.0706,4491.0
2024-10-11 15:10:00,350.0,350.4,349.86,349.95,6648.0,345.1594,345.5538,345.0213,345.1101,6648.0
2024-10-11 15:20:00,350.02,350.25,350.02,350.16,3820.0,345.1791,345.4059,345.1791,345.3172,3820.0
2024-10-11 15:30:00,350.09,350.74,350.0,350.67,7750.0,345.2481,345.8891,345.1594,345.8201,7750.0
2024-10-11 15:40:00,350.67,351.28,350.66,350.71,16977.0,345.8201,346.4217,345.8102,345.8596,16977.0
2024-10-11 15:50:00,350.8,350.9,349.83,350.29,45192.0,345.9483,346.0469,344.9917,345.4454,45192.0
2024-10-14 09:30:00,350.13,350.13,348.36,349.33,15968.0,345.2876,345.2876,343.5421,344.4986,15968.0
2024-10-14 09:40:00,349.28,349.57,349.0,349.31,4168.0,344.4493,344.7353,344.1732,344.4789,4168.0
2024-10-14 09:50:00,349.36,349.72,349.21,349.72,14997.0,344.5282,344.8832,344.3803,344.8832,14997.0
2024-10-14 10:00:00,349.62,350.18,349.43,349.96,8995.0,344.7846,345.3369,344.5973,345.1199,8995.0
2024-10-14 10:10:00,350.04,350.88,350.04,350.6,8718.0,345.1988,346.0272,345.1988,345.7511,8718.0
2024-10-14 10:20:00,350.91,350.91,350.62,350.73,2300.0,346.0568,346.0568,345.7708,345.8793,2300.0
2024-10-14 10:30:00,350.68,350.85,350.02,350.12,6478.0,345.83,345.9976,345.1791,345.2777,6478.0
2024-10-14 10:40:00,350.23,350.35,349.89,349.89,3399.0,345.3862,345.5045,345.0509,345.0509,3399.0
2024-10-14 10:50:00,349.89,350.73,349.89,350.73,15846.0,345.0509,345.8793,345.0509,345.8793,15846.0
2024-10-14 11:00:00,350.74,351.25,350.74,350.99,5166.0,345.8891,346.3921,345.8891,346.1357,5166.0
2024-10-14 11:10:00,350.98,351.34,350.41,350.88,10860.0,346.1258,346.4808,345.5637,346.0272,10860.0
2024-10-14 11:20:00,350.84,350.88,350.46,350.72,6438.0,345.9878,346.0272,345.613,345.8694,6438.0
2024-10-14 11:30:00,350.87,351.17,350.72,351.0,6307.0,346.0173,346.3132,345.8694,346.1455,6307.0
2024-10-14 11:40:00,351.0,351.09,350.52,350.53,7011.0,346.1455,346.2343,345.6722,345.682,7011.0
2024-10-14 11:50:00,350.52,350.75,350.25,350.49,11944.0,345.6722,345.899,345.4059,345.6426,11944.0
2024-10-14 12:00:00,350.49,350.56,350.07,350.07,8550.0,345.6426,345.7116,345.2284,345.2284,8550.0
2024-10-14 12:10:00,350.07,350.55,350.07,350.29,5845.0,345.2284,345.7018,345.2284,345.4454,5845.0
2024-10-14 12:20:00,350.26,350.87,350.26,350.69,5171.0,345.4158,346.0173,345.4158,345.8398,5171.0
2024-10-14 12:30:00,350.68,351.16,350.68,350.78,6321.0,345.83,346.3033,345.83,345.9286,6321.0
2024-10-14 12:40:00,350.8,350.93,350.69,350.73,4567.0,345.9483,346.0765,345.8398,345.8793,4567.0
2024-10-14 12:50:00,350.73,351.36,350.72,351.2,3304.0,345.8793,346.5006,345.8694,346.3428,3304.0
2024-10-14 13:00:00,351.2,351.25,351.08,351.2,1690.0,346.3428,346.3921,346.2244,346.3428,1690.0
2024-10-14 13:10:00,351.14,351.75,351.14,351.75,9079.0,346.2836,346.8852,346.2836,346.8852,9079.0
2024-10-14 13:20:00,351.69,352.17,351.68,352.12,5743.0,346.826,347.2994,346.8161,347.2501,5743.0
2024-10-14 13:30:00,352.11,352.2,351.5,351.58,20214.0,347.2402,347.3289,346.6386,346.7175,20214.0
2024-10-14 13:40:00,351.65,351.65,351.48,351.59,1300.0,346.7866,346.7866,346.6189,346.7274,1300.0
2024-10-14 13:50:00,351.62,351.62,351.4,351.55,5326.0,346.757,346.757,346.54,346.6879,5326.0
2024-10-14 14:00:00,351.43,351.73,351.38,351.69,5392.0,346.5696,346.8654,346.5203,346.826,5392.0
2024-10-14 14:10:00,351.66,351.66,351.41,351.6,4719.0,346.7964,346.7964,346.5499,346.7372,4719.0
2024-10-14 14:20:00,351.6,351.99,351.59,351.87,2639.0,346.7372,347.1219,346.7274,347.0035,2639.0
2024-10-14 14:30:00,351.75,351.94,351.49,351.5,4037.0,346.8852,347.0725,346.6288,346.6386,4037.0
2024-10-14 14:40:00,351.36,351.75,351.25,351.25,3739.0,346.5006,346.8852,346.3921,346.3921,3739.0
2024-10-14 14:50:00,351.36,351.58,351.27,351.57,3326.0,346.5006,346.7175,346.4118,346.7077,3326.0
2024-10-14 15:00:00,351.65,351.66,351.29,351.3,5004.0,346.7866,346.7964,346.4315,346.4414,5004.0
2024-10-14 15:10:00,351.4,351.4,351.06,351.19,4361.0,346.54,346.54,346.2047,346.3329,4361.0
2024-10-14 15:20:00,351.33,351.62,351.28,351.57,6656.0,346.471,346.757,346.4217,346.7077,6656.0
2024-10-14 15:30:00,351.51,351.82,351.34,351.75,8393.0,346.6485,346.9542,346.4808,346.8852,8393.0
2024-10-14 15:40:00,351.86,352.09,351.13,351.95,21778.0,346.9937,347.2205,346.2737,347.0824,21778.0
2024-10-14 15:50:00,351.87,351.9,351.13,351.61,71030.0,347.0035,347.0331,346.2737,346.7471,71030.0
2024-10-15 09:30:00,348.5,352.82,344.15,350.4,98209.0,343.6801,347.9404,339.3903,345.5538,98209.0
2024-10-15 09:40:00,350.08,351.5,349.35,350.83,28442.0,345.2383,346.6386,344.5184,345.9779,28442.0
2024-10-15 09:50:00,350.88,351.11,348.71,349.0,29901.0,346.0272,346.254,343.8872,344.1732,29901.0
2024-10-15 10:00:00,348.94,349.92,348.08,349.56,31287.0,344.114,345.0805,343.2659,344.7255,31287.0
2024-10-15 10:10:00,349.69,351.64,349.69,351.61,13347.0,344.8537,346.7767,344.8537,346.7471,13347.0
2024-10-15 10:20:00,351.8,352.41,351.75,352.03,30989.0,346.9345,347.536,346.8852,347.1613,30989.0
2024-10-15 10:30:00,352.35,354.39,352.01,354.38,18761.0,347.4769,349.4887,347.1416,349.4788,18761.0
2024-10-15 10:40:00,354.47,355.0,353.01,353.34,8700.0,349.5676,350.0902,348.1277,348.4532,8700.0
2024-10-15 10:50:00,353.08,353.42,352.58,353.11,6840.0,348.1968,348.5321,347.7037,348.2264,6840.0
2024-10-15 11:00:00,353.17,353.43,352.73,352.89,4693.0,348.2855,348.5419,347.8516,348.0094,4693.0
2024-10-15 11:10:00,352.82,353.07,352.45,352.81,5389.0,347.9404,348.1869,347.5755,347.9305,5389.0
2024-10-15 11:20:00,353.2,354.0,352.96,354.0,17353.0,348.3151,349.1041,348.0784,349.1041,17353.0
2024-10-15 11:30:00,354.25,354.31,353.79,354.31,3763.0,349.3506,349.4098,348.897,349.4098,3763.0
2024-10-15 11:40:00,354.0,354.48,353.94,354.28,8532.0,349.1041,349.5774,349.0449,349.3802,8532.0
2024-10-15 11:50:00,354.05,354.42,353.93,354.42,4330.0,349.1534,349.5182,349.035,349.5182,4330.0
2024-10-15 12:00:00,354.33,354.34,353.32,353.48,10502.0,349.4295,349.4394,348.4335,348.5912,10502.0
2024-10-15 12:10:00,353.45,353.7,352.72,353.26,4817.0,348.5617,348.8082,347.8418,348.3743,4817.0
2024-10-15 12:20:00,353.44,353.58,353.37,353.41,1381.0,348.5518,348.6899,348.4828,348.5222,1381.0
2024-10-15 12:30:00,353.32,353.43,352.63,353.25,11822.0,348.4335,348.5419,347.753,348.3644,11822.0
2024-10-15 12:40:00,353.27,353.27,352.45,352.56,4529.0,348.3841,348.3841,347.5755,347.684,4529.0
2024-10-15 12:50:00,352.45,352.67,351.97,352.07,4976.0,347.5755,347.7924,347.1021,347.2007,4976.0
2024-10-15 13:00:00,352.06,352.36,351.8,352.04,7267.0,347.1909,347.4867,346.9345,347.1712,7267.0
2024-10-15 13:10:00,351.89,351.98,351.59,351.94,4432.0,347.0232,347.112,346.7274,347.0725,4432.0
2024-10-15 13:20:00,351.92,351.92,351.42,351.48,4343.0,347.0528,347.0528,346.5597,346.6189,4343.0
2024-10-15 13:30:00,351.37,351.59,350.97,351.37,7550.0,346.5104,346.7274,346.116,346.5104,7550.0
2024-10-15 13:40:00,351.45,351.45,350.78,350.87,15724.0,346.5893,346.5893,345.9286,346.0173,15724.0
2024-10-15 13:50:00,350.77,351.01,349.72,350.42,13119.0,345.9187,346.1554,344.8832,345.5736,13119.0
2024-10-15 14:00:00,350.41,350.57,350.21,350.34,1459.0,345.5637,345.7215,345.3665,345.4947,1459.0
2024-10-15 14:10:00,350.4,350.59,349.82,349.94,12529.0,345.5538,345.7412,344.9819,345.1002,12529.0
2024-10-15 14:20:00,349.94,349.94,349.25,349.41,13316.0,345.1002,345.1002,344.4197,344.5775,13316.0
2024-10-15 14:30:00,349.57,349.58,349.22,349.22,6564.0,344.7353,344.7452,344.3902,344.3902,6564.0
2024-10-15 14:40:00,349.29,349.61,349.15,349.6,16953.0,344.4592,344.7748,344.3211,344.7649,16953.0
2024-10-15 14:50:00,349.6,350.0,349.44,349.5,11331.0,344.7649,345.1594,344.6071,344.6663,11331.0
2024-10-15 15:00:00,349.47,350.13,349.47,349.66,12366.0,344.6367,345.2876,344.6367,344.8241,12366.0
2024-10-15 15:10:00,349.64,350.16,349.64,349.76,4599.0,344.8044,345.3172,344.8044,344.9227,4599.0
2024-10-15 15:20:00,349.78,349.93,349.17,349.17,11191.0,344.9424,345.0903,344.3409,344.3409,11191.0
2024-10-15 15:30:00,349.28,349.63,349.26,349.56,20012.0,344.4493,344.7945,344.4296,344.7255,20012.0
2024-10-15 15:40:00,349.64,349.79,349.16,349.24,21353.0,344.8044,344.9523,344.331,344.4099,21353.0
2024-10-15 15:50:00,349.25,349.57,348.43,348.84,62295.0,344.4197,344.7353,343.6111,344.0154,62295.0
2024-10-16 09:30:00,348.84,353.16,348.84,353.12,12085.0,344.0154,348.2757,344.0154,348.2362,12085.0
2024-10-16 09:40:00,353.09,354.98,352.65,353.91,11182.0,348.2066,350.0705,347.7727,349.0153,11182.0
2024-10-16 09:50:00,354.09,355.6,353.33,355.6,19872.0,349.1928,350.6819,348.4433,350.6819,19872.0
2024-10-16 10:00:00,355.63,357.36,355.41,355.8,24017.0,350.7115,352.4176,350.4946,350.8792,24017.0
2024-10-16 10:10:00,355.93,355.93,354.16,355.11,7960.0,351.0074,351.0074,349.2618,350.1987,7960.0
2024-10-16 10:20:00,355.23,355.88,354.63,355.73,9767.0,350.317,350.9581,349.7253,350.8101,9767.0
2024-10-16 10:30:00,355.68,356.95,355.35,356.38,16630.0,350.7608,352.0133,350.4354,351.4511,16630.0
2024-10-16 10:40:00,356.5,357.18,355.85,356.29,13990.0,351.5695,352.2401,350.9285,351.3624,13990.0
2024-10-16 10:50:00,356.55,357.16,356.26,356.54,9143.0,351.6188,352.2203,351.3328,351.6089,9143.0
2024-10-16 11:00:00,356.53,357.23,356.19,356.83,7230.0,351.5991,352.2894,351.2638,351.8949,7230.0
2024-10-16 11:10:00,356.72,356.82,355.87,355.97,10717.0,351.7864,351.8851,350.9482,351.0468,10717.0
2024-10-16 11:20:00,356.01,356.26,355.72,355.86,5353.0,351.0863,351.3328,350.8003,350.9383,5353.0
2024-10-16 11:30:00,355.89,356.32,355.75,355.85,5623.0,350.9679,351.392,350.8299,350.9285,5623.0
2024-10-16 11:40:00,355.84,356.56,355.73,356.03,7104.0,350.9186,351.6286,350.8101,351.106,7104.0
2024-10-16 11:50:00,356.16,356.53,355.78,356.11,8374.0,351.2342,351.5991,350.8594,351.1849,8374.0
2024-10-16 12:00:00,356.53,357.1,356.53,356.86,6231.0,351.5991,352.1612,351.5991,351.9245,6231.0
2024-10-16 12:10:00,356.86,357.33,356.74,357.12,19145.0,351.9245,352.388,351.8062,352.1809,19145.0
2024-10-16 12:20:00,357.08,357.84,357.08,357.49,7872.0,352.1415,352.8909,352.1415,352.5458,7872.0
2024-10-16 12:30:00,357.5,357.65,356.91,357.5,11480.0,352.5556,352.7036,351.9738,352.5556,11480.0
2024-10-16 12:40:00,357.5,357.5,357.07,357.19,9443.0,352.5556,352.5556,352.1316,352.2499,9443.0
2024-10-16 12:50:00,357.19,358.03,357.19,357.61,21198.0,352.2499,353.0783,352.2499,352.6641,21198.0
2024-10-16 13:00:00,357.64,357.83,357.51,357.6,7865.0,352.6937,352.8811,352.5655,352.6543,7865.0
2024-10-16 13:10:00,357.6,357.91,357.36,357.47,8938.0,352.6543,352.96,352.4176,352.5261,8938.0
2024-10-16 13:20:00,357.5,357.62,357.36,357.44,6819.0,352.5556,352.674,352.4176,352.4965,6819.0
2024-10-16 13:30:00,357.41,357.41,357.1,357.35,3589.0,352.4669,352.4669,352.1612,352.4077,3589.0
2024-10-16 13:40:00,357.39,357.6,357.23,357.51,4353.0,352.4472,352.6543,352.2894,352.5655,4353.0
2024-10-16 13:50:00,357.6,358.0,357.52,357.87,5840.0,352.6543,353.0487,352.5754,352.9205,5840.0
2024-10-16 14:00:00,357.87,358.1,357.6,357.72,2921.0,352.9205,353.1473,352.6543,352.7726,2921.0
2024-10-16 14:10:00,357.99,358.08,357.61,357.74,5661.0,353.0389,353.1276,352.6641,352.7923,5661.0
2024-10-16 14:20:00,357.74,358.1,357.65,357.88,4457.0,352.7923,353.1473,352.7036,352.9304,4457.0
2024-10-16 14:30:00,357.98,358.54,357.98,358.3,9267.0,353.029,353.5813,353.029,353.3446,9267.0
2024-10-16 14:40:00,358.18,358.25,357.85,358.02,7391.0,353.2262,353.2953,352.9008,353.0685,7391.0
2024-10-16 14:50:00,357.93,358.04,357.66,357.88,8187.0,352.9797,353.0882,352.7134,352.9304,8187.0
2024-10-16 15:00:00,357.78,357.88,357.54,357.81,18183.0,352.8318,352.9304,352.5951,352.8614,18183.0
2024-10-16 15:10:00,357.81,358.32,357.51,358.05,11720.0,352.8614,353.3643,352.5655,353.098,11720.0
2024-10-16 15:20:00,358.12,358.44,357.82,358.22,11884.0,353.1671,353.4826,352.8712,353.2657,11884.0
2024-10-16 15:30:00,358.18,358.65,358.18,358.55,12200.0,353.2262,353.6897,353.2262,353.5911,12200.0
2024-10-16 15:40:00,358.56,358.79,358.42,358.46,11624.0,353.601,353.8278,353.4629,353.5024,11624.0
2024-10-16 15:50:00,358.51,358.88,358.18,358.57,58410.0,353.5517,353.9166,353.2262,353.6108,58410.0
2024-10-17 09:30:00,351.41,357.28,350.0,356.83,66205.0,346.5499,352.3387,345.1594,351.8949,66205.0
2024-10-17 09:40:00,356.85,358.72,355.2,355.85,47717.0,351.9146,353.7588,350.2875,350.9285,47717.0
2024-10-17 09:50:00,355.56,356.02,354.87,355.39,17309.0,350.6425,351.0961,349.962,350.4748,17309.0
2024-10-17 10:00:00,355.66,356.01,354.78,355.26,21943.0,350.7411,351.0863,349.8733,350.3466,21943.0
2024-10-17 10:10:00,355.12,355.59,353.9,354.26,15084.0,350.2086,350.6721,349.0054,349.3605,15084.0
2024-10-17 10:20:00,354.09,355.05,353.85,354.52,16922.0,349.1928,350.1395,348.9561,349.6169,16922.0
2024-10-17 10:30:00,354.31,355.29,354.07,355.08,20004.0,349.4098,350.3762,349.1731,350.1691,20004.0
2024-10-17 10:40:00,354.88,355.72,354.67,355.65,82150.0,349.9719,350.8003,349.7648,350.7312,82150.0
2024-10-17 10:50:00,355.64,355.95,354.99,355.21,7344.0,350.7214,351.0271,350.0804,350.2973,7344.0
2024-10-17 11:00:00,355.22,355.22,354.37,354.6,86787.0,350.3072,350.3072,349.4689,349.6958,86787.0
2024-10-17 11:10:00,354.5,354.99,353.86,354.93,33836.0,349.5971,350.0804,348.966,350.0212,33836.0
2024-10-17 11:20:00,354.86,355.9,354.3,355.89,9434.0,349.9522,350.9778,349.3999,350.9679,9434.0
2024-10-17 11:30:00,355.59,356.51,355.59,356.28,7448.0,350.6721,351.5793,350.6721,351.3525,7448.0
2024-10-17 11:40:00,356.51,356.76,355.82,355.97,16092.0,351.5793,351.8259,350.8989,351.0468,16092.0
2024-10-17 11:50:00,356.04,356.17,355.97,356.17,2446.0,351.1158,351.244,351.0468,351.244,2446.0
2024-10-17 12:00:00,356.17,356.18,355.82,355.94,5114.0,351.244,351.2539,350.8989,351.0172,5114.0
2024-10-17 12:10:00,355.85,356.31,355.7,356.31,9494.0,350.9285,351.3821,350.7805,351.3821,9494.0
2024-10-17 12:20:00,356.13,357.19,356.13,357.18,4322.0,351.2046,352.2499,351.2046,352.2401,4322.0
2024-10-17 12:30:00,357.05,357.43,356.92,357.23,18051.0,352.1119,352.4866,351.9837,352.2894,18051.0
2024-10-17 12:40:00,357.38,357.38,356.95,357.19,5181.0,352.4373,352.4373,352.0133,352.2499,5181.0
2024-10-17 12:50:00,357.2,357.35,357.11,357.22,15570.0,352.2598,352.4077,352.171,352.2795,15570.0
2024-10-17 13:00:00,357.23,357.42,357.0,357.04,7357.0,352.2894,352.4768,352.0626,352.102,7357.0
2024-10-17 13:10:00,357.04,357.13,356.61,356.65,3245.0,352.102,352.1908,351.678,351.7174,3245.0
2024-10-17 13:20:00,356.67,356.67,355.21,355.48,10208.0,351.7371,351.7371,350.2973,350.5636,10208.0
2024-10-17 13:30:00,355.46,355.68,355.08,355.18,5647.0,350.5439,350.7608,350.1691,350.2677,5647.0
2024-10-17 13:40:00,355.08,355.34,354.87,355.06,10341.0,350.1691,350.4255,349.962,350.1494,10341.0
2024-10-17 13:50:00,355.0,355.29,354.78,354.78,20093.0,350.0902,350.3762,349.8733,349.8733,20093.0
2024-10-17 14:00:00,354.83,354.83,352.88,353.07,17232.0,349.9226,349.9226,347.9995,348.1869,17232.0
2024-10-17 14:10:00,352.92,353.19,351.91,352.52,23297.0,348.039,348.3053,347.043,347.6445,23297.0
2024-10-17 14:20:00,352.63,353.5,352.53,353.34,13492.0,347.753,348.611,347.6544,348.4532,13492.0
2024-10-17 14:30:00,353.31,353.82,353.02,353.61,17359.0,348.4236,348.9265,348.1376,348.7194,17359.0
2024-10-17 14:40:00,353.65,353.65,352.92,353.38,15193.0,348.7589,348.7589,348.039,348.4926,15193.0
2024-10-17 14:50:00,353.54,353.61,352.83,352.83,7979.0,348.6504,348.7194,347.9502,347.9502,7979.0
2024-10-17 15:00:00,352.77,353.67,352.77,353.55,20299.0,347.8911,348.7786,347.8911,348.6603,20299.0
2024-10-17 15:10:00,353.6,353.62,353.26,353.52,8339.0,348.7096,348.7293,348.3743,348.6307,8339.0
2024-10-17 15:20:00,353.59,354.05,353.59,354.05,9829.0,348.6997,349.1534,348.6997,349.1534,9829.0
2024-10-17 15:30:00,353.95,354.03,353.03,353.34,22986.0,349.0547,349.1336,348.1475,348.4532,22986.0
2024-10-17 15:40:00,353.31,353.65,352.91,353.0,20806.0,348.4236,348.7589,348.0291,348.1179,20806.0
2024-10-17 15:50:00,353.02,353.37,352.62,353.26,127853.0,348.1376,348.4828,347.7431,348.3743,127853.0
2024-10-18 09:30:00,353.55,353.55,345.59,346.3,123895.0,348.6603,348.6603,340.8104,341.5105,123895.0
2024-10-18 09:40:00,346.38,346.38,343.66,344.18,33910.0,341.5894,341.5894,338.9071,339.4199,33910.0
2024-10-18 09:50:00,344.4,345.26,343.89,344.36,25960.0,339.6368,340.4849,339.1339,339.5974,25960.0
2024-10-18 10:00:00,344.55,345.58,343.59,343.59,23681.0,339.7848,340.8005,338.838,338.838,23681.0
2024-10-18 10:10:00,343.52,343.72,342.47,342.5,34970.0,338.769,338.9662,337.7335,337.7631,34970.0
2024-10-18 10:20:00,342.62,342.67,339.1,339.6,52949.0,337.8814,337.9308,334.4101,334.9032,52949.0
2024-10-18 10:30:00,339.51,341.11,339.05,340.94,50522.0,334.8145,336.3923,334.3608,336.2247,50522.0
2024-10-18 10:40:00,340.78,341.31,339.59,340.24,14968.0,336.0669,336.5896,334.8933,335.5344,14968.0
2024-10-18 10:50:00,340.41,341.48,339.82,340.98,39939.0,335.702,336.7572,335.1202,336.2641,39939.0
2024-10-18 11:00:00,340.94,341.18,339.52,339.52,15337.0,336.2247,336.4614,334.8243,334.8243,15337.0
2024-10-18 11:10:00,339.69,340.88,339.68,340.01,22554.0,334.992,336.1655,334.9821,335.3075,22554.0
2024-10-18 11:20:00,340.05,340.51,338.59,340.12,25233.0,335.347,335.8006,333.9072,335.416,25233.0
2024-10-18 11:30:00,340.12,340.7,339.2,340.6,23612.0,335.416,335.988,334.5087,335.8894,23612.0
2024-10-18 11:40:00,340.86,340.98,340.05,340.49,23712.0,336.1458,336.2641,335.347,335.7809,23712.0
2024-10-18 11:50:00,340.48,340.48,339.7,340.02,11385.0,335.771,335.771,335.0018,335.3174,11385.0
2024-10-18 12:00:00,340.05,340.51,340.03,340.47,6975.0,335.347,335.8006,335.3273,335.7612,6975.0
2024-10-18 12:10:00,340.47,340.53,340.02,340.2,14463.0,335.7612,335.8203,335.3174,335.4949,14463.0
2024-10-18 12:20:00,340.2,341.68,339.83,341.64,25087.0,335.4949,336.9544,335.13,336.915,25087.0
2024-10-18 12:30:00,341.64,342.22,341.29,342.02,15329.0,336.915,337.487,336.5698,337.2897,15329.0
2024-10-18 12:40:00,341.85,342.29,341.3,341.57,14263.0,337.1221,337.556,336.5797,336.846,14263.0
2024-10-18 12:50:00,341.42,342.61,341.42,342.37,14810.0,336.698,337.8716,336.698,337.6349,14810.0
2024-10-18 13:00:00,342.37,342.62,341.7,341.7,7890.0,337.6349,337.8814,336.9742,336.9742,7890.0
2024-10-18 13:10:00,341.76,341.97,341.75,341.97,3946.0,337.0333,337.2404,337.0235,337.2404,3946.0
2024-10-18 13:20:00,341.82,342.24,341.82,342.13,10144.0,337.0925,337.5067,337.0925,337.3982,10144.0
2024-10-18 13:30:00,342.13,342.6,342.11,342.47,24174.0,337.3982,337.8617,337.3785,337.7335,24174.0
2024-10-18 13:40:00,342.39,342.58,342.19,342.19,7184.0,337.6546,337.842,337.4574,337.4574,7184.0
2024-10-18 13:50:00,342.32,342.41,341.71,341.92,7000.0,337.5856,337.6743,336.984,337.1911,7000.0
2024-10-18 14:00:00,341.87,342.6,341.73,342.42,16893.0,337.1418,337.8617,337.0038,337.6842,16893.0
2024-10-18 14:10:00,342.43,342.62,341.94,341.98,11789.0,337.6941,337.8814,337.2108,337.2503,11789.0
2024-10-18 14:20:00,341.98,342.8,341.98,342.74,27443.0,337.2503,338.059,337.2503,337.9998,27443.0
2024-10-18 14:30:00,342.74,342.86,342.43,342.75,7480.0,337.9998,338.1181,337.6941,338.0096,7480.0
2024-10-18 14:40:00,342.61,343.94,342.44,343.89,15981.0,337.8716,339.1832,337.7039,339.1339,15981.0
2024-10-18 14:50:00,344.0,344.05,342.17,342.33,36925.0,339.2424,339.2917,337.4377,337.5955,36925.0
2024-10-18 15:00:00,342.33,343.5,339.81,341.8,90843.0,337.5955,338.7493,335.1103,337.0728,90843.0
2024-10-18 15:10:00,341.6,341.77,339.29,339.81,86726.0,336.8756,337.0432,334.5975,335.1103,86726.0
2024-10-18 15:20:00,339.97,340.3,338.9,339.13,66522.0,335.2681,335.5935,334.2129,334.4397,66522.0
2024-10-18 15:30:00,339.14,339.21,338.24,338.43,55164.0,334.4496,334.5186,333.562,333.7494,55164.0
2024-10-18 15:40:00,338.43,338.44,336.49,337.0,102444.0,333.7494,333.7593,331.8362,332.3392,102444.0
2024-10-18 15:50:00,337.1,337.63,335.96,336.0,338691.0,332.4378,332.9605,331.3136,331.353,338691.0
2024-10-21 09:30:00,333.32,333.32,321.95,323.71,299883.0,328.7101,328.7101,317.4973,319.233,299883.0
2024-10-21 09:40:00,323.75,323.97,319.21,319.21,280536.0,319.2724,319.4894,314.7952,314.7952,280536.0
2024-10-21 09:50:00,319.0,321.38,318.23,320.88,221775.0,314.5881,316.9352,313.8288,316.4421,221775.0
2024-10-21 10:00:00,321.41,321.41,320.0,321.0,97503.0,316.9648,316.9648,315.5743,316.5605,97503.0
2024-10-21 10:10:00,320.87,322.1,320.58,320.58,115619.0,316.4323,317.6452,316.1463,316.1463,115619.0
2024-10-21 10:20:00,320.58,322.23,320.5,322.04,43762.0,316.1463,317.7734,316.0674,317.5861,43762.0
2024-10-21 10:30:00,322.04,323.95,321.31,323.88,92835.0,317.5861,319.4697,316.8662,319.4006,92835.0
2024-10-21 10:40:00,323.88,324.14,322.92,323.33,54134.0,319.4006,319.657,318.4539,318.8582,54134.0
2024-10-21 10:50:00,323.33,323.6,322.14,322.46,28336.0,318.8582,319.1245,317.6847,318.0003,28336.0
2024-10-21 11:00:00,322.42,322.54,320.23,320.92,59561.0,317.9608,318.0792,315.8011,316.4816,59561.0
2024-10-21 11:10:00,321.09,322.05,320.7,321.09,68767.0,316.6492,317.5959,316.2646,316.6492,68767.0
2024-10-21 11:20:00,321.09,321.35,319.76,320.48,45628.0,316.6492,316.9056,315.3376,316.0476,45628.0
2024-10-21 11:30:00,320.64,321.03,320.22,320.82,43615.0,316.2054,316.59,315.7912,316.3829,43615.0
2024-10-21 11:40:00,320.67,321.23,320.33,320.81,51785.0,316.235,316.7873,315.8997,316.3731,51785.0
2024-10-21 11:50:00,320.82,321.37,320.68,321.14,36150.0,316.3829,316.9253,316.2449,316.6985,36150.0
2024-10-21 12:00:00,320.99,321.38,320.72,321.38,24721.0,316.5506,316.9352,316.2843,316.9352,24721.0
2024-10-21 12:10:00,321.38,321.53,320.04,320.3,35300.0,316.9352,317.0831,315.6137,315.8701,35300.0
2024-10-21 12:20:00,320.33,320.72,320.15,320.23,22006.0,315.8997,316.2843,315.7222,315.8011,22006.0
2024-10-21 12:30:00,320.23,320.83,319.93,320.83,28316.0,315.8011,316.3928,315.5053,316.3928,28316.0
2024-10-21 12:40:00,321.08,321.61,321.08,321.15,25720.0,316.6393,317.162,316.6393,316.7084,25720.0
2024-10-21 12:50:00,321.06,321.14,320.74,320.85,15774.0,316.6196,316.6985,316.3041,316.4125,15774.0
2024-10-21 13:00:00,320.85,321.06,320.69,320.87,14308.0,316.4125,316.6196,316.2547,316.4323,14308.0
2024-10-21 13:10:00,320.94,321.39,320.68,321.23,54798.0,316.5013,316.9451,316.2449,316.7873,54798.0
2024-10-21 13:20:00,321.23,322.26,320.99,321.91,73304.0,316.7873,317.803,316.5506,317.4579,73304.0
2024-10-21 13:30:00,321.9,322.25,321.68,321.91,27635.0,317.448,317.7932,317.2311,317.4579,27635.0
2024-10-21 13:40:00,322.02,322.08,321.46,321.82,45691.0,317.5663,317.6255,317.0141,317.3691,45691.0
2024-10-21 13:50:00,321.73,322.25,321.3,321.35,37873.0,317.2804,317.7932,316.8563,316.9056,37873.0
2024-10-21 14:00:00,321.33,321.81,320.97,321.53,23771.0,316.8859,317.3593,316.5309,317.0831,23771.0
2024-10-21 14:10:00,321.53,321.53,320.74,321.02,29914.0,317.0831,317.0831,316.3041,316.5802,29914.0
2024-10-21 14:20:00,321.04,321.26,320.48,320.55,31596.0,316.5999,316.8169,316.0476,316.1167,31596.0
2024-10-21 14:30:00,320.47,320.62,319.57,320.26,60340.0,316.0378,316.1857,315.1502,315.8307,60340.0
2024-10-21 14:40:00,320.35,320.73,320.3,320.46,24264.0,315.9194,316.2942,315.8701,316.0279,24264.0
2024-10-21 14:50:00,320.46,321.01,320.4,320.69,40060.0,316.0279,316.5703,315.9688,316.2547,40060.0
2024-10-21 15:00:00,320.69,320.95,320.33,320.37,39019.0,316.2547,316.5111,315.8997,315.9392,39019.0
2024-10-21 15:10:00,320.37,320.89,320.24,320.38,45782.0,315.9392,316.452,315.811,315.949,45782.0
2024-10-21 15:20:00,320.29,320.43,319.69,319.94,47460.0,315.8603,315.9983,315.2686,315.5151,47460.0
2024-10-21 15:30:00,319.95,319.95,319.22,319.54,80539.0,315.525,315.525,314.8051,315.1206,80539.0
2024-10-21 15:40:00,319.52,321.19,319.51,320.92,225702.0,315.1009,316.7478,315.0911,316.4816,225702.0
2024-10-21 15:50:00,320.94,321.1,319.77,320.3,413501.0,316.5013,316.6591,315.3475,315.8701,413501.0
2024-10-22 09:30:00,320.18,322.29,319.61,321.06,55180.0,315.7518,317.8326,315.1897,316.6196,55180.0
2024-10-22 09:40:00,321.16,322.08,320.43,320.49,24735.0,316.7182,317.6255,315.9983,316.0575,24735.0
2024-10-22 09:50:00,320.59,320.74,319.43,320.73,35195.0,316.1561,316.3041,315.0122,316.2942,35195.0
2024-10-22 10:00:00,320.43,320.81,318.28,318.3,15517.0,315.9983,316.3731,313.8781,313.8978,15517.0
2024-10-22 10:10:00,318.48,318.76,317.69,317.86,29798.0,314.0753,314.3514,313.2962,313.4639,29798.0
2024-10-22 10:20:00,318.07,318.35,317.88,318.16,16556.0,313.671,313.9471,313.4836,313.7597,16556.0
2024-10-22 10:30:00,317.95,317.96,317.37,317.56,15606.0,313.5526,313.5625,312.9807,313.168,15606.0
2024-10-22 10:40:00,317.61,318.6,317.6,318.42,16625.0,313.2173,314.1936,313.2075,314.0161,16625.0
2024-10-22 10:50:00,318.42,318.75,318.37,318.38,15480.0,314.0161,314.3416,313.9668,313.9767,15480.0
2024-10-22 11:00:00,318.37,318.75,318.13,318.3,15623.0,313.9668,314.3416,313.7301,313.8978,15623.0
2024-10-22 11:10:00,318.3,318.72,318.24,318.71,12000.0,313.8978,314.312,313.8386,314.3021,12000.0
2024-10-22 11:20:00,318.71,318.78,317.81,318.62,36844.0,314.3021,314.3712,313.4146,314.2134,36844.0
2024-10-22 11:30:00,318.78,319.04,318.56,318.94,26938.0,314.3712,314.6276,314.1542,314.5289,26938.0
2024-10-22 11:40:00,318.86,318.92,318.03,318.03,8658.0,314.4501,314.5092,313.6315,313.6315,8658.0
2024-10-22 11:50:00,318.3,318.31,317.83,318.14,17242.0,313.8978,313.9077,313.4343,313.74,17242.0
2024-10-22 12:00:00,318.14,318.33,317.53,317.53,14568.0,313.74,313.9274,313.1384,313.1384,14568.0
2024-10-22 12:10:00,317.74,321.02,317.66,319.97,112531.0,313.3455,316.5802,313.2666,315.5447,112531.0
2024-10-22 12:20:00,319.82,320.91,319.33,320.63,23295.0,315.3968,316.4717,314.9136,316.1956,23295.0
2024-10-22 12:30:00,320.6,320.66,319.7,319.7,14012.0,316.166,316.2252,315.2784,315.2784,14012.0
2024-10-22 12:40:00,319.72,319.91,318.39,318.39,23314.0,315.2982,315.4855,313.9866,313.9866,23314.0
2024-10-22 12:50:00,318.64,319.23,318.62,318.67,17443.0,314.2331,314.8149,314.2134,314.2627,17443.0
2024-10-22 13:00:00,318.73,318.89,318.36,318.53,11003.0,314.3219,314.4796,313.957,314.1246,11003.0
2024-10-22 13:10:00,318.52,318.52,317.82,318.1,14792.0,314.1148,314.1148,313.4244,313.7006,14792.0
2024-10-22 13:20:00,318.1,318.21,317.78,317.81,12843.0,313.7006,313.809,313.385,313.4146,12843.0
2024-10-22 13:30:00,317.7,317.93,317.0,317.13,17615.0,313.3061,313.5329,312.6158,312.744,17615.0
2024-10-22 13:40:00,317.21,318.11,317.07,318.1,19635.0,312.8229,313.7104,312.6848,313.7006,19635.0
2024-10-22 13:50:00,318.2,318.26,317.26,317.36,32538.0,313.7992,313.8584,312.8722,312.9708,32538.0
2024-10-22 14:00:00,317.37,317.94,317.32,317.52,38878.0,312.9807,313.5428,312.9314,313.1286,38878.0
2024-10-22 14:10:00,317.69,317.69,316.96,317.11,38318.0,313.2962,313.2962,312.5763,312.7243,38318.0
2024-10-22 14:20:00,317.22,317.27,316.43,316.57,27204.0,312.8327,312.882,312.0537,312.1917,27204.0
2024-10-22 14:30:00,316.66,316.78,315.36,315.36,46767.0,312.2805,312.3988,310.9985,310.9985,46767.0
2024-10-22 14:40:00,315.75,316.92,315.6,316.18,39491.0,311.3831,312.5369,311.2351,311.8071,39491.0
2024-10-22 14:50:00,316.44,316.81,315.88,316.24,27890.0,312.0635,312.4284,311.5113,311.8663,27890.0
2024-10-22 15:00:00,316.33,316.38,315.7,315.89,37657.0,311.955,312.0044,311.3338,311.5211,37657.0
2024-10-22 15:10:00,315.84,316.24,315.22,315.9,56305.0,311.4718,311.8663,310.8604,311.531,56305.0
2024-10-22 15:20:00,315.94,316.0,315.09,315.21,49303.0,311.5704,311.6296,310.7322,310.8505,49303.0
2024-10-22 15:30:00,315.23,317.25,315.1,316.12,102292.0,310.8703,312.8623,310.7421,311.7479,102292.0
2024-10-22 15:40:00,316.23,316.39,315.27,315.91,104851.0,311.8564,312.0142,310.9097,311.5409,104851.0
2024-10-22 15:50:00,316.07,317.7,315.73,317.43,330741.0,311.6986,313.3061,311.3633,313.0398,330741.0
2024-10-23 09:30:00,316.86,320.73,316.86,318.54,34398.0,312.4777,316.2942,312.4777,314.1345,34398.0
2024-10-23 09:40:00,318.75,318.76,317.89,318.06,17399.0,314.3416,314.3514,313.4935,313.6611,17399.0
2024-10-23 09:50:00,318.05,318.38,316.8,316.94,21698.0,313.6513,313.9767,312.4185,312.5566,21698.0
2024-10-23 10:00:00,316.94,318.75,316.54,318.55,28321.0,312.5566,314.3416,312.1621,314.1443,28321.0
2024-10-23 10:10:00,318.33,318.42,316.64,316.65,11894.0,313.9274,314.0161,312.2608,312.2706,11894.0
2024-10-23 10:20:00,316.65,316.66,315.59,316.23,56629.0,312.2706,312.2805,311.2253,311.8564,56629.0
2024-10-23 10:30:00,316.23,316.28,315.56,315.9,22074.0,311.8564,311.9057,311.1957,311.531,22074.0
2024-10-23 10:40:00,315.92,316.77,315.74,316.73,11251.0,311.5507,312.389,311.3732,312.3495,11251.0
2024-10-23 10:50:00,316.93,316.93,316.33,316.53,15331.0,312.5467,312.5467,311.955,312.1523,15331.0
2024-10-23 11:00:00,316.35,316.53,315.71,315.94,8892.0,311.9748,312.1523,311.3436,311.5704,8892.0
2024-10-23 11:10:00,315.77,315.92,315.0,315.4,31241.0,311.4028,311.5507,310.6434,311.0379,31241.0
2024-10-23 11:20:00,315.4,316.64,315.4,316.57,7185.0,311.0379,312.2608,311.0379,312.1917,7185.0
2024-10-23 11:30:00,316.67,316.81,316.35,316.8,10911.0,312.2903,312.4284,311.9748,312.4185,10911.0
2024-10-23 11:40:00,316.79,316.85,316.28,316.54,10491.0,312.4087,312.4679,311.9057,312.1621,10491.0
2024-10-23 11:50:00,316.44,317.12,316.28,316.61,8237.0,312.0635,312.7341,311.9057,312.2312,8237.0
2024-10-23 12:00:00,316.56,316.93,316.5,316.91,3860.0,312.1819,312.5467,312.1227,312.527,3860.0
2024-10-23 12:10:00,316.81,317.02,316.67,316.98,3469.0,312.4284,312.6355,312.2903,312.5961,3469.0
2024-10-23 12:20:00,316.88,317.01,316.66,316.86,10774.0,312.4974,312.6256,312.2805,312.4777,10774.0
2024-10-23 12:30:00,316.89,317.8,316.83,317.59,7915.0,312.5073,313.4047,312.4481,313.1976,7915.0
2024-10-23 12:40:00,317.61,317.66,317.38,317.52,6795.0,313.2173,313.2666,312.9905,313.1286,6795.0
2024-10-23 12:50:00,317.51,317.52,317.04,317.2,5635.0,313.1187,313.1286,312.6552,312.813,5635.0
2024-10-23 13:00:00,317.21,317.23,316.94,316.97,5217.0,312.8229,312.8426,312.5566,312.5862,5217.0
2024-10-23 13:10:00,317.13,317.29,316.33,316.62,8957.0,312.744,312.9018,311.955,312.241,8957.0
2024-10-23 13:20:00,316.66,316.66,315.85,316.25,9265.0,312.2805,312.2805,311.4817,311.8761,9265.0
2024-10-23 13:30:00,316.25,316.68,316.09,316.68,9373.0,311.8761,312.3002,311.7184,312.3002,9373.0
2024-10-23 13:40:00,316.8,317.04,316.67,317.0,9535.0,312.4185,312.6552,312.2903,312.6158,9535.0
2024-10-23 13:50:00,317.03,317.23,316.77,317.12,10779.0,312.6454,312.8426,312.389,312.7341,10779.0
2024-10-23 14:00:00,317.13,317.3,316.33,316.33,9429.0,312.744,312.9116,311.955,311.955,9429.0
2024-10-23 14:10:00,316.43,316.53,316.16,316.34,26078.0,312.0537,312.1523,311.7874,311.9649,26078.0
2024-10-23 14:20:00,316.46,316.66,316.08,316.2,21587.0,312.0832,312.2805,311.7085,311.8268,21587.0
2024-10-23 14:30:00,316.18,316.7,315.95,316.67,9559.0,311.8071,312.3199,311.5803,312.2903,9559.0
2024-10-23 14:40:00,316.92,317.43,316.76,317.1,11032.0,312.5369,313.0398,312.3791,312.7144,11032.0
2024-10-23 14:50:00,317.19,317.23,316.81,316.99,25287.0,312.8031,312.8426,312.4284,312.6059,25287.0
2024-10-23 15:00:00,316.98,317.32,316.76,317.25,25758.0,312.5961,312.9314,312.3791,312.8623,25758.0
2024-10-23 15:10:00,317.16,317.82,317.16,317.79,10721.0,312.7736,313.4244,312.7736,313.3949,10721.0
2024-10-23 15:20:00,317.71,318.07,317.44,318.07,21476.0,313.316,313.671,313.0497,313.671,21476.0
2024-10-23 15:30:00,318.0,318.45,317.58,317.78,18606.0,313.6019,314.0457,313.1878,313.385,18606.0
2024-10-23 15:40:00,317.62,317.98,317.44,317.81,25299.0,313.2272,313.5822,313.0497,313.4146,25299.0
2024-10-23 15:50:00,317.78,318.64,317.39,317.76,133759.0,313.385,314.2331,313.0004,313.3653,133759.0
2024-10-24 09:30:00,318.67,321.38,318.3,320.94,38343.0,314.2627,316.9352,313.8978,316.5013,38343.0
2024-10-24 09:40:00,320.8,321.57,320.72,321.06,14328.0,316.3632,317.1226,316.2843,316.6196,14328.0
2024-10-24 09:50:00,321.0,322.24,321.0,321.44,26843.0,316.5605,317.7833,316.5605,316.9944,26843.0
2024-10-24 10:00:00,321.23,321.91,320.21,321.63,22555.0,316.7873,317.4579,315.7814,317.1817,22555.0
2024-10-24 10:10:00,321.62,321.75,320.62,321.59,8875.0,317.1719,317.3001,316.1857,317.1423,8875.0
2024-10-24 10:20:00,321.64,322.36,321.64,322.17,17763.0,317.1916,317.9016,317.1916,317.7143,17763.0
2024-10-24 10:30:00,322.17,322.44,320.81,321.0,15177.0,317.7143,317.9805,316.3731,316.5605,15177.0
2024-10-24 10:40:00,321.0,321.19,320.15,320.78,5464.0,316.5605,316.7478,315.7222,316.3435,5464.0
2024-10-24 10:50:00,320.64,320.64,320.13,320.43,6809.0,316.2054,316.2054,315.7025,315.9983,6809.0
2024-10-24 11:00:00,320.43,320.49,319.83,320.18,7160.0,315.9983,316.0575,315.4066,315.7518,7160.0
2024-10-24 11:10:00,320.28,320.63,320.15,320.45,7413.0,315.8504,316.1956,315.7222,316.0181,7413.0
2024-10-24 11:20:00,320.45,320.64,319.54,319.61,9528.0,316.0181,316.2054,315.1206,315.1897,9528.0
2024-10-24 11:30:00,319.76,320.22,319.38,319.75,15549.0,315.3376,315.7912,314.9629,315.3277,15549.0
2024-10-24 11:40:00,319.74,319.92,319.18,319.92,11891.0,315.3179,315.4954,314.7656,315.4954,11891.0
2024-10-24 11:50:00,319.93,320.38,319.8,320.11,10384.0,315.5053,315.949,315.3771,315.6828,10384.0
2024-10-24 12:00:00,320.05,320.73,319.7,320.32,13537.0,315.6236,316.2942,315.2784,315.8899,13537.0
2024-10-24 12:10:00,320.32,320.59,320.14,320.34,7512.0,315.8899,316.1561,315.7123,315.9096,7512.0
2024-10-24 12:20:00,320.34,320.5,319.9,319.9,13012.0,315.9096,316.0674,315.4757,315.4757,13012.0
2024-10-24 12:30:00,320.03,320.77,320.02,320.36,22227.0,315.6039,316.3336,315.594,315.9293,22227.0
2024-10-24 12:40:00,320.35,320.46,320.11,320.36,7235.0,315.9194,316.0279,315.6828,315.9293,7235.0
2024-10-24 12:50:00,320.35,320.66,320.33,320.4,7855.0,315.9194,316.2252,315.8997,315.9688,7855.0
2024-10-24 13:00:00,320.38,320.39,319.47,319.56,21885.0,315.949,315.9589,315.0516,315.1404,21885.0
2024-10-24 13:10:00,319.56,319.57,319.24,319.34,8567.0,315.1404,315.1502,314.8248,314.9234,8567.0
2024-10-24 13:20:00,319.25,319.63,319.15,319.22,15351.0,314.8347,315.2094,314.736,314.8051,15351.0
2024-10-24 13:30:00,319.31,319.32,318.88,319.06,12811.0,314.8938,314.9037,314.4698,314.6473,12811.0
2024-10-24 13:40:00,319.06,319.06,318.44,318.9,10170.0,314.6473,314.6473,314.0359,314.4895,10170.0
2024-10-24 13:50:00,319.02,319.37,319.0,319.28,8215.0,314.6078,314.953,314.5881,314.8642,8215.0
2024-10-24 14:00:00,319.24,319.26,318.75,318.75,9390.0,314.8248,314.8445,314.3416,314.3416,9390.0
2024-10-24 14:10:00,318.78,319.29,318.62,319.17,6909.0,314.3712,314.8741,314.2134,314.7558,6909.0
2024-10-24 14:20:00,319.05,319.29,318.96,319.06,13906.0,314.6374,314.8741,314.5487,314.6473,13906.0
2024-10-24 14:30:00,319.03,319.06,318.62,318.87,11316.0,314.6177,314.6473,314.2134,314.4599,11316.0
2024-10-24 14:40:00,318.86,318.86,318.17,318.31,16809.0,314.4501,314.4501,313.7696,313.9077,16809.0
2024-10-24 14:50:00,318.31,318.55,318.05,318.55,14721.0,313.9077,314.1443,313.6513,314.1443,14721.0
2024-10-24 15:00:00,318.48,318.48,318.19,318.42,10459.0,314.0753,314.0753,313.7893,314.0161,10459.0
2024-10-24 15:10:00,318.51,320.0,318.51,319.94,69737.0,314.1049,315.5743,314.1049,315.5151,69737.0
2024-10-24 15:20:00,319.94,319.94,319.41,319.66,26534.0,315.5151,315.5151,314.9924,315.239,26534.0
2024-10-24 15:30:00,319.65,319.83,319.34,319.5,23752.0,315.2291,315.4066,314.9234,315.0812,23752.0
2024-10-24 15:40:00,319.59,319.76,319.31,319.43,37285.0,315.17,315.3376,314.8938,315.0122,37285.0
2024-10-24 15:50:00,319.55,319.63,318.21,318.25,128768.0,315.1305,315.2094,313.809,313.8485,128768.0
2024-10-25 09:30:00,319.07,320.24,317.21,318.69,39560.0,314.6571,315.811,312.8229,314.2824,39560.0
2024-10-25 09:40:00,318.68,320.04,318.68,319.58,21293.0,314.2725,315.6137,314.2725,315.1601,21293.0
2024-10-25 09:50:00,319.59,320.45,319.42,320.29,14095.0,315.17,316.0181,315.0023,315.8603,14095.0
2024-10-25 10:00:00,320.36,321.34,320.35,320.73,33460.0,315.9293,316.8958,315.9194,316.2942,33460.0
2024-10-25 10:10:00,320.75,321.0,320.28,320.6,13692.0,316.3139,316.5605,315.8504,316.166,13692.0
2024-10-25 10:20:00,320.59,320.83,320.4,320.55,17196.0,316.1561,316.3928,315.9688,316.1167,17196.0
2024-10-25 10:30:00,320.55,320.55,319.98,320.36,7808.0,316.1167,316.1167,315.5546,315.9293,7808.0
2024-10-25 10:40:00,320.29,320.54,319.54,319.54,8452.0,315.8603,316.1068,315.1206,315.1206,8452.0
2024-10-25 10:50:00,319.53,319.81,319.26,319.5,11650.0,315.1108,315.3869,314.8445,315.0812,11650.0
2024-10-25 11:00:00,319.5,319.95,319.06,319.07,13114.0,315.0812,315.525,314.6473,314.6571,13114.0
2024-10-25 11:10:00,319.17,319.33,318.55,318.56,10390.0,314.7558,314.9136,314.1443,314.1542,10390.0
2024-10-25 11:20:00,318.63,319.04,318.45,318.78,16352.0,314.2232,314.6276,314.0457,314.3712,16352.0
2024-10-25 11:30:00,318.78,319.47,318.69,319.0,17040.0,314.3712,315.0516,314.2824,314.5881,17040.0
2024-10-25 11:40:00,319.03,319.19,318.85,318.92,9819.0,314.6177,314.7755,314.4402,314.5092,9819.0
2024-10-25 11:50:00,318.99,319.89,318.79,319.56,65793.0,314.5783,315.4658,314.381,315.1404,65793.0
2024-10-25 12:00:00,319.56,319.68,318.41,318.58,11588.0,315.1404,315.2587,314.0063,314.1739,11588.0
2024-10-25 12:10:00,318.65,318.73,318.41,318.63,6236.0,314.243,314.3219,314.0063,314.2232,6236.0
2024-10-25 12:20:00,318.46,318.95,318.44,318.86,4984.0,314.0556,314.5388,314.0359,314.4501,4984.0
2024-10-25 12:30:00,318.81,318.82,317.8,318.17,41609.0,314.4007,314.4106,313.4047,313.7696,41609.0
2024-10-25 12:40:00,318.35,318.8,318.27,318.49,6119.0,313.9471,314.3909,313.8682,314.0852,6119.0
2024-10-25 12:50:00,318.56,318.67,318.35,318.54,8606.0,314.1542,314.2627,313.9471,314.1345,8606.0
2024-10-25 13:00:00,318.59,318.85,318.56,318.71,4911.0,314.1838,314.4402,314.1542,314.3021,4911.0
2024-10-25 13:10:00,318.69,318.94,318.39,318.76,18013.0,314.2824,314.5289,313.9866,314.3514,18013.0
2024-10-25 13:20:00,318.79,318.85,317.96,318.01,15717.0,314.381,314.4402,313.5625,313.6118,15717.0
2024-10-25 13:30:00,318.02,318.12,316.91,317.28,19826.0,313.6217,313.7203,312.527,312.8919,19826.0
2024-10-25 13:40:00,317.28,317.53,316.87,317.18,13239.0,312.8919,313.1384,312.4876,312.7933,13239.0
2024-10-25 13:50:00,317.4,317.42,316.61,316.63,26279.0,313.0102,313.03,312.2312,312.2509,26279.0
2024-10-25 14:00:00,316.59,316.74,316.25,316.44,44473.0,312.2114,312.3594,311.8761,312.0635,44473.0
2024-10-25 14:10:00,316.44,316.64,315.93,316.15,19135.0,312.0635,312.2608,311.5606,311.7775,19135.0
2024-10-25 14:20:00,316.15,316.44,316.0,316.16,16907.0,311.7775,312.0635,311.6296,311.7874,16907.0
2024-10-25 14:30:00,316.16,316.16,315.51,315.98,22265.0,311.7874,311.7874,311.1464,311.6099,22265.0
2024-10-25 14:40:00,315.95,316.78,315.95,316.48,15440.0,311.5803,312.3988,311.5803,312.103,15440.0
2024-10-25 14:50:00,316.47,316.73,316.34,316.68,12819.0,312.0931,312.3495,311.9649,312.3002,12819.0
2024-10-25 15:00:00,316.68,316.78,316.32,316.48,23195.0,312.3002,312.3988,311.9452,312.103,23195.0
2024-10-25 15:10:00,316.5,316.68,315.87,316.22,19522.0,312.1227,312.3002,311.5014,311.8466,19522.0
2024-10-25 15:20:00,316.21,316.58,315.89,316.38,28045.0,311.8367,312.2016,311.5211,312.0044,28045.0
2024-10-25 15:30:00,316.55,317.11,316.13,316.92,34893.0,312.172,312.7243,311.7578,312.5369,34893.0
2024-10-25 15:40:00,316.9,317.07,316.48,317.07,37289.0,312.5172,312.6848,312.103,312.6848,37289.0
2024-10-25 15:50:00,317.04,317.18,316.4,316.74,64593.0,312.6552,312.7933,312.0241,312.3594,64593.0
2024-10-28 09:30:00,317.26,318.25,316.45,316.9,20307.0,312.8722,313.8485,312.0734,312.5172,20307.0
2024-10-28 09:40:00,316.95,317.57,314.93,315.69,52906.0,312.5665,313.1779,310.5744,311.3239,52906.0
2024-10-28 09:50:00,315.78,316.03,315.1,315.22,8591.0,311.4127,311.6592,310.7421,310.8604,8591.0
2024-10-28 10:00:00,315.08,315.47,313.59,314.24,55996.0,310.7223,311.1069,309.2529,309.8939,55996.0
2024-10-28 10:10:00,314.55,315.34,314.2,314.35,26204.0,310.1997,310.9787,309.8545,310.0024,26204.0
2024-10-28 10:20:00,314.35,314.77,313.92,314.6,38321.0,310.0024,310.4166,309.5784,310.249,38321.0
2024-10-28 10:30:00,314.57,315.53,314.48,314.66,14820.0,310.2194,311.1661,310.1306,310.3081,14820.0
2024-10-28 10:40:00,314.66,314.79,313.89,314.04,16020.0,310.3081,310.4363,309.5488,309.6967,16020.0
2024-10-28 10:50:00,314.09,314.63,314.09,314.56,13644.0,309.746,310.2786,309.746,310.2095,13644.0
2024-10-28 11:00:00,314.56,315.16,314.33,314.75,22172.0,310.2095,310.8012,309.9827,310.3969,22172.0
2024-10-28 11:10:00,314.81,315.2,314.71,314.97,16213.0,310.4561,310.8407,310.3574,310.6139,16213.0
2024-10-28 11:20:00,314.97,315.37,314.89,314.9,10159.0,310.6139,311.0083,310.535,310.5448,10159.0
2024-10-28 11:30:00,315.09,315.36,315.07,315.31,10338.0,310.7322,310.9985,310.7125,310.9492,10338.0
2024-10-28 11:40:00,315.28,315.45,314.97,315.09,7258.0,310.9196,311.0872,310.6139,310.7322,7258.0
2024-10-28 11:50:00,315.07,315.47,314.59,315.27,22892.0,310.7125,311.1069,310.2391,310.9097,22892.0
2024-10-28 12:00:00,315.29,315.33,314.65,314.85,9540.0,310.9294,310.9689,310.2983,310.4955,9540.0
2024-10-28 12:10:00,314.82,315.65,314.82,315.45,6201.0,310.4659,311.2844,310.4659,311.0872,6201.0
2024-10-28 12:20:00,315.44,315.89,315.31,315.82,7930.0,311.0774,311.5211,310.9492,311.4521,7930.0
2024-10-28 12:30:00,315.88,316.5,315.75,315.83,13318.0,311.5113,312.1227,311.3831,311.462,13318.0
2024-10-28 12:40:00,315.83,315.92,315.5,315.57,7596.0,311.462,311.5507,311.1365,311.2056,7596.0
2024-10-28 12:50:00,315.57,315.66,315.15,315.25,7025.0,311.2056,311.2943,310.7914,310.89,7025.0
2024-10-28 13:00:00,315.29,315.97,315.17,315.79,19931.0,310.9294,311.6,310.8111,311.4225,19931.0
2024-10-28 13:10:00,315.79,316.31,315.69,315.97,15628.0,311.4225,311.9353,311.3239,311.6,15628.0
2024-10-28 13:20:00,315.71,315.93,315.61,315.78,19622.0,311.3436,311.5606,311.245,311.4127,19622.0
2024-10-28 13:30:00,315.91,316.5,315.83,316.22,8621.0,311.5409,312.1227,311.462,311.8466,8621.0
2024-10-28 13:40:00,316.27,316.4,315.94,316.07,8765.0,311.8959,312.0241,311.5704,311.6986,8765.0
2024-10-28 13:50:00,316.13,316.13,315.51,315.7,10223.0,311.7578,311.7578,311.1464,311.3338,10223.0
2024-10-28 14:00:00,315.7,315.7,315.2,315.24,6815.0,311.3338,311.3338,310.8407,310.8801,6815.0
2024-10-28 14:10:00,315.2,315.47,314.82,315.35,35212.0,310.8407,311.1069,310.4659,310.9886,35212.0
2024-10-28 14:20:00,315.35,315.47,314.91,314.91,17818.0,310.9886,311.1069,310.5547,310.5547,17818.0
2024-10-28 14:30:00,314.98,315.84,314.97,315.84,6337.0,310.6237,311.4718,310.6139,311.4718,6337.0
2024-10-28 14:40:00,315.97,316.26,315.91,316.22,9124.0,311.6,311.886,311.5409,311.8466,9124.0
2024-10-28 14:50:00,316.21,316.28,315.89,315.89,16177.0,311.8367,311.9057,311.5211,311.5211,16177.0
2024-10-28 15:00:00,315.75,316.09,315.64,315.98,12310.0,311.3831,311.7184,311.2746,311.6099,12310.0
2024-10-28 15:10:00,316.01,316.34,315.9,316.29,9925.0,311.6395,311.9649,311.531,311.9156,9925.0
2024-10-28 15:20:00,316.26,316.99,316.04,316.41,33016.0,311.886,312.6059,311.6691,312.0339,33016.0
2024-10-28 15:30:00,316.47,316.49,316.16,316.18,11890.0,312.0931,312.1128,311.7874,311.8071,11890.0
2024-10-28 15:40:00,316.12,316.35,315.47,315.74,37202.0,311.7479,311.9748,311.1069,311.3732,37202.0
2024-10-28 15:50:00,315.7,315.77,314.91,315.17,100023.0,311.3338,311.4028,310.5547,310.8111,100023.0
2024-10-29 09:30:00,314.83,315.11,313.0,314.12,26376.0,310.4758,310.7519,308.6711,309.7756,26376.0
2024-10-29 09:40:00,314.1,314.46,313.72,313.97,10810.0,309.7559,310.1109,309.3811,309.6277,10810.0
2024-10-29 09:50:00,313.99,313.99,313.26,313.49,22458.0,309.6474,309.6474,308.9275,309.1543,22458.0
2024-10-29 10:00:00,313.49,314.21,313.22,313.86,37354.0,309.1543,309.8644,308.8881,309.5192,37354.0
2024-10-29 10:10:00,313.88,314.0,313.36,313.62,13617.0,309.5389,309.6573,309.0261,309.2825,13617.0
2024-10-29 10:20:00,313.59,314.09,313.41,313.47,22863.0,309.2529,309.746,309.0754,309.1346,22863.0
2024-10-29 10:30:00,313.58,314.3,313.42,314.25,16287.0,309.2431,309.9531,309.0853,309.9038,16287.0
2024-10-29 10:40:00,314.25,314.26,312.9,313.35,43455.0,309.9038,309.9137,308.5725,309.0163,43455.0
2024-10-29 10:50:00,313.25,313.48,312.9,312.94,18462.0,308.9176,309.1445,308.5725,308.6119,18462.0
2024-10-29 11:00:00,312.93,313.07,311.88,311.88,19887.0,308.6021,308.7401,307.5666,307.5666,19887.0
2024-10-29 11:10:00,311.88,312.45,311.69,311.89,21481.0,307.5666,308.1287,307.3792,307.5765,21481.0
2024-10-29 11:20:00,311.98,312.31,311.74,312.28,25458.0,307.6652,307.9906,307.4285,307.9611,25458.0
2024-10-29 11:30:00,312.27,312.42,311.88,312.07,10363.0,307.9512,308.0991,307.5666,307.754,10363.0
2024-10-29 11:40:00,312.07,312.07,311.43,311.78,21354.0,307.754,307.754,307.1228,307.468,21354.0
2024-10-29 11:50:00,311.82,311.88,311.6,311.62,12153.0,307.5074,307.5666,307.2905,307.3102,12153.0
2024-10-29 12:00:00,311.69,311.92,311.54,311.92,12378.0,307.3792,307.606,307.2313,307.606,12378.0
2024-10-29 12:10:00,311.9,311.9,311.12,311.51,26095.0,307.5863,307.5863,306.8171,307.2017,26095.0
2024-10-29 12:20:00,311.52,311.56,310.55,310.61,18020.0,307.2116,307.251,306.255,306.3142,18020.0
2024-10-29 12:30:00,310.7,311.15,310.66,310.91,24593.0,306.4029,306.8467,306.3635,306.61,24593.0
2024-10-29 12:40:00,310.9,310.9,310.28,310.54,14172.0,306.6001,306.6001,305.9887,306.2451,14172.0
2024-10-29 12:50:00,310.57,311.11,310.49,311.1,28850.0,306.2747,306.8072,306.1958,306.7974,28850.0
2024-10-29 13:00:00,311.11,311.46,311.02,311.08,18300.0,306.8072,307.1524,306.7185,306.7777,18300.0
2024-10-29 13:10:00,311.08,311.18,310.79,311.02,12270.0,306.7777,306.8763,306.4917,306.7185,12270.0
2024-10-29 13:20:00,310.99,311.07,310.77,310.99,14603.0,306.6889,306.7678,306.4719,306.6889,14603.0
2024-10-29 13:30:00,311.06,311.06,310.51,310.62,20356.0,306.7579,306.7579,306.2155,306.324,20356.0
2024-10-29 13:40:00,310.62,311.04,310.61,311.0,19328.0,306.324,306.7382,306.3142,306.6988,19328.0
2024-10-29 13:50:00,311.0,311.2,310.41,310.68,29229.0,306.6988,306.896,306.1169,306.3832,29229.0
2024-10-29 14:00:00,310.55,311.02,310.5,310.64,17523.0,306.255,306.7185,306.2057,306.3437,17523.0
2024-10-29 14:10:00,310.63,310.64,310.23,310.53,24845.0,306.3339,306.3437,305.9394,306.2353,24845.0
2024-10-29 14:20:00,310.53,311.3,310.48,311.3,53381.0,306.2353,306.9946,306.186,306.9946,53381.0
2024-10-29 14:30:00,311.22,311.5,310.9,310.97,23161.0,306.9157,307.1918,306.6001,306.6692,23161.0
2024-10-29 14:40:00,310.97,311.1,310.03,310.06,53297.0,306.6692,306.7974,305.7422,305.7718,53297.0
2024-10-29 14:50:00,310.15,310.24,309.32,309.43,80329.0,305.8605,305.9493,305.042,305.1505,80329.0
2024-10-29 15:00:00,309.41,310.22,309.41,309.97,48676.0,305.1307,305.9295,305.1307,305.683,48676.0
2024-10-29 15:10:00,309.97,310.06,309.5,309.67,22721.0,305.683,305.7718,305.2195,305.3872,22721.0
2024-10-29 15:20:00,309.64,310.34,309.64,310.32,35859.0,305.3576,306.0479,305.3576,306.0282,35859.0
2024-10-29 15:30:00,310.33,310.5,309.57,309.58,53938.0,306.038,306.2057,305.2885,305.2984,53938.0
2024-10-29 15:40:00,309.58,309.66,308.88,308.88,69823.0,305.2984,305.3773,304.6081,304.6081,69823.0
2024-10-29 15:50:00,308.82,309.13,307.86,308.27,163537.0,304.5489,304.8546,303.6022,304.0065,163537.0
2024-10-30 09:30:00,308.0,314.3,308.0,313.5,56847.0,303.7403,309.9531,303.7403,309.1642,56847.0
2024-10-30 09:40:00,313.5,314.27,312.09,313.72,22052.0,309.1642,309.9235,307.7737,309.3811,22052.0
2024-10-30 09:50:00,313.53,314.62,313.23,313.67,25841.0,309.1938,310.2687,308.8979,309.3318,25841.0
2024-10-30 10:00:00,313.33,314.18,312.03,312.47,47966.0,308.9965,309.8348,307.7145,308.1484,47966.0
2024-10-30 10:10:00,312.4,313.56,312.14,312.65,24259.0,308.0794,309.2234,307.823,308.3259,24259.0
2024-10-30 10:20:00,312.55,312.68,311.92,312.6,14745.0,308.2273,308.3555,307.606,308.2766,14745.0
2024-10-30 10:30:00,312.6,312.79,311.75,312.69,18814.0,308.2766,308.464,307.4384,308.3654,18814.0
2024-10-30 10:40:00,312.69,313.26,312.24,313.25,26940.0,308.3654,308.9275,307.9216,308.9176,26940.0
2024-10-30 10:50:00,313.2,313.74,313.04,313.24,40463.0,308.8683,309.4009,308.7105,308.9078,40463.0
2024-10-30 11:00:00,313.42,313.42,312.76,313.0,22218.0,309.0853,309.0853,308.4344,308.6711,22218.0
2024-10-30 11:10:00,313.0,313.64,312.99,313.18,44202.0,308.6711,309.3022,308.6612,308.8486,44202.0
2024-10-30 11:20:00,313.18,313.42,312.15,312.91,45276.0,308.8486,309.0853,307.8329,308.5823,45276.0
2024-10-30 11:30:00,312.97,313.54,312.92,313.42,9760.0,308.6415,309.2036,308.5922,309.0853,9760.0
2024-10-30 11:40:00,313.42,315.66,313.41,315.66,33464.0,309.0853,311.2943,309.0754,311.2943,33464.0
2024-10-30 11:50:00,315.74,316.05,315.39,315.62,16024.0,311.3732,311.6789,311.028,311.2549,16024.0
2024-10-30 12:00:00,315.38,315.63,314.58,314.87,27568.0,311.0182,311.2647,310.2292,310.5152,27568.0
2024-10-30 12:10:00,314.87,314.87,314.49,314.78,26315.0,310.5152,310.5152,310.1405,310.4265,26315.0
2024-10-30 12:20:00,314.78,315.18,314.46,314.5,33807.0,310.4265,310.8209,310.1109,310.1504,33807.0
2024-10-30 12:30:00,314.49,315.07,314.38,314.83,11234.0,310.1405,310.7125,310.032,310.4758,11234.0
2024-10-30 12:40:00,314.84,314.84,314.45,314.63,23013.0,310.4857,310.4857,310.101,310.2786,23013.0
2024-10-30 12:50:00,314.62,315.01,314.4,314.41,16498.0,310.2687,310.6533,310.0517,310.0616,16498.0
2024-10-30 13:00:00,314.51,315.12,314.49,315.12,11559.0,310.1602,310.7618,310.1405,310.7618,11559.0
2024-10-30 13:10:00,314.98,315.47,314.85,315.13,17200.0,310.6237,311.1069,310.4955,310.7716,17200.0
2024-10-30 13:20:00,315.22,315.59,314.98,315.31,16548.0,310.8604,311.2253,310.6237,310.9492,16548.0
2024-10-30 13:30:00,315.31,315.31,314.56,314.96,13816.0,310.9492,310.9492,310.2095,310.604,13816.0
2024-10-30 13:40:00,314.88,315.58,314.88,315.58,8700.0,310.5251,311.2154,310.5251,311.2154,8700.0
2024-10-30 13:50:00,315.57,316.0,315.48,315.84,20800.0,311.2056,311.6296,311.1168,311.4718,20800.0
2024-10-30 14:00:00,315.81,316.53,315.78,316.13,29916.0,311.4422,312.1523,311.4127,311.7578,29916.0
2024-10-30 14:10:00,316.13,316.48,316.05,316.26,19891.0,311.7578,312.103,311.6789,311.886,19891.0
2024-10-30 14:20:00,316.36,316.42,315.17,315.43,30318.0,311.9846,312.0438,310.8111,311.0675,30318.0
2024-10-30 14:30:00,315.43,315.68,315.21,315.46,31902.0,311.0675,311.314,310.8505,311.0971,31902.0
2024-10-30 14:40:00,315.35,315.79,314.86,315.17,38249.0,310.9886,311.4225,310.5054,310.8111,38249.0
2024-10-30 14:50:00,315.17,315.61,315.05,315.43,38237.0,310.8111,311.245,310.6927,311.0675,38237.0
2024-10-30 15:00:00,315.47,315.59,315.18,315.29,38661.0,311.1069,311.2253,310.8209,310.9294,38661.0
2024-10-30 15:10:00,315.29,315.45,315.04,315.09,30387.0,310.9294,311.0872,310.6829,310.7322,30387.0
2024-10-30 15:20:00,315.09,315.28,314.74,314.85,21885.0,310.7322,310.9196,310.387,310.4955,21885.0
2024-10-30 15:30:00,314.93,315.13,314.58,314.59,38650.0,310.5744,310.7716,310.2292,310.2391,38650.0
2024-10-30 15:40:00,314.58,314.67,314.01,314.21,84935.0,310.2292,310.318,309.6671,309.8644,84935.0
2024-10-30 15:50:00,314.12,314.13,312.37,312.74,168743.0,309.7756,309.7855,308.0498,308.4147,168743.0
2024-10-31 09:30:00,338.62,342.39,329.06,329.11,182025.0,333.9368,337.6546,324.509,324.5583,182025.0
2024-10-31 09:40:00,328.22,330.14,325.56,326.98,59699.0,323.6806,325.574,321.0574,322.4578,59699.0
2024-10-31 09:50:00,326.98,327.1,324.12,326.28,94573.0,322.4578,322.5761,319.6373,321.7674,94573.0
2024-10-31 10:00:00,326.28,326.51,324.64,325.37,54419.0,321.7674,321.9943,320.1501,320.87,54419.0
2024-10-31 10:10:00,325.11,325.49,322.1,322.15,103393.0,320.6136,320.9884,317.6452,317.6946,103393.0
2024-10-31 10:20:00,322.41,323.19,321.0,321.03,59089.0,317.951,318.7202,316.5605,316.59,59089.0
2024-10-31 10:30:00,321.04,323.3,320.47,322.73,76853.0,316.5999,318.8286,316.0378,318.2665,76853.0
2024-10-31 10:40:00,323.04,323.04,321.23,321.29,30301.0,318.5722,318.5722,316.7873,316.8464,30301.0
2024-10-31 10:50:00,321.73,321.96,320.6,320.88,79378.0,317.2804,317.5072,316.166,316.4421,79378.0
2024-10-31 11:00:00,320.82,321.8,320.15,321.3,91030.0,316.3829,317.3494,315.7222,316.8563,91030.0
2024-10-31 11:10:00,321.3,321.3,319.71,319.71,113843.0,316.8563,316.8563,315.2883,315.2883,113843.0
2024-10-31 11:20:00,319.94,320.73,319.11,319.75,72028.0,315.5151,316.2942,314.6966,315.3277,72028.0
2024-10-31 11:30:00,319.76,325.92,319.76,325.92,41385.0,315.3376,321.4124,315.3376,321.4124,41385.0
2024-10-31 11:40:00,325.65,327.2,324.95,326.8,77761.0,321.1461,322.6747,320.4558,322.2802,77761.0
2024-10-31 11:50:00,326.9,327.3,324.77,325.55,26386.0,322.3789,322.7733,320.2783,321.0475,26386.0
2024-10-31 12:00:00,325.8,325.82,324.35,324.54,18770.0,321.2941,321.3138,319.8641,320.0515,18770.0
2024-10-31 12:10:00,324.52,324.63,322.81,323.77,23756.0,320.0318,320.1403,318.3454,319.2921,23756.0
2024-10-31 12:20:00,323.69,323.77,321.61,322.25,27880.0,319.2133,319.2921,317.162,317.7932,27880.0
2024-10-31 12:30:00,322.09,322.26,321.08,322.23,17161.0,317.6354,317.803,316.6393,317.7734,17161.0
2024-10-31 12:40:00,322.35,323.17,322.03,323.05,36929.0,317.8918,318.7004,317.5762,318.5821,36929.0
2024-10-31 12:50:00,323.06,323.12,322.0,322.31,26018.0,318.592,318.6511,317.5466,317.8523,26018.0
2024-10-31 13:00:00,322.52,323.31,322.2,322.3,12776.0,318.0594,318.8385,317.7439,317.8425,12776.0
2024-10-31 13:10:00,322.37,324.07,322.37,323.78,50586.0,317.9115,319.588,317.9115,319.302,50586.0
2024-10-31 13:20:00,323.78,323.82,322.54,322.91,20690.0,319.302,319.3415,318.0792,318.444,20690.0
2024-10-31 13:30:00,322.93,323.59,322.65,322.95,59553.0,318.4638,319.1146,318.1876,318.4835,59553.0
2024-10-31 13:40:00,322.82,323.09,322.34,322.87,24230.0,318.3553,318.6216,317.8819,318.4046,24230.0
2024-10-31 13:50:00,322.58,323.11,322.24,323.0,33815.0,318.1186,318.6413,317.7833,318.5328,33815.0
2024-10-31 14:00:00,323.01,323.04,322.0,322.69,18339.0,318.5427,318.5722,317.5466,318.2271,18339.0
2024-10-31 14:10:00,322.5,322.58,321.35,321.83,18301.0,318.0397,318.1186,316.9056,317.379,18301.0
2024-10-31 14:20:00,321.9,322.36,321.67,322.01,13546.0,317.448,317.9016,317.2212,317.5565,13546.0
2024-10-31 14:30:00,321.99,322.0,321.56,321.89,16297.0,317.5368,317.5466,317.1127,317.4381,16297.0
2024-10-31 14:40:00,321.86,322.11,320.69,320.69,18478.0,317.4086,317.6551,316.2547,316.2547,18478.0
2024-10-31 14:50:00,320.51,321.17,320.36,320.91,12445.0,316.0772,316.7281,315.9293,316.4717,12445.0
2024-10-31 15:00:00,320.79,320.8,319.45,319.56,19242.0,316.3534,316.3632,315.0319,315.1404,19242.0
2024-10-31 15:10:00,319.49,319.49,318.92,319.04,23433.0,315.0713,315.0713,314.5092,314.6276,23433.0
2024-10-31 15:20:00,319.1,320.45,318.99,319.4,72874.0,314.6867,316.0181,314.5783,314.9826,72874.0
2024-10-31 15:30:00,319.4,319.4,317.65,317.88,37264.0,314.9826,314.9826,313.2568,313.4836,37264.0
2024-10-31 15:40:00,317.76,318.26,316.24,316.42,83405.0,313.3653,313.8584,311.8663,312.0438,83405.0
2024-10-31 15:50:00,316.27,316.82,313.95,314.65,321016.0,311.8959,312.4383,309.608,310.2983,321016.0
2024-11-01 09:30:00,313.3,316.31,311.78,313.5,64185.0,308.9669,311.9353,307.468,309.1642,64185.0
2024-11-01 09:40:00,313.12,313.43,308.0,308.8,74886.0,308.7894,309.0952,303.7403,304.5292,74886.0
2024-11-01 09:50:00,309.0,309.06,306.66,308.07,63551.0,304.7264,304.7856,302.4188,303.8093,63551.0
2024-11-01 10:00:00,308.36,310.0,307.75,309.87,43308.0,304.0953,305.7126,303.4937,305.5844,43308.0
2024-11-01 10:10:00,310.13,310.42,309.19,310.19,59979.0,305.8408,306.1268,304.9138,305.9,59979.0
2024-11-01 10:20:00,310.15,311.12,309.81,310.91,62596.0,305.8605,306.8171,305.5252,306.61,62596.0
2024-11-01 10:30:00,310.93,311.05,309.99,310.24,33720.0,306.6297,306.7481,305.7027,305.9493,33720.0
2024-11-01 10:40:00,310.24,310.41,309.5,310.25,54499.0,305.9493,306.1169,305.2195,305.9591,54499.0
2024-11-01 10:50:00,310.58,311.18,310.58,311.02,23709.0,306.2846,306.8763,306.2846,306.7185,23709.0
2024-11-01 11:00:00,310.94,310.95,309.55,309.76,35649.0,306.6396,306.6495,305.2688,305.4759,35649.0
2024-11-01 11:10:00,309.76,310.51,309.53,310.38,98174.0,305.4759,306.2155,305.2491,306.0873,98174.0
2024-11-01 11:20:00,310.34,311.1,310.11,310.82,26817.0,306.0479,306.7974,305.8211,306.5212,26817.0
2024-11-01 11:30:00,310.98,312.75,310.88,312.15,26726.0,306.679,308.4246,306.5804,307.8329,26726.0
2024-11-01 11:40:00,312.19,313.17,311.95,312.82,19958.0,307.8723,308.8387,307.6356,308.4936,19958.0
2024-11-01 11:50:00,312.83,313.05,312.44,313.03,20715.0,308.5034,308.7204,308.1188,308.7007,20715.0
2024-11-01 12:00:00,313.03,314.81,313.03,314.58,20111.0,308.7007,310.4561,308.7007,310.2292,20111.0
2024-11-01 12:10:00,314.76,315.67,314.55,315.67,16518.0,310.4068,311.3042,310.1997,311.3042,16518.0
2024-11-01 12:20:00,315.7,316.37,315.45,316.01,50533.0,311.3338,311.9945,311.0872,311.6395,50533.0
2024-11-01 12:30:00,316.01,318.75,315.45,318.44,48244.0,311.6395,314.3416,311.0872,314.0359,48244.0
2024-11-01 12:40:00,318.44,318.63,315.75,316.1,58082.0,314.0359,314.2232,311.3831,311.7282,58082.0
2024-11-01 12:50:00,316.23,316.32,314.45,314.46,15335.0,311.8564,311.9452,310.101,310.1109,15335.0
2024-11-01 13:00:00,314.48,315.75,314.47,315.42,15467.0,310.1306,311.3831,310.1208,311.0576,15467.0
2024-11-01 13:10:00,315.19,316.0,315.19,315.77,15733.0,310.8308,311.6296,310.8308,311.4028,15733.0
2024-11-01 13:20:00,315.77,316.71,315.59,316.36,32840.0,311.4028,312.3298,311.2253,311.9846,32840.0
2024-11-01 13:30:00,316.36,316.43,315.02,315.57,23266.0,311.9846,312.0537,310.6632,311.2056,23266.0
2024-11-01 13:40:00,315.44,316.33,315.44,316.32,12844.0,311.0774,311.955,311.0774,311.9452,12844.0
2024-11-01 13:50:00,316.32,316.6,315.29,315.5,21129.0,311.9452,312.2213,310.9294,311.1365,21129.0
2024-11-01 14:00:00,315.24,316.12,315.12,315.86,8876.0,310.8801,311.7479,310.7618,311.4915,8876.0
2024-11-01 14:10:00,315.9,315.9,315.2,315.65,16585.0,311.531,311.531,310.8407,311.2844,16585.0
2024-11-01 14:20:00,315.65,316.49,315.65,316.47,8224.0,311.2844,312.1128,311.2844,312.0931,8224.0
2024-11-01 14:30:00,316.28,316.44,315.97,316.39,12792.0,311.9057,312.0635,311.6,312.0142,12792.0
2024-11-01 14:40:00,316.25,316.79,315.78,316.79,24580.0,311.8761,312.4087,311.4127,312.4087,24580.0
2024-11-01 14:50:00,316.81,316.97,316.64,316.83,17063.0,312.4284,312.5862,312.2608,312.4481,17063.0
2024-11-01 15:00:00,316.82,317.49,315.87,316.75,38214.0,312.4383,313.099,311.5014,312.3692,38214.0
2024-11-01 15:10:00,316.75,317.21,316.69,316.89,30501.0,312.3692,312.8229,312.3101,312.5073,30501.0
2024-11-01 15:20:00,316.89,317.09,316.1,316.43,58382.0,312.5073,312.7045,311.7282,312.0537,58382.0
2024-11-01 15:30:00,316.42,316.44,315.79,316.35,64367.0,312.0438,312.0635,311.4225,311.9748,64367.0
2024-11-01 15:40:00,316.35,317.13,316.15,316.17,68542.0,311.9748,312.744,311.7775,311.7973,68542.0
2024-11-01 15:50:00,316.17,317.01,315.89,316.51,224223.0,311.7973,312.6256,311.5211,312.1326,224223.0
2024-11-04 09:30:00,316.72,317.98,315.54,315.8,42292.0,312.3396,313.5822,311.176,311.4324,42292.0
2024-11-04 09:40:00,315.8,316.19,314.13,315.64,36557.0,311.4324,311.817,309.7855,311.2746,36557.0
2024-11-04 09:50:00,315.56,315.74,314.29,315.68,41435.0,311.1957,311.3732,309.9433,311.314,41435.0
2024-11-04 10:00:00,315.68,315.68,313.99,314.96,22137.0,311.314,311.314,309.6474,310.604,22137.0
2024-11-04 10:10:00,314.98,315.9,314.98,315.8,26803.0,310.6237,311.531,310.6237,311.4324,26803.0
2024-11-04 10:20:00,315.85,316.46,315.47,315.78,23886.0,311.4817,312.0832,311.1069,311.4127,23886.0
2024-11-04 10:30:00,315.61,315.88,315.12,315.87,17022.0,311.245,311.5113,310.7618,311.5014,17022.0
2024-11-04 10:40:00,315.82,315.83,315.06,315.44,24635.0,311.4521,311.462,310.7026,311.0774,24635.0
2024-11-04 10:50:00,315.48,316.43,315.46,315.48,12716.0,311.1168,312.0537,311.0971,311.1168,12716.0
2024-11-04 11:00:00,315.49,315.49,314.59,314.76,11267.0,311.1267,311.1267,310.2391,310.4068,11267.0
2024-11-04 11:10:00,314.74,314.74,314.36,314.49,6317.0,310.387,310.387,310.0123,310.1405,6317.0
2024-11-04 11:20:00,314.46,314.75,314.45,314.71,6771.0,310.1109,310.3969,310.101,310.3574,6771.0
2024-11-04 11:30:00,314.63,314.83,314.34,314.51,15688.0,310.2786,310.4758,309.9926,310.1602,15688.0
2024-11-04 11:40:00,314.45,314.47,313.35,313.54,25757.0,310.101,310.1208,309.0163,309.2036,25757.0
2024-11-04 11:50:00,313.39,314.36,313.35,314.35,17927.0,309.0557,310.0123,309.0163,310.0024,17927.0
2024-11-04 12:00:00,314.45,315.34,314.39,315.26,15408.0,310.101,310.9787,310.0419,310.8998,15408.0
2024-11-04 12:10:00,315.22,315.68,315.21,315.49,15591.0,310.8604,311.314,310.8505,311.1267,15591.0
2024-11-04 12:20:00,315.31,315.56,315.2,315.5,14327.0,310.9492,311.1957,310.8407,311.1365,14327.0
2024-11-04 12:30:00,315.5,315.62,314.61,314.75,14958.0,311.1365,311.2549,310.2588,310.3969,14958.0
2024-11-04 12:40:00,314.75,315.09,314.0,314.0,11249.0,310.3969,310.7322,309.6573,309.6573,11249.0
2024-11-04 12:50:00,314.2,314.21,313.71,313.91,7063.0,309.8545,309.8644,309.3713,309.5685,7063.0
2024-11-04 13:00:00,313.87,313.87,312.67,313.06,15015.0,309.5291,309.5291,308.3457,308.7303,15015.0
2024-11-04 13:10:00,313.1,313.59,313.09,313.32,11313.0,308.7697,309.2529,308.7599,308.9867,11313.0
2024-11-04 13:20:00,313.44,313.44,312.74,312.86,19226.0,309.105,309.105,308.4147,308.533,19226.0
2024-11-04 13:30:00,312.7,313.57,312.7,313.42,7050.0,308.3752,309.2332,308.3752,309.0853,7050.0
2024-11-04 13:40:00,313.46,313.74,313.41,313.65,8989.0,309.1247,309.4009,309.0754,309.3121,8989.0
2024-11-04 13:50:00,313.53,313.59,312.78,313.11,11794.0,309.1938,309.2529,308.4541,308.7796,11794.0
2024-11-04 14:00:00,313.05,313.2,312.59,312.87,20423.0,308.7204,308.8683,308.2668,308.5429,20423.0
2024-11-04 14:10:00,312.81,313.03,312.66,312.88,15327.0,308.4837,308.7007,308.3358,308.5528,15327.0
2024-11-04 14:20:00,312.74,312.96,311.85,311.85,33372.0,308.4147,308.6317,307.537,307.537,33372.0
2024-11-04 14:30:00,311.79,313.17,311.71,313.17,10810.0,307.4778,308.8387,307.3989,308.8387,10810.0
2024-11-04 14:40:00,313.08,313.32,312.91,313.32,12394.0,308.75,308.9867,308.5823,308.9867,12394.0
2024-11-04 14:50:00,313.28,313.93,313.0,313.0,20481.0,308.9472,309.5882,308.6711,308.6711,20481.0
2024-11-04 15:00:00,313.33,313.86,313.13,313.27,28100.0,308.9965,309.5192,308.7993,308.9374,28100.0
2024-11-04 15:10:00,313.2,313.31,312.9,313.26,8809.0,308.8683,308.9768,308.5725,308.9275,8809.0
2024-11-04 15:20:00,312.98,313.37,312.54,312.56,20543.0,308.6514,309.036,308.2175,308.2372,20543.0
2024-11-04 15:30:00,312.49,312.59,311.65,311.69,25020.0,308.1682,308.2668,307.3398,307.3792,25020.0
2024-11-04 15:40:00,311.77,312.24,311.61,311.61,36379.0,307.4581,307.9216,307.3003,307.3003,36379.0
2024-11-04 15:50:00,311.61,312.6,311.4,312.58,129126.0,307.3003,308.2766,307.0932,308.2569,129126.0
2024-11-05 09:30:00,312.24,316.23,311.26,315.66,45662.0,307.9216,311.8564,306.9552,311.2943,45662.0
2024-11-05 09:40:00,315.66,316.01,314.39,314.67,30710.0,311.2943,311.6395,310.0419,310.318,30710.0
2024-11-05 09:50:00,314.48,315.85,314.21,315.44,37369.0,310.1306,311.4817,309.8644,311.0774,37369.0
2024-11-05 10:00:00,315.67,316.0,314.73,315.46,23160.0,311.3042,311.6296,310.3772,311.0971,23160.0
2024-11-05 10:10:00,315.69,315.83,314.74,315.35,7538.0,311.3239,311.462,310.387,310.9886,7538.0
2024-11-05 10:20:00,315.33,315.66,314.85,315.15,15634.0,310.9689,311.2943,310.4955,310.7914,15634.0
2024-11-05 10:30:00,315.37,315.59,315.05,315.49,12727.0,311.0083,311.2253,310.6927,311.1267,12727.0
2024-11-05 10:40:00,315.52,315.52,314.26,314.26,5957.0,311.1562,311.1562,309.9137,309.9137,5957.0
2024-11-05 10:50:00,314.44,314.44,313.79,313.98,15279.0,310.0912,310.0912,309.4502,309.6375,15279.0
2024-11-05 11:00:00,313.96,314.42,313.66,313.94,9216.0,309.6178,310.0715,309.322,309.5981,9216.0
2024-11-05 11:10:00,313.79,314.14,313.02,313.6,13881.0,309.4502,309.7953,308.6908,309.2628,13881.0
2024-11-05 11:20:00,313.65,314.68,313.56,314.6,14407.0,309.3121,310.3279,309.2234,310.249,14407.0
2024-11-05 11:30:00,314.6,314.97,314.28,314.28,25807.0,310.249,310.6139,309.9334,309.9334,25807.0
2024-11-05 11:40:00,314.41,314.43,314.19,314.19,6738.0,310.0616,310.0813,309.8446,309.8446,6738.0
2024-11-05 11:50:00,314.23,314.36,313.79,314.23,8337.0,309.8841,310.0123,309.4502,309.8841,8337.0
2024-11-05 12:00:00,314.34,314.45,314.23,314.37,9421.0,309.9926,310.101,309.8841,310.0222,9421.0
2024-11-05 12:10:00,314.37,314.93,314.31,314.84,8485.0,310.0222,310.5744,309.963,310.4857,8485.0
2024-11-05 12:20:00,314.88,315.05,314.68,314.81,13327.0,310.5251,310.6927,310.3279,310.4561,13327.0
2024-11-05 12:30:00,314.68,314.95,314.6,314.68,3255.0,310.3279,310.5941,310.249,310.3279,3255.0
2024-11-05 12:40:00,314.6,314.79,314.18,314.7,12622.0,310.249,310.4363,309.8348,310.3476,12622.0
2024-11-05 12:50:00,314.65,314.71,314.57,314.66,4564.0,310.2983,310.3574,310.2194,310.3081,4564.0
2024-11-05 13:00:00,314.65,315.23,314.65,314.96,14589.0,310.2983,310.8703,310.2983,310.604,14589.0
2024-11-05 13:10:00,314.97,315.0,314.63,314.63,11107.0,310.6139,310.6434,310.2786,310.2786,11107.0
2024-11-05 13:20:00,314.57,314.75,314.56,314.61,6278.0,310.2194,310.3969,310.2095,310.2588,6278.0
2024-11-05 13:30:00,314.66,314.78,314.56,314.62,6439.0,310.3081,310.4265,310.2095,310.2687,6439.0
2024-11-05 13:40:00,314.65,315.05,314.56,314.91,3347.0,310.2983,310.6927,310.2095,310.5547,3347.0
2024-11-05 13:50:00,314.78,315.36,314.73,315.22,7638.0,310.4265,310.9985,310.3772,310.8604,7638.0
2024-11-05 14:00:00,315.32,315.68,315.06,315.56,25566.0,310.959,311.314,310.7026,311.1957,25566.0
2024-11-05 14:10:00,315.58,315.67,315.25,315.43,49372.0,311.2154,311.3042,310.89,311.0675,49372.0
2024-11-05 14:20:00,315.43,316.39,315.24,316.25,33005.0,311.0675,312.0142,310.8801,311.8761,33005.0
2024-11-05 14:30:00,316.33,317.37,316.16,317.25,95473.0,311.955,312.9807,311.7874,312.8623,95473.0
2024-11-05 14:40:00,317.24,317.43,315.87,316.17,62331.0,312.8525,313.0398,311.5014,311.7973,62331.0
2024-11-05 14:50:00,316.01,316.86,316.0,316.42,16990.0,311.6395,312.4777,311.6296,312.0438,16990.0
2024-11-05 15:00:00,316.42,316.8,315.9,316.32,25020.0,312.0438,312.4185,311.531,311.9452,25020.0
2024-11-05 15:10:00,316.39,316.53,316.24,316.43,26120.0,312.0142,312.1523,311.8663,312.0537,26120.0
2024-11-05 15:20:00,316.37,317.61,316.3,316.54,124822.0,311.9945,313.2173,311.9255,312.1621,124822.0
2024-11-05 15:30:00,316.65,316.83,315.97,316.64,25020.0,312.2706,312.4481,311.6,312.2608,25020.0
2024-11-05 15:40:00,316.64,317.55,316.42,317.16,43765.0,312.2608,313.1582,312.0438,312.7736,43765.0
2024-11-05 15:50:00,317.28,318.79,317.28,318.34,152854.0,312.8919,314.381,312.8919,313.9372,152854.0
2024-11-06 09:30:00,324.84,326.04,311.33,313.96,142034.0,320.3473,321.5308,307.0242,309.6178,142034.0
2024-11-06 09:40:00,314.77,316.26,312.42,313.02,59659.0,310.4166,311.886,308.0991,308.6908,59659.0
2024-11-06 09:50:00,313.46,314.16,312.22,313.84,78052.0,309.1247,309.8151,307.9019,309.4995,78052.0
2024-11-06 10:00:00,314.13,315.35,313.78,314.9,80947.0,309.7855,310.9886,309.4403,310.5448,80947.0
2024-11-06 10:10:00,314.9,315.0,312.67,313.0,51117.0,310.5448,310.6434,308.3457,308.6711,51117.0
2024-11-06 10:20:00,313.0,314.25,313.0,313.25,55471.0,308.6711,309.9038,308.6711,308.9176,55471.0
2024-11-06 10:30:00,313.34,314.01,312.99,313.91,45179.0,309.0064,309.6671,308.6612,309.5685,45179.0
2024-11-06 10:40:00,313.75,315.25,313.4,314.31,157044.0,309.4107,310.89,309.0656,309.963,157044.0
2024-11-06 10:50:00,314.28,314.3,313.12,313.97,21103.0,309.9334,309.9531,308.7894,309.6277,21103.0
2024-11-06 11:00:00,313.97,314.54,313.53,313.53,30852.0,309.6277,310.1898,309.1938,309.1938,30852.0
2024-11-06 11:10:00,313.5,314.31,313.25,314.2,30031.0,309.1642,309.963,308.9176,309.8545,30031.0
2024-11-06 11:20:00,314.06,314.81,314.04,314.41,34770.0,309.7164,310.4561,309.6967,310.0616,34770.0
2024-11-06 11:30:00,314.38,314.77,313.37,313.37,45783.0,310.032,310.4166,309.036,309.036,45783.0
2024-11-06 11:40:00,313.26,313.64,311.05,311.38,39791.0,308.9275,309.3022,306.7481,307.0735,39791.0
2024-11-06 11:50:00,311.59,312.5,311.02,311.79,18781.0,307.2806,308.178,306.7185,307.4778,18781.0
2024-11-06 12:00:00,311.56,312.01,311.38,311.63,11097.0,307.251,307.6948,307.0735,307.32,11097.0
2024-11-06 12:10:00,311.48,311.63,309.13,309.5,28975.0,307.1721,307.32,304.8546,305.2195,28975.0
2024-11-06 12:20:00,309.16,310.72,308.58,310.55,40535.0,304.8842,306.4226,304.3122,306.255,40535.0
2024-11-06 12:30:00,310.56,311.42,310.46,311.0,30180.0,306.2648,307.113,306.1662,306.6988,30180.0
2024-11-06 12:40:00,311.0,312.5,310.66,312.5,22370.0,306.6988,308.178,306.3635,308.178,22370.0
2024-11-06 12:50:00,312.3,314.23,312.18,313.24,39984.0,307.9808,309.8841,307.8624,308.9078,39984.0
2024-11-06 13:00:00,312.91,312.91,311.76,311.79,10309.0,308.5823,308.5823,307.4482,307.4778,10309.0
2024-11-06 13:10:00,311.85,312.41,311.79,311.8,19335.0,307.537,308.0893,307.4778,307.4877,19335.0
2024-11-06 13:20:00,311.99,313.14,311.66,313.04,43372.0,307.6751,308.8092,307.3496,308.7105,43372.0
2024-11-06 13:30:00,313.12,313.71,312.6,313.34,14733.0,308.7894,309.3713,308.2766,309.0064,14733.0
2024-11-06 13:40:00,313.18,314.02,313.16,313.84,17808.0,308.8486,309.677,308.8289,309.4995,17808.0
2024-11-06 13:50:00,313.68,314.35,313.44,314.24,24647.0,309.3417,310.0024,309.105,309.8939,24647.0
2024-11-06 14:00:00,314.38,314.5,313.26,313.57,25560.0,310.032,310.1504,308.9275,309.2332,25560.0
2024-11-06 14:10:00,313.57,313.69,313.28,313.51,9720.0,309.2332,309.3516,308.9472,309.174,9720.0
2024-11-06 14:20:00,313.4,313.61,312.96,313.15,23226.0,309.0656,309.2727,308.6317,308.819,23226.0
2024-11-06 14:30:00,313.0,314.58,312.92,314.29,22729.0,308.6711,310.2292,308.5922,309.9433,22729.0
2024-11-06 14:40:00,314.13,314.91,314.11,314.44,21236.0,309.7855,310.5547,309.7657,310.0912,21236.0
2024-11-06 14:50:00,314.32,314.32,313.53,313.77,12858.0,309.9728,309.9728,309.1938,309.4304,12858.0
2024-11-06 15:00:00,313.74,314.21,313.7,314.08,14731.0,309.4009,309.8644,309.3614,309.7362,14731.0
2024-11-06 15:10:00,313.94,314.09,313.34,313.47,35673.0,309.5981,309.746,309.0064,309.1346,35673.0
2024-11-06 15:20:00,313.51,315.0,313.45,314.65,50934.0,309.174,310.6434,309.1149,310.2983,50934.0
2024-11-06 15:30:00,314.72,315.46,314.34,314.54,39990.0,310.3673,311.0971,309.9926,310.1898,39990.0
2024-11-06 15:40:00,314.54,315.68,314.14,315.67,20045.0,310.1898,311.314,309.7953,311.3042,20045.0
2024-11-06 15:50:00,315.85,316.14,314.89,315.1,105126.0,311.4817,311.7677,310.535,310.7421,105126.0
2024-11-07 09:30:00,316.5,319.3,314.67,319.29,34675.0,312.1227,314.884,310.318,314.8741,34675.0
2024-11-07 09:40:00,319.58,320.25,318.0,319.58,29035.0,315.1601,315.8208,313.6019,315.1601,29035.0
2024-11-07 09:50:00,320.24,321.49,319.63,319.66,31023.0,315.811,317.0437,315.2094,315.239,31023.0
2024-11-07 10:00:00,319.3,320.07,318.23,318.54,22552.0,314.884,315.6433,313.8288,314.1345,22552.0
2024-11-07 10:10:00,318.43,319.28,318.24,319.13,103273.0,314.026,314.8642,313.8386,314.7163,103273.0
2024-11-07 10:20:00,318.88,318.91,317.85,318.59,33132.0,314.4698,314.4994,313.454,314.1838,33132.0
2024-11-07 10:30:00,318.73,319.13,318.43,318.8,17432.0,314.3219,314.7163,314.026,314.3909,17432.0
2024-11-07 10:40:00,318.8,319.15,316.79,316.83,27446.0,314.3909,314.736,312.4087,312.4481,27446.0
2024-11-07 10:50:00,317.05,317.24,316.46,316.47,16925.0,312.6651,312.8525,312.0832,312.0931,16925.0
2024-11-07 11:00:00,316.33,317.02,316.33,316.97,12849.0,311.955,312.6355,311.955,312.5862,12849.0
2024-11-07 11:10:00,316.85,316.85,316.02,316.47,14254.0,312.4679,312.4679,311.6493,312.0931,14254.0
2024-11-07 11:20:00,316.83,317.5,316.8,317.4,15648.0,312.4481,313.1089,312.4185,313.0102,15648.0
2024-11-07 11:30:00,317.4,317.4,316.76,317.11,6241.0,313.0102,313.0102,312.3791,312.7243,6241.0
2024-11-07 11:40:00,317.28,317.86,317.28,317.36,11810.0,312.8919,313.4639,312.8919,312.9708,11810.0
2024-11-07 11:50:00,317.47,317.71,317.23,317.71,10385.0,313.0793,313.316,312.8426,313.316,10385.0
2024-11-07 12:00:00,317.42,317.67,317.06,317.22,9810.0,313.03,313.2765,312.6749,312.8327,9810.0
2024-11-07 12:10:00,317.23,317.68,317.11,317.29,24263.0,312.8426,313.2864,312.7243,312.9018,24263.0
2024-11-07 12:20:00,317.14,317.51,316.62,316.78,10265.0,312.7538,313.1187,312.241,312.3988,10265.0
2024-11-07 12:30:00,316.93,316.98,316.62,316.74,6876.0,312.5467,312.5961,312.241,312.3594,6876.0
2024-11-07 12:40:00,316.64,316.83,316.55,316.71,6065.0,312.2608,312.4481,312.172,312.3298,6065.0
2024-11-07 12:50:00,316.76,316.83,316.51,316.83,9338.0,312.3791,312.4481,312.1326,312.4481,9338.0
2024-11-07 13:00:00,316.82,317.18,316.62,316.91,8794.0,312.4383,312.7933,312.241,312.527,8794.0
2024-11-07 13:10:00,316.91,317.49,316.91,317.48,13968.0,312.527,313.099,312.527,313.0891,13968.0
2024-11-07 13:20:00,317.39,317.62,317.15,317.15,10500.0,313.0004,313.2272,312.7637,312.7637,10500.0
2024-11-07 13:30:00,317.1,317.1,316.5,316.95,10186.0,312.7144,312.7144,312.1227,312.5665,10186.0
2024-11-07 13:40:00,316.7,317.78,316.7,317.24,16331.0,312.3199,313.385,312.3199,312.8525,16331.0
2024-11-07 13:50:00,317.37,317.55,316.81,316.9,13801.0,312.9807,313.1582,312.4284,312.5172,13801.0
2024-11-07 14:00:00,316.77,317.27,316.6,316.68,6400.0,312.389,312.882,312.2213,312.3002,6400.0
2024-11-07 14:10:00,316.68,316.79,316.49,316.49,12929.0,312.3002,312.4087,312.1128,312.1128,12929.0
2024-11-07 14:20:00,316.49,317.08,316.19,317.07,7859.0,312.1128,312.6947,311.817,312.6848,7859.0
2024-11-07 14:30:00,317.22,317.8,317.22,317.32,20129.0,312.8327,313.4047,312.8327,312.9314,20129.0
2024-11-07 14:40:00,317.25,317.35,316.8,317.08,12463.0,312.8623,312.9609,312.4185,312.6947,12463.0
2024-11-07 14:50:00,317.08,317.68,317.03,317.52,14783.0,312.6947,313.2864,312.6454,313.1286,14783.0
2024-11-07 15:00:00,317.49,318.17,317.35,317.61,16146.0,313.099,313.7696,312.9609,313.2173,16146.0
2024-11-07 15:10:00,317.6,318.94,317.59,318.94,11072.0,313.2075,314.5289,313.1976,314.5289,11072.0
2024-11-07 15:20:00,318.99,319.16,318.33,318.46,15420.0,314.5783,314.7459,313.9274,314.0556,15420.0
2024-11-07 15:30:00,318.48,319.25,318.45,319.07,30457.0,314.0753,314.8347,314.0457,314.6571,30457.0
2024-11-07 15:40:00,318.91,319.6,318.8,319.53,30643.0,314.4994,315.1798,314.3909,315.1108,30643.0
2024-11-07 15:50:00,319.44,320.95,318.6,320.76,293043.0,315.022,316.5111,314.1936,316.3238,293043.0
2024-11-08 09:30:00,319.69,319.88,317.81,318.54,18094.0,315.2686,315.4559,313.4146,314.1345,18094.0
2024-11-08 09:40:00,318.54,319.25,318.34,318.78,11550.0,314.1345,314.8347,313.9372,314.3712,11550.0
2024-11-08 09:50:00,318.8,319.49,318.8,319.24,9473.0,314.3909,315.0713,314.3909,314.8248,9473.0
2024-11-08 10:00:00,318.91,319.52,317.48,319.05,30950.0,314.4994,315.1009,313.0891,314.6374,30950.0
2024-11-08 10:10:00,318.77,318.81,317.81,318.39,22424.0,314.3613,314.4007,313.4146,313.9866,22424.0
2024-11-08 10:20:00,318.54,319.42,318.53,319.25,6907.0,314.1345,315.0023,314.1246,314.8347,6907.0
2024-11-08 10:30:00,319.04,319.28,318.89,318.89,19705.0,314.6276,314.8642,314.4796,314.4796,19705.0
2024-11-08 10:40:00,319.06,320.46,318.89,320.32,27427.0,314.6473,316.0279,314.4796,315.8899,27427.0
2024-11-08 10:50:00,320.45,320.87,319.81,320.27,20014.0,316.0181,316.4323,315.3869,315.8406,20014.0
2024-11-08 11:00:00,320.38,320.7,319.87,320.7,4583.0,315.949,316.2646,315.4461,316.2646,4583.0
2024-11-08 11:10:00,320.56,320.56,319.13,319.13,6441.0,316.1265,316.1265,314.7163,314.7163,6441.0
2024-11-08 11:20:00,319.13,319.98,319.13,319.69,8561.0,314.7163,315.5546,314.7163,315.2686,8561.0
2024-11-08 11:30:00,319.69,320.63,319.48,320.31,8259.0,315.2686,316.1956,315.0615,315.88,8259.0
2024-11-08 11:40:00,320.37,321.03,320.17,321.03,14020.0,315.9392,316.59,315.7419,316.59,14020.0
2024-11-08 11:50:00,321.0,321.08,320.16,320.29,23999.0,316.5605,316.6393,315.7321,315.8603,23999.0
2024-11-08 12:00:00,320.36,321.13,320.27,321.09,18501.0,315.9293,316.6887,315.8406,316.6492,18501.0
2024-11-08 12:10:00,321.14,321.25,320.85,321.21,6125.0,316.6985,316.807,316.4125,316.7676,6125.0
2024-11-08 12:20:00,321.28,321.31,320.99,321.17,2755.0,316.8366,316.8662,316.5506,316.7281,2755.0
2024-11-08 12:30:00,321.34,321.43,320.66,320.75,10973.0,316.8958,316.9845,316.2252,316.3139,10973.0
2024-11-08 12:40:00,320.65,321.11,320.65,320.94,4047.0,316.2153,316.6689,316.2153,316.5013,4047.0
2024-11-08 12:50:00,321.06,321.61,320.95,321.61,11951.0,316.6196,317.162,316.5111,317.162,11951.0
2024-11-08 13:00:00,321.64,321.64,321.13,321.13,7690.0,317.1916,317.1916,316.6887,316.6887,7690.0
2024-11-08 13:10:00,321.23,321.49,321.16,321.41,4067.0,316.7873,317.0437,316.7182,316.9648,4067.0
2024-11-08 13:20:00,321.55,321.55,320.89,320.89,13627.0,317.1028,317.1028,316.452,316.452,13627.0
2024-11-08 13:30:00,320.77,320.83,320.47,320.72,6065.0,316.3336,316.3928,316.0378,316.2843,6065.0
2024-11-08 13:40:00,320.69,320.82,320.5,320.75,7164.0,316.2547,316.3829,316.0674,316.3139,7164.0
2024-11-08 13:50:00,320.65,320.85,320.5,320.56,26627.0,316.2153,316.4125,316.0674,316.1265,26627.0
2024-11-08 14:00:00,320.56,320.9,320.27,320.82,17391.0,316.1265,316.4618,315.8406,316.3829,17391.0
2024-11-08 14:10:00,320.75,320.88,320.55,320.78,13405.0,316.3139,316.4421,316.1167,316.3435,13405.0
2024-11-08 14:20:00,320.88,321.15,320.67,321.03,8829.0,316.4421,316.7084,316.235,316.59,8829.0
2024-11-08 14:30:00,321.13,321.15,320.79,320.94,6072.0,316.6887,316.7084,316.3534,316.5013,6072.0
2024-11-08 14:40:00,321.13,321.15,320.51,320.62,13075.0,316.6887,316.7084,316.0772,316.1857,13075.0
2024-11-08 14:50:00,320.72,320.94,320.66,320.8,5649.0,316.2843,316.5013,316.2252,316.3632,5649.0
2024-11-08 15:00:00,320.8,320.9,320.5,320.87,13288.0,316.3632,316.4618,316.0674,316.4323,13288.0
2024-11-08 15:10:00,320.88,321.13,320.74,320.88,18443.0,316.4421,316.6887,316.3041,316.4421,18443.0
2024-11-08 15:20:00,320.78,321.54,320.78,321.5,26618.0,316.3435,317.093,316.3435,317.0535,26618.0
2024-11-08 15:30:00,321.45,321.75,321.44,321.68,35384.0,317.0042,317.3001,316.9944,317.2311,35384.0
2024-11-08 15:40:00,321.69,321.7,320.32,320.36,41176.0,317.2409,317.2508,315.8899,315.9293,41176.0
2024-11-08 15:50:00,320.39,320.67,319.58,319.76,101543.0,315.9589,316.235,315.1601,315.3376,101543.0
2024-11-11 09:30:00,342.52,347.63,339.81,342.61,255521.0,337.7828,342.8222,335.1103,337.8716,255521.0
2024-11-11 09:40:00,342.23,342.62,340.18,341.19,116939.0,337.4968,337.8814,335.4752,336.4712,116939.0
2024-11-11 09:50:00,341.19,341.31,339.72,340.77,29792.0,336.4712,336.5896,335.0216,336.057,29792.0
2024-11-11 10:00:00,340.54,341.13,340.22,340.71,40749.0,335.8302,336.4121,335.5146,335.9979,40749.0
2024-11-11 10:10:00,340.96,342.12,340.5,341.96,37287.0,336.2444,337.3884,335.7908,337.2306,37287.0
2024-11-11 10:20:00,342.23,342.4,341.2,341.59,41282.0,337.4968,337.6645,336.4811,336.8657,41282.0
2024-11-11 10:30:00,341.27,344.29,341.27,343.98,30750.0,336.5501,339.5283,336.5501,339.2226,30750.0
2024-11-11 10:40:00,344.01,344.45,342.36,342.36,29706.0,339.2522,339.6861,337.625,337.625,29706.0
2024-11-11 10:50:00,342.46,343.9,342.43,343.66,26006.0,337.7237,339.1437,337.6941,338.9071,26006.0
2024-11-11 11:00:00,343.68,344.14,343.43,343.8,32056.0,338.9268,339.3804,338.6802,339.0451,32056.0
2024-11-11 11:10:00,343.8,343.8,342.78,343.51,44341.0,339.0451,339.0451,338.0392,338.7591,44341.0
2024-11-11 11:20:00,343.43,344.5,343.14,343.14,17006.0,338.6802,339.7354,338.3943,338.3943,17006.0
2024-11-11 11:30:00,343.15,343.25,341.93,342.98,16228.0,338.4041,338.5027,337.201,338.2365,16228.0
2024-11-11 11:40:00,343.15,345.44,343.06,344.45,43246.0,338.4041,340.6624,338.3154,339.6861,43246.0
2024-11-11 11:50:00,344.35,344.87,343.72,343.99,18781.0,339.5875,340.1003,338.9662,339.2325,18781.0
2024-11-11 12:00:00,343.81,344.39,343.66,344.39,6064.0,339.055,339.627,338.9071,339.627,6064.0
2024-11-11 12:10:00,344.28,344.79,344.28,344.75,12492.0,339.5185,340.0214,339.5185,339.982,12492.0
2024-11-11 12:20:00,344.75,345.1,344.6,345.09,15294.0,339.982,340.3271,339.8341,340.3173,15294.0
2024-11-11 12:30:00,345.05,345.16,344.16,344.67,13772.0,340.2778,340.3863,339.4001,339.9031,13772.0
2024-11-11 12:40:00,344.67,345.18,344.39,345.01,13561.0,339.9031,340.406,339.627,340.2384,13561.0
2024-11-11 12:50:00,344.9,345.26,344.65,344.74,10087.0,340.1299,340.4849,339.8834,339.9721,10087.0
2024-11-11 13:00:00,344.66,345.01,344.35,344.96,10422.0,339.8932,340.2384,339.5875,340.1891,10422.0
2024-11-11 13:10:00,344.96,345.01,344.63,344.88,13474.0,340.1891,340.2384,339.8636,340.1102,13474.0
2024-11-11 13:20:00,344.88,345.39,344.78,344.93,13400.0,340.1102,340.6131,340.0116,340.1595,13400.0
2024-11-11 13:30:00,344.77,344.84,343.97,344.4,13067.0,340.0017,340.0707,339.2128,339.6368,13067.0
2024-11-11 13:40:00,344.32,344.58,344.06,344.23,11000.0,339.5579,339.8143,339.3015,339.4692,11000.0
2024-11-11 13:50:00,344.13,344.25,343.95,343.96,14953.0,339.3706,339.4889,339.193,339.2029,14953.0
2024-11-11 14:00:00,343.92,344.94,343.88,344.58,27565.0,339.1635,340.1694,339.124,339.8143,27565.0
2024-11-11 14:10:00,344.58,345.26,344.5,344.96,18881.0,339.8143,340.4849,339.7354,340.1891,18881.0
2024-11-11 14:20:00,344.94,345.02,344.68,344.68,5919.0,340.1694,340.2483,339.913,339.913,5919.0
2024-11-11 14:30:00,344.63,344.63,343.96,344.22,10979.0,339.8636,339.8636,339.2029,339.4593,10979.0
2024-11-11 14:40:00,344.0,344.22,343.16,344.02,21890.0,339.2424,339.4593,338.414,339.2621,21890.0
2024-11-11 14:50:00,344.02,344.24,343.73,344.02,38495.0,339.2621,339.479,338.9761,339.2621,38495.0
2024-11-11 15:00:00,343.88,343.98,343.12,343.62,35016.0,339.124,339.2226,338.3745,338.8676,35016.0
2024-11-11 15:10:00,343.52,343.96,343.48,343.7,16711.0,338.769,339.2029,338.7295,338.9465,16711.0
2024-11-11 15:20:00,343.67,343.95,343.53,343.93,20181.0,338.9169,339.193,338.7789,339.1733,20181.0
2024-11-11 15:30:00,343.82,344.4,343.65,344.02,31962.0,339.0648,339.6368,338.8972,339.2621,31962.0
2024-11-11 15:40:00,344.1,344.49,343.72,343.73,53165.0,339.341,339.7256,338.9662,338.9761,53165.0
2024-11-11 15:50:00,343.72,344.1,342.97,343.13,193843.0,338.9662,339.341,338.2266,338.3844,193843.0
2024-11-12 09:30:00,342.0,345.39,340.66,340.66,30943.0,337.27,340.6131,335.9486,335.9486,30943.0
2024-11-12 09:40:00,340.83,345.43,340.83,345.19,41515.0,336.1162,340.6526,336.1162,340.4159,41515.0
2024-11-12 09:50:00,344.99,346.21,344.84,345.96,27141.0,340.2187,341.4218,340.0707,341.1752,27141.0
2024-11-12 10:00:00,345.81,346.73,344.89,345.59,49352.0,341.0273,341.9346,340.12,340.8104,49352.0
2024-11-12 10:10:00,345.59,345.65,344.61,344.8,18092.0,340.8104,340.8695,339.8439,340.0313,18092.0
2024-11-12 10:20:00,344.78,344.89,343.87,343.96,33760.0,340.0116,340.12,339.1142,339.2029,33760.0
2024-11-12 10:30:00,344.07,344.81,343.87,344.43,18647.0,339.3114,340.0412,339.1142,339.6664,18647.0
2024-11-12 10:40:00,344.43,345.58,344.37,344.38,21473.0,339.6664,340.8005,339.6072,339.6171,21473.0
2024-11-12 10:50:00,344.37,345.24,344.35,344.6,21907.0,339.6072,340.4652,339.5875,339.8341,21907.0
2024-11-12 11:00:00,344.42,344.51,343.6,343.72,18260.0,339.6565,339.7453,338.8479,338.9662,18260.0
2024-11-12 11:10:00,343.87,344.22,343.61,344.19,23839.0,339.1142,339.4593,338.8578,339.4297,23839.0
2024-11-12 11:20:00,344.23,344.23,343.0,343.17,37499.0,339.4692,339.4692,338.2562,338.4238,37499.0
2024-11-12 11:30:00,343.24,343.24,342.29,342.64,27083.0,338.4929,338.4929,337.556,337.9012,27083.0
2024-11-12 11:40:00,342.82,343.72,342.74,343.51,14251.0,338.0787,338.9662,337.9998,338.7591,14251.0
2024-11-12 11:50:00,343.53,343.7,343.45,343.55,21156.0,338.7789,338.9465,338.7,338.7986,21156.0
2024-11-12 12:00:00,343.55,343.75,343.15,343.68,22183.0,338.7986,338.9958,338.4041,338.9268,22183.0
2024-11-12 12:10:00,343.69,344.11,343.69,343.99,14524.0,338.9366,339.3508,338.9366,339.2325,14524.0
2024-11-12 12:20:00,343.99,344.43,343.95,344.36,16532.0,339.2325,339.6664,339.193,339.5974,16532.0
2024-11-12 12:30:00,344.32,344.82,343.95,344.68,28114.0,339.5579,340.051,339.193,339.913,28114.0
2024-11-12 12:40:00,344.68,344.68,343.96,344.05,27253.0,339.913,339.913,339.2029,339.2917,27253.0
2024-11-12 12:50:00,343.94,345.08,343.92,344.65,17773.0,339.1832,340.3074,339.1635,339.8834,17773.0
2024-11-12 13:00:00,344.55,344.86,344.33,344.35,12156.0,339.7848,340.0905,339.5678,339.5875,12156.0
2024-11-12 13:10:00,344.37,344.54,343.97,344.43,9856.0,339.6072,339.7749,339.2128,339.6664,9856.0
2024-11-12 13:20:00,344.35,344.94,344.33,344.86,15727.0,339.5875,340.1694,339.5678,340.0905,15727.0
2024-11-12 13:30:00,344.93,345.09,344.44,345.09,20853.0,340.1595,340.3173,339.6763,340.3173,20853.0
2024-11-12 13:40:00,345.16,345.4,345.13,345.31,12814.0,340.3863,340.623,340.3567,340.5342,12814.0
2024-11-12 13:50:00,345.32,345.5,344.71,344.86,35174.0,340.5441,340.7216,339.9425,340.0905,35174.0
2024-11-12 14:00:00,344.79,345.02,344.27,344.29,14883.0,340.0214,340.2483,339.5086,339.5283,14883.0
2024-11-12 14:10:00,344.5,344.5,344.07,344.33,15678.0,339.7354,339.7354,339.3114,339.5678,15678.0
2024-11-12 14:20:00,344.41,344.46,343.96,344.17,18910.0,339.6467,339.696,339.2029,339.41,18910.0
2024-11-12 14:30:00,344.19,344.61,343.97,344.6,12220.0,339.4297,339.8439,339.2128,339.8341,12220.0
2024-11-12 14:40:00,344.47,344.51,343.71,343.8,17216.0,339.7059,339.7453,338.9564,339.0451,17216.0
2024-11-12 14:50:00,343.78,343.93,343.32,343.69,11437.0,339.0254,339.1733,338.5718,338.9366,11437.0
2024-11-12 15:00:00,343.62,344.03,343.34,343.45,17085.0,338.8676,339.2719,338.5915,338.7,17085.0
2024-11-12 15:10:00,343.36,343.63,342.5,342.73,30029.0,338.6112,338.8775,337.7631,337.9899,30029.0
2024-11-12 15:20:00,342.7,342.94,342.06,342.17,14948.0,337.9603,338.197,337.3292,337.4377,14948.0
2024-11-12 15:30:00,342.25,342.25,341.14,341.63,15971.0,337.5166,337.5166,336.4219,336.9051,15971.0
2024-11-12 15:40:00,341.6,341.6,340.81,341.24,23485.0,336.8756,336.8756,336.0965,336.5205,23485.0
2024-11-12 15:50:00,341.27,341.32,339.48,339.99,157290.0,336.5501,336.5994,334.7849,335.2878,157290.0
2024-11-13 09:30:00,339.15,340.7,338.13,338.57,28202.0,334.4594,335.988,333.4535,333.8875,28202.0
2024-11-13 09:40:00,338.86,338.98,336.6,336.6,30578.0,334.1734,334.2918,331.9447,331.9447,30578.0
2024-11-13 09:50:00,336.61,336.62,334.69,336.27,25931.0,331.9546,331.9644,330.0611,331.6193,25931.0
2024-11-13 10:00:00,336.29,337.57,336.27,337.47,33402.0,331.639,332.9013,331.6193,332.8027,33402.0
2024-11-13 10:10:00,337.47,337.51,335.84,336.07,17890.0,332.8027,332.8421,331.1952,331.422,17890.0
2024-11-13 10:20:00,336.15,336.15,335.15,335.84,10530.0,331.5009,331.5009,330.5148,331.1952,10530.0
2024-11-13 10:30:00,335.84,336.93,335.58,336.73,19683.0,331.1952,332.2701,330.9388,332.0729,19683.0
2024-11-13 10:40:00,336.73,336.73,335.86,336.0,10978.0,332.0729,332.0729,331.2149,331.353,10978.0
2024-11-13 10:50:00,335.86,336.3,335.61,336.22,9243.0,331.2149,331.6489,330.9684,331.57,9243.0
2024-11-13 11:00:00,336.38,337.22,336.35,336.75,18227.0,331.7277,332.5561,331.6982,332.0926,18227.0
2024-11-13 11:10:00,336.53,336.68,335.41,335.73,6594.0,331.8757,332.0236,330.7712,331.0867,6594.0
2024-11-13 11:20:00,335.73,335.96,334.47,334.56,44829.0,331.0867,331.3136,329.8442,329.9329,44829.0
2024-11-13 11:30:00,334.74,335.02,334.25,334.25,25861.0,330.1104,330.3866,329.6272,329.6272,25861.0
2024-11-13 11:40:00,334.44,334.99,333.02,333.02,22961.0,329.8146,330.357,328.4142,328.4142,22961.0
2024-11-13 11:50:00,333.27,333.28,332.64,332.64,9436.0,328.6608,328.6706,328.0395,328.0395,9436.0
2024-11-13 12:00:00,332.62,333.62,332.62,333.45,11175.0,328.0197,329.0059,328.0197,328.8383,11175.0
2024-11-13 12:10:00,333.61,333.71,332.87,332.93,7624.0,328.9961,329.0947,328.2663,328.3255,7624.0
2024-11-13 12:20:00,333.1,333.39,333.06,333.26,7264.0,328.4931,328.7791,328.4537,328.6509,7264.0
2024-11-13 12:30:00,333.14,333.35,332.66,332.77,9726.0,328.5326,328.7397,328.0592,328.1677,9726.0
2024-11-13 12:40:00,332.77,332.89,332.64,332.75,8907.0,328.1677,328.286,328.0395,328.1479,8907.0
2024-11-13 12:50:00,332.64,332.64,332.02,332.24,14600.0,328.0395,328.0395,327.428,327.645,14600.0
2024-11-13 13:00:00,332.35,332.35,331.32,331.63,10926.0,327.7535,327.7535,326.7377,327.0434,10926.0
2024-11-13 13:10:00,331.55,331.68,331.14,331.14,13549.0,326.9645,327.0927,326.5602,326.5602,13549.0
2024-11-13 13:20:00,331.12,331.78,331.06,331.63,15349.0,326.5405,327.1914,326.4813,327.0434,15349.0
2024-11-13 13:30:00,331.51,332.06,331.33,331.82,13894.0,326.9251,327.4675,326.7476,327.2308,13894.0
2024-11-13 13:40:00,331.91,332.2,331.78,332.04,8146.0,327.3196,327.6056,327.1914,327.4478,8146.0
2024-11-13 13:50:00,332.08,332.2,331.83,331.96,8183.0,327.4872,327.6056,327.2407,327.3689,8183.0
2024-11-13 14:00:00,331.84,332.12,331.65,331.87,12957.0,327.2505,327.5267,327.0632,327.2801,12957.0
2024-11-13 14:10:00,331.73,332.09,331.72,331.89,13860.0,327.1421,327.4971,327.1322,327.2998,13860.0
2024-11-13 14:20:00,331.89,332.0,331.76,331.76,12750.0,327.2998,327.4083,327.1716,327.1716,12750.0
2024-11-13 14:30:00,331.76,331.88,331.37,331.44,13893.0,327.1716,327.29,326.787,326.8561,13893.0
2024-11-13 14:40:00,331.44,331.8,331.37,331.42,7009.0,326.8561,327.2111,326.787,326.8363,7009.0
2024-11-13 14:50:00,331.47,331.83,331.35,331.82,16831.0,326.8857,327.2407,326.7673,327.2308,16831.0
2024-11-13 15:00:00,331.77,332.21,331.77,332.19,9104.0,327.1815,327.6154,327.1815,327.5957,9104.0
2024-11-13 15:10:00,332.21,332.55,332.21,332.55,22326.0,327.6154,327.9507,327.6154,327.9507,22326.0
2024-11-13 15:20:00,332.52,332.94,332.36,332.36,18107.0,327.9211,328.3353,327.7633,327.7633,18107.0
2024-11-13 15:30:00,332.32,332.38,331.53,332.1,17942.0,327.7239,327.7831,326.9448,327.5069,17942.0
2024-11-13 15:40:00,332.13,332.92,331.89,332.92,24893.0,327.5365,328.3156,327.2998,328.3156,24893.0
2024-11-13 15:50:00,332.86,332.93,331.68,331.96,136852.0,328.2564,328.3255,327.0927,327.3689,136852.0
2024-11-14 09:30:00,331.5,332.02,327.79,328.34,23244.0,326.9152,327.428,323.2565,323.7989,23244.0
2024-11-14 09:40:00,327.99,328.13,325.57,327.4,42908.0,323.4538,323.5918,321.0673,322.8719,42908.0
2024-11-14 09:50:00,327.93,327.99,326.13,327.4,19228.0,323.3946,323.4538,321.6195,322.8719,19228.0
2024-11-14 10:00:00,327.05,327.05,325.0,325.5,25623.0,322.5268,322.5268,320.5051,320.9982,25623.0
2024-11-14 10:10:00,325.58,326.06,324.94,325.93,16248.0,321.0771,321.5505,320.446,321.4223,16248.0
2024-11-14 10:20:00,325.8,326.08,325.04,325.97,18382.0,321.2941,321.5702,320.5446,321.4617,18382.0
2024-11-14 10:30:00,325.87,326.0,325.1,325.7,19493.0,321.3631,321.4913,320.6038,321.1955,19493.0
2024-11-14 10:40:00,325.68,326.0,324.75,325.01,26844.0,321.1757,321.4913,320.2586,320.515,26844.0
2024-11-14 10:50:00,324.88,325.38,324.17,324.69,19617.0,320.3868,320.8799,319.6866,320.1994,19617.0
2024-11-14 11:00:00,324.62,324.67,323.46,323.53,16501.0,320.1304,320.1797,318.9864,319.0555,16501.0
2024-11-14 11:10:00,323.53,324.01,323.34,323.43,23817.0,319.0555,319.5288,318.8681,318.9568,23817.0
2024-11-14 11:20:00,323.44,324.58,323.25,323.59,25545.0,318.9667,320.0909,318.7793,319.1146,25545.0
2024-11-14 11:30:00,323.7,324.38,323.67,324.05,13103.0,319.2231,319.8937,319.1935,319.5683,13103.0
2024-11-14 11:40:00,324.11,324.11,323.1,323.49,10232.0,319.6274,319.6274,318.6314,319.016,10232.0
2024-11-14 11:50:00,323.49,323.55,322.9,323.5,11682.0,319.016,319.0752,318.4342,319.0259,11682.0
2024-11-14 12:00:00,323.45,323.56,323.24,323.53,6641.0,318.9766,319.085,318.7695,319.0555,6641.0
2024-11-14 12:10:00,323.53,324.26,323.34,324.21,16259.0,319.0555,319.7754,318.8681,319.7261,16259.0
2024-11-14 12:20:00,324.33,324.42,324.05,324.35,9745.0,319.8444,319.9332,319.5683,319.8641,9745.0
2024-11-14 12:30:00,324.49,324.72,323.88,324.71,11600.0,320.0022,320.229,319.4006,320.2191,11600.0
2024-11-14 12:40:00,324.47,324.63,323.06,323.49,23810.0,319.9825,320.1403,318.592,319.016,23810.0
2024-11-14 12:50:00,323.67,324.15,323.62,323.68,9875.0,319.1935,319.6669,319.1442,319.2034,9875.0
2024-11-14 13:00:00,323.71,323.82,323.55,323.65,6562.0,319.233,319.3415,319.0752,319.1738,6562.0
2024-11-14 13:10:00,323.56,323.98,323.12,323.12,10685.0,319.085,319.4992,318.6511,318.6511,10685.0
2024-11-14 13:20:00,323.15,323.15,322.73,323.09,11858.0,318.6807,318.6807,318.2665,318.6216,11858.0
2024-11-14 13:30:00,322.96,323.46,322.79,323.27,18141.0,318.4933,318.9864,318.3257,318.7991,18141.0
2024-11-14 13:40:00,323.32,324.41,323.32,324.32,19338.0,318.8484,319.9233,318.8484,319.8345,19338.0
2024-11-14 13:50:00,324.37,324.44,324.15,324.34,15453.0,319.8838,319.9529,319.6669,319.8543,15453.0
2024-11-14 14:00:00,324.25,324.81,324.24,324.56,9214.0,319.7655,320.3178,319.7556,320.0712,9214.0
2024-11-14 14:10:00,324.58,324.65,323.96,324.4,25571.0,320.0909,320.16,319.4795,319.9134,25571.0
2024-11-14 14:20:00,324.41,324.53,324.16,324.3,8226.0,319.9233,320.0416,319.6768,319.8148,8226.0
2024-11-14 14:30:00,324.25,324.4,324.11,324.27,15028.0,319.7655,319.9134,319.6274,319.7852,15028.0
2024-11-14 14:40:00,324.21,324.39,323.56,324.1,19849.0,319.7261,319.9036,319.085,319.6176,19849.0
2024-11-14 14:50:00,324.08,324.24,323.48,324.13,25657.0,319.5979,319.7556,319.0062,319.6472,25657.0
2024-11-14 15:00:00,324.13,324.3,323.82,324.09,17866.0,319.6472,319.8148,319.3415,319.6077,17866.0
2024-11-14 15:10:00,324.17,324.34,323.93,323.98,10875.0,319.6866,319.8543,319.4499,319.4992,10875.0
2024-11-14 15:20:00,324.03,324.52,324.03,324.19,27456.0,319.5485,320.0318,319.5485,319.7063,27456.0
2024-11-14 15:30:00,324.13,324.26,323.27,324.15,48542.0,319.6472,319.7754,318.7991,319.6669,48542.0
2024-11-14 15:40:00,324.15,324.2,323.4,324.0,30999.0,319.6669,319.7162,318.9273,319.519,30999.0
2024-11-14 15:50:00,323.88,324.27,323.63,324.06,107922.0,319.4006,319.7852,319.1541,319.5781,107922.0
2024-11-15 09:30:00,323.06,324.77,322.07,323.5,99674.0,318.592,320.2783,317.6157,319.0259,99674.0
2024-11-15 09:40:00,323.81,323.81,321.75,322.0,33110.0,319.3316,319.3316,317.3001,317.5466,33110.0
2024-11-15 09:50:00,322.0,322.44,319.51,319.56,29067.0,317.5466,317.9805,315.0911,315.1404,29067.0
2024-11-15 10:00:00,319.93,320.0,318.76,319.37,20726.0,315.5053,315.5743,314.3514,314.953,20726.0
2024-11-15 10:10:00,319.37,319.56,318.02,318.44,40796.0,314.953,315.1404,313.6217,314.0359,40796.0
2024-11-15 10:20:00,318.44,318.86,317.75,317.96,19121.0,314.0359,314.4501,313.3554,313.5625,19121.0
2024-11-15 10:30:00,317.94,318.61,317.36,318.31,60644.0,313.5428,314.2035,312.9708,313.9077,60644.0
2024-11-15 10:40:00,318.31,318.34,317.5,317.73,42142.0,313.9077,313.9372,313.1089,313.3357,42142.0
2024-11-15 10:50:00,318.03,318.72,317.17,317.45,43136.0,313.6315,314.312,312.7834,313.0596,43136.0
2024-11-15 11:00:00,317.18,317.75,316.88,316.88,23724.0,312.7933,313.3554,312.4974,312.4974,23724.0
2024-11-15 11:10:00,316.77,318.18,316.77,318.12,12333.0,312.389,313.7795,312.389,313.7203,12333.0
2024-11-15 11:20:00,318.18,318.76,317.79,318.43,7368.0,313.7795,314.3514,313.3949,314.026,7368.0
2024-11-15 11:30:00,318.36,318.43,316.9,317.13,15198.0,313.957,314.026,312.5172,312.744,15198.0
2024-11-15 11:40:00,317.29,318.05,317.13,317.79,12398.0,312.9018,313.6513,312.744,313.3949,12398.0
2024-11-15 11:50:00,317.88,318.04,317.69,317.97,9851.0,313.4836,313.6414,313.2962,313.5724,9851.0
2024-11-15 12:00:00,317.93,319.38,317.69,319.25,27132.0,313.5329,314.9629,313.2962,314.8347,27132.0
2024-11-15 12:10:00,319.43,319.78,319.09,319.53,9991.0,315.0122,315.3573,314.6769,315.1108,9991.0
2024-11-15 12:20:00,319.42,319.59,318.48,318.51,18362.0,315.0023,315.17,314.0753,314.1049,18362.0
2024-11-15 12:30:00,318.36,318.56,317.63,318.24,33089.0,313.957,314.1542,313.2371,313.8386,33089.0
2024-11-15 12:40:00,318.22,318.27,317.78,318.07,17125.0,313.8189,313.8682,313.385,313.671,17125.0
2024-11-15 12:50:00,318.22,318.84,317.87,318.77,7493.0,313.8189,314.4303,313.4737,314.3613,7493.0
2024-11-15 13:00:00,318.73,319.65,318.45,319.47,33192.0,314.3219,315.2291,314.0457,315.0516,33192.0
2024-11-15 13:10:00,319.8,320.15,319.69,319.83,4076.0,315.3771,315.7222,315.2686,315.4066,4076.0
2024-11-15 13:20:00,319.83,320.02,319.07,319.16,7800.0,315.4066,315.594,314.6571,314.7459,7800.0
2024-11-15 13:30:00,319.13,319.52,318.89,319.3,5390.0,314.7163,315.1009,314.4796,314.884,5390.0
2024-11-15 13:40:00,319.31,320.0,319.26,319.86,6852.0,314.8938,315.5743,314.8445,315.4362,6852.0
2024-11-15 13:50:00,319.81,319.82,319.4,319.76,12115.0,315.3869,315.3968,314.9826,315.3376,12115.0
2024-11-15 14:00:00,319.75,319.92,319.38,319.52,29612.0,315.3277,315.4954,314.9629,315.1009,29612.0
2024-11-15 14:10:00,319.62,320.0,319.49,319.58,11309.0,315.1995,315.5743,315.0713,315.1601,11309.0
2024-11-15 14:20:00,319.56,320.16,319.39,319.99,7782.0,315.1404,315.7321,314.9727,315.5644,7782.0
2024-11-15 14:30:00,319.92,320.74,319.9,320.6,9078.0,315.4954,316.3041,315.4757,316.166,9078.0
2024-11-15 14:40:00,320.5,321.44,320.43,320.82,19553.0,316.0674,316.9944,315.9983,316.3829,19553.0
2024-11-15 14:50:00,320.81,320.94,320.02,320.26,48098.0,316.3731,316.5013,315.594,315.8307,48098.0
2024-11-15 15:00:00,320.3,320.7,320.18,320.69,10179.0,315.8701,316.2646,315.7518,316.2547,10179.0
2024-11-15 15:10:00,320.82,321.1,320.58,320.84,17340.0,316.3829,316.6591,316.1463,316.4027,17340.0
2024-11-15 15:20:00,320.92,321.0,319.91,320.02,14730.0,316.4816,316.5605,315.4855,315.594,14730.0
2024-11-15 15:30:00,319.94,320.44,319.71,320.27,15739.0,315.5151,316.0082,315.2883,315.8406,15739.0
2024-11-15 15:40:00,320.31,320.94,320.25,320.72,21710.0,315.88,316.5013,315.8208,316.2843,21710.0
2024-11-15 15:50:00,320.84,321.73,320.79,321.5,98737.0,316.4027,317.2804,316.3534,317.0535,98737.0
2024-11-18 09:30:00,321.25,322.8,320.92,321.02,45359.0,316.807,318.3356,316.4816,316.5802,45359.0
2024-11-18 09:40:00,321.63,323.65,321.37,323.07,11251.0,317.1817,319.1738,316.9253,318.6018,11251.0
2024-11-18 09:50:00,322.9,323.5,322.49,322.82,31210.0,318.4342,319.0259,318.0298,318.3553,31210.0
2024-11-18 10:00:00,322.85,323.16,322.5,322.5,21631.0,318.3849,318.6906,318.0397,318.0397,21631.0
2024-11-18 10:10:00,322.31,322.31,321.79,322.18,16615.0,317.8523,317.8523,317.3395,317.7241,16615.0
2024-11-18 10:20:00,322.15,322.29,321.69,321.77,15464.0,317.6946,317.8326,317.2409,317.3198,15464.0
2024-11-18 10:30:00,321.57,322.06,321.51,321.82,10734.0,317.1226,317.6058,317.0634,317.3691,10734.0
2024-11-18 10:40:00,321.69,322.19,321.69,322.08,27483.0,317.2409,317.734,317.2409,317.6255,27483.0
2024-11-18 10:50:00,322.08,322.15,321.54,321.77,39589.0,317.6255,317.6946,317.093,317.3198,39589.0
2024-11-18 11:00:00,321.84,322.05,321.4,321.4,14650.0,317.3888,317.5959,316.9549,316.9549,14650.0
2024-11-18 11:10:00,321.33,321.34,320.55,321.14,10744.0,316.8859,316.8958,316.1167,316.6985,10744.0
2024-11-18 11:20:00,321.15,321.35,320.95,321.25,8311.0,316.7084,316.9056,316.5111,316.807,8311.0
2024-11-18 11:30:00,321.27,321.87,321.26,321.72,6901.0,316.8267,317.4184,316.8169,317.2705,6901.0
2024-11-18 11:40:00,321.72,321.81,321.64,321.74,7918.0,317.2705,317.3593,317.1916,317.2902,7918.0
2024-11-18 11:50:00,321.66,322.39,321.66,322.39,11324.0,317.2113,317.9312,317.2113,317.9312,11324.0
2024-11-18 12:00:00,322.3,322.46,322.15,322.18,13662.0,317.8425,318.0003,317.6946,317.7241,13662.0
2024-11-18 12:10:00,322.23,322.88,322.22,322.72,10647.0,317.7734,318.4145,317.7636,318.2567,10647.0
2024-11-18 12:20:00,322.72,322.84,322.25,322.36,9186.0,318.2567,318.375,317.7932,317.9016,9186.0
2024-11-18 12:30:00,322.44,322.76,322.33,322.73,4865.0,317.9805,318.2961,317.8721,318.2665,4865.0
2024-11-18 12:40:00,322.62,323.11,322.62,322.93,3887.0,318.1581,318.6413,318.1581,318.4638,3887.0
2024-11-18 12:50:00,323.13,323.26,322.89,322.92,11900.0,318.661,318.7892,318.4243,318.4539,11900.0
2024-11-18 13:00:00,322.92,323.01,322.76,322.92,2633.0,318.4539,318.5427,318.2961,318.4539,2633.0
2024-11-18 13:10:00,323.03,323.23,323.03,323.22,9279.0,318.5624,318.7596,318.5624,318.7498,9279.0
2024-11-18 13:20:00,323.15,323.22,322.47,322.56,10141.0,318.6807,318.7498,318.0101,318.0989,10141.0
2024-11-18 13:30:00,322.47,322.67,322.25,322.42,6945.0,318.0101,318.2074,317.7932,317.9608,6945.0
2024-11-18 13:40:00,322.35,322.85,322.31,322.69,18274.0,317.8918,318.3849,317.8523,318.2271,18274.0
2024-11-18 13:50:00,322.68,322.95,322.54,322.85,5879.0,318.2172,318.4835,318.0792,318.3849,5879.0
2024-11-18 14:00:00,322.95,322.95,322.79,322.84,11658.0,318.4835,318.4835,318.3257,318.375,11658.0
2024-11-18 14:10:00,322.87,323.12,322.67,322.69,13703.0,318.4046,318.6511,318.2074,318.2271,13703.0
2024-11-18 14:20:00,322.69,322.87,322.31,322.31,12466.0,318.2271,318.4046,317.8523,317.8523,12466.0
2024-11-18 14:30:00,322.36,322.53,322.29,322.52,12830.0,317.9016,318.0693,317.8326,318.0594,12830.0
2024-11-18 14:40:00,322.5,323.16,322.49,322.97,15189.0,318.0397,318.6906,318.0298,318.5032,15189.0
2024-11-18 14:50:00,322.93,323.28,322.88,323.1,9512.0,318.4638,318.8089,318.4145,318.6314,9512.0
2024-11-18 15:00:00,323.1,323.15,323.0,323.1,9388.0,318.6314,318.6807,318.5328,318.6314,9388.0
2024-11-18 15:10:00,323.08,323.31,322.72,322.73,11453.0,318.6117,318.8385,318.2567,318.2665,11453.0
2024-11-18 15:20:00,322.82,322.89,322.36,322.43,11796.0,318.3553,318.4243,317.9016,317.9707,11796.0
2024-11-18 15:30:00,322.34,322.58,322.22,322.4,12799.0,317.8819,318.1186,317.7636,317.9411,12799.0
2024-11-18 15:40:00,322.41,322.57,322.27,322.57,11791.0,317.951,318.1087,317.8129,318.1087,11791.0
2024-11-18 15:50:00,322.57,322.57,322.1,322.49,76832.0,318.1087,318.1087,317.6452,318.0298,76832.0
2024-11-19 09:30:00,320.0,321.78,319.18,321.53,12667.0,315.5743,317.3297,314.7656,317.0831,12667.0
2024-11-19 09:40:00,321.49,322.17,321.0,321.17,21612.0,317.0437,317.7143,316.5605,316.7281,21612.0
2024-11-19 09:50:00,321.1,321.92,320.97,321.47,12820.0,316.6591,317.4677,316.5309,317.024,12820.0
2024-11-19 10:00:00,321.28,322.53,321.25,322.44,13662.0,316.8366,318.0693,316.807,317.9805,13662.0
2024-11-19 10:10:00,322.63,323.55,322.57,323.32,13107.0,318.1679,319.0752,318.1087,318.8484,13107.0
2024-11-19 10:20:00,323.3,324.4,323.17,324.26,10147.0,318.8286,319.9134,318.7004,319.7754,10147.0
2024-11-19 10:30:00,324.28,325.3,324.16,325.18,20599.0,319.7951,320.801,319.6768,320.6826,20599.0
2024-11-19 10:40:00,325.41,325.6,324.94,325.36,22744.0,320.9095,321.0968,320.446,320.8602,22744.0
2024-11-19 10:50:00,325.35,325.5,324.53,324.91,39155.0,320.8503,320.9982,320.0416,320.4164,39155.0
2024-11-19 11:00:00,324.89,325.57,324.64,325.52,8387.0,320.3967,321.0673,320.1501,321.0179,8387.0
2024-11-19 11:10:00,325.5,325.57,325.38,325.42,2024.0,320.9982,321.0673,320.8799,320.9193,2024.0
2024-11-19 11:20:00,325.38,325.94,325.37,325.78,9693.0,320.8799,321.4321,320.87,321.2743,9693.0
2024-11-19 11:30:00,325.66,325.79,325.34,325.59,12787.0,321.156,321.2842,320.8404,321.087,12787.0
2024-11-19 11:40:00,325.69,325.88,325.48,325.73,4441.0,321.1856,321.373,320.9785,321.225,4441.0
2024-11-19 11:50:00,325.74,326.18,325.71,326.05,10997.0,321.2349,321.6688,321.2053,321.5406,10997.0
2024-11-19 12:00:00,326.1,326.11,325.12,325.2,11437.0,321.5899,321.5998,320.6235,320.7024,11437.0
2024-11-19 12:10:00,325.32,325.47,325.11,325.36,6314.0,320.8207,320.9686,320.6136,320.8602,6314.0
2024-11-19 12:20:00,325.25,325.47,325.18,325.47,6974.0,320.7517,320.9686,320.6826,320.9686,6974.0
2024-11-19 12:30:00,325.44,325.6,325.33,325.6,9777.0,320.939,321.0968,320.8306,321.0968,9777.0
2024-11-19 12:40:00,325.48,325.78,325.46,325.57,4828.0,320.9785,321.2743,320.9588,321.0673,4828.0
2024-11-19 12:50:00,325.41,325.53,325.29,325.37,7266.0,320.9095,321.0278,320.7911,320.87,7266.0
2024-11-19 13:00:00,325.38,325.77,325.38,325.66,13837.0,320.8799,321.2645,320.8799,321.156,13837.0
2024-11-19 13:10:00,325.66,325.99,325.65,325.99,11460.0,321.156,321.4814,321.1461,321.4814,11460.0
2024-11-19 13:20:00,325.99,326.19,325.75,326.05,25097.0,321.4814,321.6787,321.2448,321.5406,25097.0
2024-11-19 13:30:00,326.05,326.28,325.89,326.22,9641.0,321.5406,321.7674,321.3828,321.7083,9641.0
2024-11-19 13:40:00,326.34,326.53,326.3,326.42,4050.0,321.8266,322.014,321.7872,321.9055,4050.0
2024-11-19 13:50:00,326.39,326.63,326.32,326.6,7009.0,321.8759,322.1126,321.8069,322.083,7009.0
2024-11-19 14:00:00,326.52,327.09,326.48,327.03,22607.0,322.0041,322.5662,321.9647,322.5071,22607.0
2024-11-19 14:10:00,327.03,327.09,326.35,326.44,17601.0,322.5071,322.5662,321.8365,321.9252,17601.0
2024-11-19 14:20:00,326.38,326.4,325.89,325.89,6370.0,321.866,321.8858,321.3828,321.3828,6370.0
2024-11-19 14:30:00,325.9,326.03,325.21,325.26,6677.0,321.3927,321.5209,320.7122,320.7615,6677.0
2024-11-19 14:40:00,325.32,325.35,324.68,324.78,12968.0,320.8207,320.8503,320.1896,320.2882,12968.0
2024-11-19 14:50:00,324.78,324.86,324.62,324.67,16863.0,320.2882,320.3671,320.1304,320.1797,16863.0
2024-11-19 15:00:00,324.67,324.67,324.06,324.16,25636.0,320.1797,320.1797,319.5781,319.6768,25636.0
2024-11-19 15:10:00,324.28,324.49,324.15,324.49,12470.0,319.7951,320.0022,319.6669,320.0022,12470.0
2024-11-19 15:20:00,324.51,324.56,322.65,322.94,51222.0,320.0219,320.0712,318.1876,318.4736,51222.0
2024-11-19 15:30:00,323.01,323.17,322.63,322.64,22440.0,318.5427,318.7004,318.1679,318.1778,22440.0
2024-11-19 15:40:00,322.6,323.22,322.56,322.74,18289.0,318.1383,318.7498,318.0989,318.2764,18289.0
2024-11-19 15:50:00,322.64,322.77,321.95,322.77,109712.0,318.1778,318.306,317.4973,318.306,109712.0
2024-11-20 09:30:00,322.69,323.31,319.93,320.99,32005.0,318.2271,318.8385,315.5053,316.5506,32005.0
2024-11-20 09:40:00,321.1,322.69,320.36,322.42,26918.0,316.6591,318.2271,315.9293,317.9608,26918.0
2024-11-20 09:50:00,322.46,324.39,322.44,323.6,43673.0,318.0003,319.9036,317.9805,319.1245,43673.0
2024-11-20 10:00:00,323.36,323.36,321.15,321.15,33388.0,318.8878,318.8878,316.7084,316.7084,33388.0
2024-11-20 10:10:00,321.36,321.92,319.64,320.07,23759.0,316.9155,317.4677,315.2193,315.6433,23759.0
2024-11-20 10:20:00,320.03,320.56,319.99,320.2,17070.0,315.6039,316.1265,315.5644,315.7715,17070.0
2024-11-20 10:30:00,320.29,320.42,319.43,320.24,26767.0,315.8603,315.9885,315.0122,315.811,26767.0
2024-11-20 10:40:00,320.24,320.24,319.49,319.52,17086.0,315.811,315.811,315.0713,315.1009,17086.0
2024-11-20 10:50:00,319.73,320.1,319.53,319.92,8324.0,315.308,315.6729,315.1108,315.4954,8324.0
2024-11-20 11:00:00,319.91,320.47,319.72,320.25,32518.0,315.4855,316.0378,315.2982,315.8208,32518.0
2024-11-20 11:10:00,320.25,320.25,319.6,319.91,17230.0,315.8208,315.8208,315.1798,315.4855,17230.0
2024-11-20 11:20:00,319.94,320.1,319.78,319.88,15316.0,315.5151,315.6729,315.3573,315.4559,15316.0
2024-11-20 11:30:00,319.98,321.48,319.98,321.0,16585.0,315.5546,317.0338,315.5546,316.5605,16585.0
2024-11-20 11:40:00,321.0,321.12,320.74,321.0,8339.0,316.5605,316.6788,316.3041,316.5605,8339.0
2024-11-20 11:50:00,320.99,321.8,320.8,321.58,14993.0,316.5506,317.3494,316.3632,317.1324,14993.0
2024-11-20 12:00:00,321.37,321.58,320.49,320.91,19974.0,316.9253,317.1324,316.0575,316.4717,19974.0
2024-11-20 12:10:00,320.91,321.0,320.18,320.55,22153.0,316.4717,316.5605,315.7518,316.1167,22153.0
2024-11-20 12:20:00,320.49,320.49,319.94,320.25,17179.0,316.0575,316.0575,315.5151,315.8208,17179.0
2024-11-20 12:30:00,320.13,321.13,320.12,320.69,21674.0,315.7025,316.6887,315.6926,316.2547,21674.0
2024-11-20 12:40:00,320.8,321.1,320.62,321.05,4546.0,316.3632,316.6591,316.1857,316.6098,4546.0
2024-11-20 12:50:00,320.91,321.73,320.91,321.69,5216.0,316.4717,317.2804,316.4717,317.2409,5216.0
2024-11-20 13:00:00,321.6,321.6,320.88,321.13,7517.0,317.1522,317.1522,316.4421,316.6887,7517.0
2024-11-20 13:10:00,321.03,322.0,321.03,321.88,31605.0,316.59,317.5466,316.59,317.4283,31605.0
2024-11-20 13:20:00,321.75,322.08,321.6,321.87,14635.0,317.3001,317.6255,317.1522,317.4184,14635.0
2024-11-20 13:30:00,321.81,322.0,321.54,321.54,12302.0,317.3593,317.5466,317.093,317.093,12302.0
2024-11-20 13:40:00,321.64,321.91,321.38,321.75,11977.0,317.1916,317.4579,316.9352,317.3001,11977.0
2024-11-20 13:50:00,321.88,321.91,321.54,321.54,8525.0,317.4283,317.4579,317.093,317.093,8525.0
2024-11-20 14:00:00,321.68,321.78,321.46,321.78,14569.0,317.2311,317.3297,317.0141,317.3297,14569.0
2024-11-20 14:10:00,321.72,321.99,321.55,321.88,15481.0,317.2705,317.5368,317.1028,317.4283,15481.0
2024-11-20 14:20:00,321.99,321.99,321.61,321.7,11708.0,317.5368,317.5368,317.162,317.2508,11708.0
2024-11-20 14:30:00,321.7,322.09,321.66,321.88,18845.0,317.2508,317.6354,317.2113,317.4283,18845.0
2024-11-20 14:40:00,321.88,321.88,320.8,321.63,13274.0,317.4283,317.4283,316.3632,317.1817,13274.0
2024-11-20 14:50:00,321.46,321.96,321.44,321.83,23028.0,317.0141,317.5072,316.9944,317.379,23028.0
2024-11-20 15:00:00,321.83,322.17,321.67,322.17,12066.0,317.379,317.7143,317.2212,317.7143,12066.0
2024-11-20 15:10:00,321.99,322.52,321.93,322.36,10885.0,317.5368,318.0594,317.4776,317.9016,10885.0
2024-11-20 15:20:00,322.43,323.16,322.41,322.95,23968.0,317.9707,318.6906,317.951,318.4835,23968.0
2024-11-20 15:30:00,323.07,323.5,322.97,323.31,31096.0,318.6018,319.0259,318.5032,318.8385,31096.0
2024-11-20 15:40:00,323.31,323.59,322.85,323.59,35722.0,318.8385,319.1146,318.3849,319.1146,35722.0
2024-11-20 15:50:00,323.49,323.72,322.94,323.41,110341.0,319.016,319.2428,318.4736,318.9371,110341.0
2024-11-21 09:30:00,324.92,324.92,322.21,322.21,18625.0,320.4262,320.4262,317.7537,317.7537,18625.0
2024-11-21 09:40:00,323.08,323.64,322.21,322.86,16482.0,318.6117,319.1639,317.7537,318.3947,16482.0
2024-11-21 09:50:00,323.04,323.91,322.86,323.71,7201.0,318.5722,319.4302,318.3947,319.233,7201.0
2024-11-21 10:00:00,323.92,325.14,323.52,325.14,32849.0,319.4401,320.6432,319.0456,320.6432,32849.0
2024-11-21 10:10:00,325.25,325.98,325.13,325.71,18229.0,320.7517,321.4716,320.6333,321.2053,18229.0
2024-11-21 10:20:00,325.78,326.05,325.18,326.04,11786.0,321.2743,321.5406,320.6826,321.5308,11786.0
2024-11-21 10:30:00,325.92,326.07,325.39,325.73,7295.0,321.4124,321.5603,320.8897,321.225,7295.0
2024-11-21 10:40:00,325.49,325.85,324.91,325.67,17623.0,320.9884,321.3434,320.4164,321.1659,17623.0
2024-11-21 10:50:00,325.65,325.71,325.15,325.47,5062.0,321.1461,321.2053,320.6531,320.9686,5062.0
2024-11-21 11:00:00,325.48,326.0,325.48,325.79,6089.0,320.9785,321.4913,320.9785,321.2842,6089.0
2024-11-21 11:10:00,326.07,326.58,325.86,326.13,10969.0,321.5603,322.0633,321.3532,321.6195,10969.0
2024-11-21 11:20:00,326.13,326.13,325.59,325.82,10025.0,321.6195,321.6195,321.087,321.3138,10025.0
2024-11-21 11:30:00,325.83,326.19,325.4,326.19,17861.0,321.3237,321.6787,320.8996,321.6787,17861.0
2024-11-21 11:40:00,326.06,326.28,325.46,325.79,11172.0,321.5505,321.7674,320.9588,321.2842,11172.0
2024-11-21 11:50:00,325.78,326.04,325.72,325.84,3946.0,321.2743,321.5308,321.2152,321.3335,3946.0
2024-11-21 12:00:00,325.99,326.21,325.92,325.92,6799.0,321.4814,321.6984,321.4124,321.4124,6799.0
2024-11-21 12:10:00,325.92,326.3,325.58,326.28,13894.0,321.4124,321.7872,321.0771,321.7674,13894.0
2024-11-21 12:20:00,326.07,326.34,325.97,326.29,10782.0,321.5603,321.8266,321.4617,321.7773,10782.0
2024-11-21 12:30:00,326.17,326.69,326.03,326.54,6288.0,321.659,322.1718,321.5209,322.0238,6288.0
2024-11-21 12:40:00,326.43,327.17,326.4,327.17,11145.0,321.9154,322.6451,321.8858,322.6451,11145.0
2024-11-21 12:50:00,327.02,327.45,327.01,327.35,3480.0,322.4972,322.9212,322.4873,322.8226,3480.0
2024-11-21 13:00:00,327.5,327.63,327.27,327.61,6038.0,322.9706,323.0988,322.7437,323.079,6038.0
2024-11-21 13:10:00,327.75,327.76,327.41,327.65,4915.0,323.2171,323.227,322.8818,323.1185,4915.0
2024-11-21 13:20:00,327.81,327.9,327.55,327.9,5048.0,323.2763,323.365,323.0199,323.365,5048.0
2024-11-21 13:30:00,327.89,328.0,327.61,327.69,16702.0,323.3552,323.4636,323.079,323.1579,16702.0
2024-11-21 13:40:00,327.69,328.28,327.68,328.23,10661.0,323.1579,323.7398,323.1481,323.6905,10661.0
2024-11-21 13:50:00,328.23,328.4,328.12,328.4,11004.0,323.6905,323.8581,323.582,323.8581,11004.0
2024-11-21 14:00:00,328.25,328.49,328.03,328.33,21502.0,323.7102,323.9469,323.4932,323.7891,21502.0
2024-11-21 14:10:00,328.32,328.78,328.24,328.7,9124.0,323.7792,324.2329,323.7003,324.154,9124.0
2024-11-21 14:20:00,328.67,328.93,328.54,328.75,8231.0,324.1244,324.3808,323.9962,324.2033,8231.0
2024-11-21 14:30:00,328.91,329.13,328.63,328.73,15453.0,324.3611,324.578,324.0849,324.1835,15453.0
2024-11-21 14:40:00,328.59,328.78,328.07,328.45,24434.0,324.0455,324.2329,323.5327,323.9074,24434.0
2024-11-21 14:50:00,328.31,328.68,328.3,328.39,11546.0,323.7694,324.1342,323.7595,323.8482,11546.0
2024-11-21 15:00:00,328.67,329.31,328.56,329.17,16492.0,324.1244,324.7555,324.0159,324.6175,16492.0
2024-11-21 15:10:00,329.17,329.44,328.84,328.92,19119.0,324.6175,324.8837,324.292,324.3709,19119.0
2024-11-21 15:20:00,329.25,329.94,329.19,329.89,10942.0,324.6964,325.3768,324.6372,325.3275,10942.0
2024-11-21 15:30:00,329.79,330.15,329.52,330.1,48070.0,325.2289,325.5839,324.9626,325.5346,48070.0
2024-11-21 15:40:00,330.06,330.42,329.79,330.38,26331.0,325.4952,325.8502,325.2289,325.8107,26331.0
2024-11-21 15:50:00,330.25,331.07,329.84,330.14,194449.0,325.6825,326.4912,325.2782,325.574,194449.0
2024-11-22 09:30:00,330.34,330.43,328.44,330.21,65721.0,325.7713,325.86,323.8976,325.6431,65721.0
2024-11-22 09:40:00,330.52,330.94,328.75,329.06,41694.0,325.9488,326.363,324.2033,324.509,41694.0
2024-11-22 09:50:00,329.05,329.74,328.69,329.17,21876.0,324.4991,325.1796,324.1441,324.6175,21876.0
2024-11-22 10:00:00,328.42,329.33,327.48,327.78,21761.0,323.8778,324.7752,322.9508,323.2467,21761.0
2024-11-22 10:10:00,327.94,328.36,327.46,327.87,20508.0,323.4045,323.8187,322.9311,323.3354,20508.0
2024-11-22 10:20:00,327.96,327.96,327.39,327.68,11230.0,323.4242,323.4242,322.8621,323.1481,11230.0
2024-11-22 10:30:00,327.69,328.14,326.89,326.89,9773.0,323.1579,323.6017,322.369,322.369,9773.0
2024-11-22 10:40:00,326.7,327.05,326.27,326.27,8725.0,322.1816,322.5268,321.7576,321.7576,8725.0
2024-11-22 10:50:00,326.15,327.49,326.11,327.11,11914.0,321.6392,322.9607,321.5998,322.586,11914.0
2024-11-22 11:00:00,327.06,327.31,326.6,326.81,8331.0,322.5366,322.7832,322.083,322.2901,8331.0
2024-11-22 11:10:00,326.59,326.68,326.14,326.51,4769.0,322.0731,322.1619,321.6294,321.9943,4769.0
2024-11-22 11:20:00,326.54,326.88,326.25,326.62,4512.0,322.0238,322.3591,321.7378,322.1027,4512.0
2024-11-22 11:30:00,326.56,327.56,326.56,327.38,26167.0,322.0436,323.0297,322.0436,322.8522,26167.0
2024-11-22 11:40:00,327.39,327.48,326.94,327.48,12865.0,322.8621,322.9508,322.4183,322.9508,12865.0
2024-11-22 11:50:00,327.3,327.54,327.12,327.43,64992.0,322.7733,323.01,322.5958,322.9015,64992.0
2024-11-22 12:00:00,327.35,327.43,326.87,326.87,20041.0,322.8226,322.9015,322.3493,322.3493,20041.0
2024-11-22 12:10:00,326.87,326.87,326.34,326.37,3117.0,322.3493,322.3493,321.8266,321.8562,3117.0
2024-11-22 12:20:00,326.37,326.56,325.47,325.96,22844.0,321.8562,322.0436,320.9686,321.4519,22844.0
2024-11-22 12:30:00,325.81,326.46,325.8,326.3,7768.0,321.3039,321.9449,321.2941,321.7872,7768.0
2024-11-22 12:40:00,326.28,327.47,326.2,327.16,12472.0,321.7674,322.941,321.6885,322.6353,12472.0
2024-11-22 12:50:00,327.13,327.58,326.86,327.31,9457.0,322.6057,323.0495,322.3394,322.7832,9457.0
2024-11-22 13:00:00,327.41,327.83,327.05,327.78,14101.0,322.8818,323.296,322.5268,323.2467,14101.0
2024-11-22 13:10:00,327.85,328.16,327.61,327.79,8230.0,323.3157,323.6214,323.079,323.2565,8230.0
2024-11-22 13:20:00,327.77,327.92,327.58,327.89,13355.0,323.2368,323.3847,323.0495,323.3552,13355.0
2024-11-22 13:30:00,327.88,328.25,327.68,327.97,13702.0,323.3453,323.7102,323.1481,323.4341,13702.0
2024-11-22 13:40:00,327.73,328.05,327.46,327.92,13918.0,323.1974,323.513,322.9311,323.3847,13918.0
2024-11-22 13:50:00,327.82,328.24,327.82,327.99,4915.0,323.2861,323.7003,323.2861,323.4538,4915.0
2024-11-22 14:00:00,328.01,328.55,328.01,328.19,22382.0,323.4735,324.006,323.4735,323.651,22382.0
2024-11-22 14:10:00,328.19,328.54,327.97,328.54,10122.0,323.651,323.9962,323.4341,323.9962,10122.0
2024-11-22 14:20:00,328.57,328.73,328.43,328.57,11213.0,324.0258,324.1835,323.8877,324.0258,11213.0
2024-11-22 14:30:00,328.47,329.0,328.46,329.0,12817.0,323.9271,324.4498,323.9173,324.4498,12817.0
2024-11-22 14:40:00,329.0,329.35,328.88,329.35,13443.0,324.4498,324.795,324.3315,324.795,13443.0
2024-11-22 14:50:00,329.38,330.0,329.31,329.85,32934.0,324.8246,325.436,324.7555,325.2881,32934.0
2024-11-22 15:00:00,329.69,329.93,329.29,329.81,26323.0,325.1303,325.367,324.7358,325.2486,26323.0
2024-11-22 15:10:00,329.73,329.81,328.97,329.38,19403.0,325.1697,325.2486,324.4202,324.8246,19403.0
2024-11-22 15:20:00,329.12,329.12,328.27,328.5,11847.0,324.5682,324.5682,323.7299,323.9567,11847.0
2024-11-22 15:30:00,328.5,329.0,328.3,328.45,13035.0,323.9567,324.4498,323.7595,323.9074,13035.0
2024-11-22 15:40:00,328.52,329.14,328.29,329.14,31126.0,323.9765,324.5879,323.7496,324.5879,31126.0
2024-11-22 15:50:00,329.07,329.37,328.4,328.66,97975.0,324.5188,324.8147,323.8581,324.1145,97975.0
2024-11-25 09:30:00,330.8,331.84,330.07,331.52,15452.0,326.2249,327.2505,325.505,326.935,15452.0
2024-11-25 09:40:00,331.75,332.6,331.39,332.6,10306.0,327.1618,328.0,326.8068,328.0,10306.0
2024-11-25 09:50:00,332.19,333.17,331.9,332.9,5497.0,327.5957,328.5621,327.3097,328.2959,5497.0
2024-11-25 10:00:00,333.13,334.2,332.37,334.07,30898.0,328.5227,329.5779,327.7732,329.4497,30898.0
2024-11-25 10:10:00,334.08,334.24,333.67,333.79,10541.0,329.4596,329.6173,329.0552,329.1736,10541.0
2024-11-25 10:20:00,333.88,335.0,333.49,334.88,13834.0,329.2623,330.3668,328.8777,330.2485,13834.0
2024-11-25 10:30:00,334.88,334.97,334.34,334.61,23868.0,330.2485,330.3372,329.716,329.9822,23868.0
2024-11-25 10:40:00,334.59,334.85,332.43,333.27,26446.0,329.9625,330.2189,327.8324,328.6608,26446.0
2024-11-25 10:50:00,333.25,333.7,332.98,333.7,7890.0,328.641,329.0848,328.3748,329.0848,7890.0
2024-11-25 11:00:00,333.55,333.56,333.21,333.21,2040.0,328.9369,328.9467,328.6016,328.6016,2040.0
2024-11-25 11:10:00,333.0,333.15,332.72,332.8,4714.0,328.3945,328.5424,328.1184,328.1973,4714.0
2024-11-25 11:20:00,332.79,333.14,332.62,332.81,6729.0,328.1874,328.5326,328.0197,328.2071,6729.0
2024-11-25 11:30:00,332.86,333.19,332.69,332.8,15255.0,328.2564,328.5819,328.0888,328.1973,15255.0
2024-11-25 11:40:00,332.71,333.09,332.71,332.8,6672.0,328.1085,328.4832,328.1085,328.1973,6672.0
2024-11-25 11:50:00,332.89,333.59,332.7,332.71,15627.0,328.286,328.9763,328.0986,328.1085,15627.0
2024-11-25 12:00:00,332.81,333.52,332.57,333.38,8176.0,328.2071,328.9073,327.9704,328.7692,8176.0
2024-11-25 12:10:00,333.41,333.72,333.38,333.57,14139.0,328.7988,329.1045,328.7692,328.9566,14139.0
2024-11-25 12:20:00,333.69,333.72,333.02,333.1,9212.0,329.0749,329.1045,328.4142,328.4931,9212.0
2024-11-25 12:30:00,333.09,333.25,332.61,332.61,8856.0,328.4832,328.641,328.0099,328.0099,8856.0
2024-11-25 12:40:00,332.41,332.8,332.14,332.75,8810.0,327.8127,328.1973,327.5464,328.1479,8810.0
2024-11-25 12:50:00,332.61,333.02,332.61,333.02,13224.0,328.0099,328.4142,328.0099,328.4142,13224.0
2024-11-25 13:00:00,332.93,334.12,332.92,334.04,14176.0,328.3255,329.499,328.3156,329.4201,14176.0
2024-11-25 13:10:00,334.15,334.56,334.12,334.41,11433.0,329.5286,329.9329,329.499,329.785,11433.0
2024-11-25 13:20:00,334.28,334.4,333.72,334.16,26592.0,329.6568,329.7751,329.1045,329.5384,26592.0
2024-11-25 13:30:00,334.16,334.47,333.93,333.99,15825.0,329.5384,329.8442,329.3116,329.3708,15825.0
2024-11-25 13:40:00,333.99,334.82,333.98,334.8,11736.0,329.3708,330.1893,329.3609,330.1696,11736.0
2024-11-25 13:50:00,334.75,335.03,334.74,335.0,14618.0,330.1203,330.3964,330.1104,330.3668,14618.0
2024-11-25 14:00:00,334.95,334.95,333.93,334.22,18416.0,330.3175,330.3175,329.3116,329.5976,18416.0
2024-11-25 14:10:00,334.17,334.92,334.16,334.92,17255.0,329.5483,330.2879,329.5384,330.2879,17255.0
2024-11-25 14:20:00,334.92,334.94,334.09,334.15,17427.0,330.2879,330.3077,329.4694,329.5286,17427.0
2024-11-25 14:30:00,334.09,334.27,333.94,334.13,9793.0,329.4694,329.6469,329.3215,329.5089,9793.0
2024-11-25 14:40:00,334.15,334.3,333.93,334.03,12997.0,329.5286,329.6765,329.3116,329.4102,12997.0
2024-11-25 14:50:00,333.94,334.36,333.62,334.36,17216.0,329.3215,329.7357,329.0059,329.7357,17216.0
2024-11-25 15:00:00,334.44,334.47,334.02,334.29,23463.0,329.8146,329.8442,329.4004,329.6667,23463.0
2024-11-25 15:10:00,334.24,334.95,334.09,334.69,36644.0,329.6173,330.3175,329.4694,330.0611,36644.0
2024-11-25 15:20:00,334.74,335.14,334.43,334.48,33651.0,330.1104,330.5049,329.8047,329.854,33651.0
2024-11-25 15:30:00,334.49,334.79,334.15,334.66,38265.0,329.8639,330.1597,329.5286,330.0315,38265.0
2024-11-25 15:40:00,334.65,334.78,333.75,334.06,41960.0,330.0217,330.1499,329.1341,329.4398,41960.0
2024-11-25 15:50:00,334.09,334.09,332.31,332.96,242352.0,329.4694,329.4694,327.714,328.355,242352.0
2024-11-26 09:30:00,333.7,334.08,332.35,332.81,37509.0,329.0848,329.4596,327.7535,328.2071,37509.0
2024-11-26 09:40:00,333.78,333.78,332.34,332.56,20369.0,329.1637,329.1637,327.7436,327.9606,20369.0
2024-11-26 09:50:00,332.6,333.58,332.4,332.66,20323.0,328.0,328.9665,327.8028,328.0592,20323.0
2024-11-26 10:00:00,332.81,333.01,332.08,332.92,32626.0,328.2071,328.4044,327.4872,328.3156,32626.0
2024-11-26 10:10:00,332.72,332.89,331.81,332.03,14323.0,328.1184,328.286,327.2209,327.4379,14323.0
2024-11-26 10:20:00,332.03,332.03,330.21,330.49,19982.0,327.4379,327.4379,325.6431,325.9192,19982.0
2024-11-26 10:30:00,330.49,330.49,329.67,329.86,23384.0,325.9192,325.9192,325.1105,325.2979,23384.0
2024-11-26 10:40:00,329.84,330.5,329.78,330.25,10285.0,325.2782,325.9291,325.219,325.6825,10285.0
2024-11-26 10:50:00,330.41,331.44,330.15,331.41,19402.0,325.8403,326.8561,325.5839,326.8265,19402.0
2024-11-26 11:00:00,331.78,331.92,331.41,331.44,35856.0,327.1914,327.3294,326.8265,326.8561,35856.0
2024-11-26 11:10:00,331.58,331.85,331.36,331.66,9475.0,326.9941,327.2604,326.7772,327.073,9475.0
2024-11-26 11:20:00,331.63,331.9,331.21,331.45,20228.0,327.0434,327.3097,326.6292,326.8659,20228.0
2024-11-26 11:30:00,331.45,332.07,331.45,331.86,12603.0,326.8659,327.4774,326.8659,327.2703,12603.0
2024-11-26 11:40:00,331.87,332.81,331.8,332.8,8031.0,327.2801,328.2071,327.2111,328.1973,8031.0
2024-11-26 11:50:00,332.71,332.81,331.99,332.17,32693.0,328.1085,328.2071,327.3985,327.576,32693.0
2024-11-26 12:00:00,332.12,332.24,331.9,332.24,9042.0,327.5267,327.645,327.3097,327.645,9042.0
2024-11-26 12:10:00,332.15,332.86,332.15,332.41,21888.0,327.5562,328.2564,327.5562,327.8127,21888.0
2024-11-26 12:20:00,332.48,332.9,332.31,332.84,13170.0,327.8817,328.2959,327.714,328.2367,13170.0
2024-11-26 12:30:00,332.72,333.13,332.6,333.05,16824.0,328.1184,328.5227,328.0,328.4438,16824.0
2024-11-26 12:40:00,333.19,333.19,332.11,332.14,12442.0,328.5819,328.5819,327.5168,327.5464,12442.0
2024-11-26 12:50:00,332.11,332.38,331.98,332.36,18025.0,327.5168,327.7831,327.3886,327.7633,18025.0
2024-11-26 13:00:00,332.33,332.83,332.32,332.68,69260.0,327.7338,328.2268,327.7239,328.0789,69260.0
2024-11-26 13:10:00,332.7,332.89,332.33,332.33,9225.0,328.0986,328.286,327.7338,327.7338,9225.0
2024-11-26 13:20:00,332.31,332.32,331.91,332.13,4503.0,327.714,327.7239,327.3196,327.5365,4503.0
2024-11-26 13:30:00,332.1,332.25,332.01,332.15,24546.0,327.5069,327.6549,327.4182,327.5562,24546.0
2024-11-26 13:40:00,332.09,332.15,331.77,332.0,9139.0,327.4971,327.5562,327.1815,327.4083,9139.0
2024-11-26 13:50:00,331.86,331.86,331.39,331.49,8565.0,327.2703,327.2703,326.8068,326.9054,8565.0
2024-11-26 14:00:00,331.39,331.69,331.13,331.16,21257.0,326.8068,327.1026,326.5504,326.5799,21257.0
2024-11-26 14:10:00,331.31,331.71,331.1,331.67,13884.0,326.7279,327.1223,326.5208,327.0829,13884.0
2024-11-26 14:20:00,331.69,332.24,331.53,332.08,8114.0,327.1026,327.645,326.9448,327.4872,8114.0
2024-11-26 14:30:00,331.97,332.14,331.89,332.0,8721.0,327.3787,327.5464,327.2998,327.4083,8721.0
2024-11-26 14:40:00,332.08,332.49,332.0,332.46,4905.0,327.4872,327.8915,327.4083,327.862,4905.0
2024-11-26 14:50:00,332.41,332.53,332.34,332.35,7479.0,327.8127,327.931,327.7436,327.7535,7479.0
2024-11-26 15:00:00,332.41,332.89,332.33,332.85,8188.0,327.8127,328.286,327.7338,328.2466,8188.0
2024-11-26 15:10:00,332.87,333.22,332.79,333.19,11409.0,328.2663,328.6114,328.1874,328.5819,11409.0
2024-11-26 15:20:00,333.28,333.65,333.22,333.44,19412.0,328.6706,329.0355,328.6114,328.8284,19412.0
2024-11-26 15:30:00,333.53,334.13,333.45,334.13,14812.0,328.9172,329.5089,328.8383,329.5089,14812.0
2024-11-26 15:40:00,334.05,334.48,333.87,334.34,8191.0,329.43,329.854,329.2525,329.716,8191.0
2024-11-26 15:50:00,334.49,335.23,334.19,335.06,58924.0,329.8639,330.5936,329.568,330.426,58924.0
2024-11-27 09:30:00,335.44,339.25,333.79,337.88,29949.0,330.8007,334.5581,329.1736,333.207,29949.0
2024-11-27 09:40:00,337.87,339.55,337.87,339.11,21419.0,333.1971,334.8539,333.1971,334.42,21419.0
2024-11-27 09:50:00,339.1,339.41,337.03,337.47,14369.0,334.4101,334.7158,332.3688,332.8027,14369.0
2024-11-27 10:00:00,337.41,338.09,336.6,337.6,21353.0,332.7435,333.4141,331.9447,332.9309,21353.0
2024-11-27 10:10:00,337.45,338.2,337.42,337.84,12135.0,332.7829,333.5226,332.7534,333.1676,12135.0
2024-11-27 10:20:00,337.87,338.62,337.82,338.44,6493.0,333.1971,333.9368,333.1478,333.7593,6493.0
2024-11-27 10:30:00,338.44,338.68,338.04,338.14,6601.0,333.7593,333.9959,333.3648,333.4634,6601.0
2024-11-27 10:40:00,338.17,338.28,337.58,337.63,13423.0,333.493,333.6015,332.9111,332.9605,13423.0
2024-11-27 10:50:00,337.53,337.64,337.07,337.54,4755.0,332.8618,332.9703,332.4082,332.8717,4755.0
2024-11-27 11:00:00,337.54,338.09,337.44,337.77,5329.0,332.8717,333.4141,332.7731,333.0985,5329.0
2024-11-27 11:10:00,337.92,338.09,337.07,337.43,24824.0,333.2464,333.4141,332.4082,332.7632,24824.0
2024-11-27 11:20:00,337.56,338.23,337.25,337.93,8575.0,332.8914,333.5522,332.5857,333.2563,8575.0
2024-11-27 11:30:00,337.88,338.49,337.52,338.49,9481.0,333.207,333.8086,332.852,333.8086,9481.0
2024-11-27 11:40:00,338.46,339.33,338.46,339.33,9473.0,333.779,334.6369,333.779,334.6369,9473.0
2024-11-27 11:50:00,339.33,339.61,339.27,339.52,5382.0,334.6369,334.9131,334.5778,334.8243,5382.0
2024-11-27 12:00:00,339.52,339.82,339.27,339.69,16060.0,334.8243,335.1202,334.5778,334.992,16060.0
2024-11-27 12:10:00,339.7,340.14,339.52,339.7,11567.0,335.0018,335.4357,334.8243,335.0018,11567.0
2024-11-27 12:20:00,339.68,339.74,339.32,339.74,9147.0,334.9821,335.0413,334.6271,335.0413,9147.0
2024-11-27 12:30:00,339.65,339.73,339.03,339.06,13072.0,334.9525,335.0314,334.3411,334.3707,13072.0
2024-11-27 12:40:00,339.17,339.26,338.83,338.94,6975.0,334.4792,334.5679,334.1439,334.2523,6975.0
2024-11-27 12:50:00,338.92,339.06,338.91,339.0,6263.0,334.2326,334.3707,334.2228,334.3115,6263.0
2024-11-27 13:00:00,338.94,338.97,337.93,337.93,5484.0,334.2523,334.2819,333.2563,333.2563,5484.0
2024-11-27 13:10:00,338.03,338.09,337.84,337.91,9929.0,333.3549,333.4141,333.1676,333.2366,9929.0
2024-11-27 13:20:00,337.86,338.18,337.09,337.1,9037.0,333.1873,333.5029,332.4279,332.4378,9037.0
2024-11-27 13:30:00,337.18,337.3,337.1,337.12,3542.0,332.5167,332.635,332.4378,332.4575,3542.0
2024-11-27 13:40:00,337.19,337.57,337.19,337.43,11389.0,332.5265,332.9013,332.5265,332.7632,11389.0
2024-11-27 13:50:00,337.46,338.1,337.46,337.91,14183.0,332.7928,333.424,332.7928,333.2366,14183.0
2024-11-27 14:00:00,337.96,338.22,337.68,337.79,12262.0,333.2859,333.5423,333.0098,333.1182,12262.0
2024-11-27 14:10:00,337.79,337.96,337.21,337.21,16375.0,333.1182,333.2859,332.5463,332.5463,16375.0
2024-11-27 14:20:00,337.2,337.45,337.14,337.45,7147.0,332.5364,332.7829,332.4772,332.7829,7147.0
2024-11-27 14:30:00,337.45,337.76,337.37,337.62,15931.0,332.7829,333.0887,332.7041,332.9506,15931.0
2024-11-27 14:40:00,337.76,337.89,336.73,336.73,6006.0,333.0887,333.2169,332.0729,332.0729,6006.0
2024-11-27 14:50:00,336.78,336.91,336.43,336.43,10550.0,332.1222,332.2504,331.7771,331.7771,10550.0
2024-11-27 15:00:00,336.46,336.47,335.82,335.82,6269.0,331.8066,331.8165,331.1755,331.1755,6269.0
2024-11-27 15:10:00,335.73,335.78,335.21,335.71,10584.0,331.0867,331.136,330.5739,331.067,10584.0
2024-11-27 15:20:00,335.79,336.34,335.79,336.33,7220.0,331.1459,331.6883,331.1459,331.6784,7220.0
2024-11-27 15:30:00,336.33,337.15,336.33,336.99,24085.0,331.6784,332.4871,331.6784,332.3293,24085.0
2024-11-27 15:40:00,337.02,337.24,336.55,337.02,31415.0,332.3589,332.5759,331.8954,332.3589,31415.0
2024-11-27 15:50:00,336.19,336.72,335.87,336.54,86160.0,331.5404,332.063,331.2248,331.8855,86160.0
2024-11-29 09:30:00,335.21,339.35,335.01,338.06,26031.0,330.5739,334.6567,330.3767,333.3845,26031.0
2024-11-29 09:40:00,338.21,338.42,337.44,337.56,8744.0,333.5324,333.7395,332.7731,332.8914,8744.0
2024-11-29 09:50:00,337.76,338.33,337.7,338.17,13395.0,333.0887,333.6508,333.0295,333.493,13395.0
2024-11-29 10:00:00,338.17,338.8,337.97,338.64,7713.0,333.493,334.1143,333.2958,333.9565,7713.0
2024-11-29 10:10:00,338.64,338.8,337.98,337.98,5848.0,333.9565,334.1143,333.3056,333.3056,5848.0
2024-11-29 10:20:00,337.98,338.61,337.76,338.3,9468.0,333.3056,333.9269,333.0887,333.6212,9468.0
2024-11-29 10:30:00,338.3,338.3,337.87,338.0,9588.0,333.6212,333.6212,333.1971,333.3253,9588.0
2024-11-29 10:40:00,338.0,338.31,337.83,338.28,8944.0,333.3253,333.6311,333.1577,333.6015,8944.0
2024-11-29 10:50:00,338.38,338.68,338.28,338.57,6970.0,333.7001,333.9959,333.6015,333.8875,6970.0
2024-11-29 11:00:00,338.57,339.54,338.47,339.53,14441.0,333.8875,334.844,333.7888,334.8342,14441.0
2024-11-29 11:10:00,339.44,339.45,338.76,338.94,19793.0,334.7454,334.7553,334.0748,334.2523,19793.0
2024-11-29 11:20:00,338.88,339.49,338.65,338.81,23372.0,334.1932,334.7947,333.9663,334.1241,23372.0
2024-11-29 11:30:00,338.97,339.03,338.5,338.76,27446.0,334.2819,334.3411,333.8184,334.0748,27446.0
2024-11-29 11:40:00,338.75,339.23,338.74,339.12,10210.0,334.065,334.5383,334.0551,334.4298,10210.0
2024-11-29 11:50:00,339.12,339.6,339.04,339.38,4916.0,334.4298,334.9032,334.351,334.6863,4916.0
2024-11-29 12:00:00,339.47,339.51,339.04,339.32,9431.0,334.775,334.8145,334.351,334.6271,9431.0
2024-11-29 12:10:00,339.35,339.36,338.89,338.93,7312.0,334.6567,334.6665,334.203,334.2425,7312.0
2024-11-29 12:20:00,338.91,339.5,338.91,339.41,20932.0,334.2228,334.8046,334.2228,334.7158,20932.0
2024-11-29 12:30:00,339.47,339.55,338.91,339.02,8233.0,334.775,334.8539,334.2228,334.3312,8233.0
2024-11-29 12:40:00,338.93,338.93,338.21,338.65,16986.0,334.2425,334.2425,333.5324,333.9663,16986.0
2024-11-29 12:50:00,338.53,338.64,337.47,337.8,116604.0,333.848,333.9565,332.8027,333.1281,116604.0
2024-12-02 09:30:00,336.17,337.85,335.37,336.05,29222.0,331.5206,333.1774,330.7317,331.4023,29222.0
2024-12-02 09:40:00,336.03,336.93,335.99,336.39,15572.0,331.3826,332.2701,331.3431,331.7376,15572.0
2024-12-02 09:50:00,336.0,336.0,334.89,335.63,13050.0,331.353,331.353,330.2584,330.9881,13050.0
2024-12-02 10:00:00,335.79,335.91,335.28,335.89,10866.0,331.1459,331.2642,330.643,331.2445,10866.0
2024-12-02 10:10:00,335.94,336.22,335.24,335.4,11313.0,331.2938,331.57,330.6035,330.7613,11313.0
2024-12-02 10:20:00,335.53,335.61,335.15,335.53,23460.0,330.8895,330.9684,330.5148,330.8895,23460.0
2024-12-02 10:30:00,335.53,336.1,335.37,336.0,6385.0,330.8895,331.4516,330.7317,331.353,6385.0
2024-12-02 10:40:00,336.02,336.6,336.02,336.38,25477.0,331.3727,331.9447,331.3727,331.7277,25477.0
2024-12-02 10:50:00,336.57,337.05,336.07,336.25,14650.0,331.9151,332.3885,331.422,331.5995,14650.0
2024-12-02 11:00:00,336.25,336.4,335.94,336.21,9667.0,331.5995,331.7475,331.2938,331.5601,9667.0
2024-12-02 11:10:00,336.35,336.6,335.6,335.75,23834.0,331.6982,331.9447,330.9585,331.1065,23834.0
2024-12-02 11:20:00,335.86,336.56,335.86,336.56,6944.0,331.2149,331.9053,331.2149,331.9053,6944.0
2024-12-02 11:30:00,336.62,336.8,336.41,336.53,12062.0,331.9644,332.1419,331.7573,331.8757,12062.0
2024-12-02 11:40:00,336.54,336.78,336.53,336.78,17250.0,331.8855,332.1222,331.8757,332.1222,17250.0
2024-12-02 11:50:00,336.53,337.0,336.51,336.92,8580.0,331.8757,332.3392,331.8559,332.2603,8580.0
2024-12-02 12:00:00,336.88,337.01,336.51,337.01,5774.0,332.2208,332.349,331.8559,332.349,5774.0
2024-12-02 12:10:00,337.0,337.39,336.9,337.25,7055.0,332.3392,332.7238,332.2406,332.5857,7055.0
2024-12-02 12:20:00,337.3,337.51,337.19,337.19,5269.0,332.635,332.8421,332.5265,332.5265,5269.0
2024-12-02 12:30:00,337.27,337.29,336.95,336.97,3900.0,332.6054,332.6252,332.2899,332.3096,3900.0
2024-12-02 12:40:00,336.87,337.04,336.87,337.01,7491.0,332.211,332.3786,332.211,332.349,7491.0
2024-12-02 12:50:00,336.98,337.16,336.65,336.75,7701.0,332.3194,332.497,331.994,332.0926,7701.0
2024-12-02 13:00:00,336.88,336.88,336.71,336.71,3992.0,332.2208,332.2208,332.0532,332.0532,3992.0
2024-12-02 13:10:00,336.77,337.87,336.77,337.87,6985.0,332.1124,333.1971,332.1124,333.1971,6985.0
2024-12-02 13:20:00,337.86,338.0,337.7,338.0,7728.0,333.1873,333.3253,333.0295,333.3253,7728.0
2024-12-02 13:30:00,337.92,338.78,337.9,338.62,5876.0,333.2464,334.0946,333.2267,333.9368,5876.0
2024-12-02 13:40:00,338.52,338.62,338.15,338.31,7544.0,333.8381,333.9368,333.4733,333.6311,7544.0
2024-12-02 13:50:00,338.23,338.33,338.01,338.11,6577.0,333.5522,333.6508,333.3352,333.4338,6577.0
2024-12-02 14:00:00,338.02,338.4,338.0,338.27,4868.0,333.3451,333.7198,333.3253,333.5916,4868.0
2024-12-02 14:10:00,338.21,338.21,337.62,337.62,6559.0,333.5324,333.5324,332.9506,332.9506,6559.0
2024-12-02 14:20:00,337.71,337.74,337.45,337.45,4179.0,333.0394,333.0689,332.7829,332.7829,4179.0
2024-12-02 14:30:00,337.44,337.91,337.37,337.91,5154.0,332.7731,333.2366,332.7041,333.2366,5154.0
2024-12-02 14:40:00,337.79,337.92,337.72,337.72,4892.0,333.1182,333.2464,333.0492,333.0492,4892.0
2024-12-02 14:50:00,337.61,337.91,337.61,337.82,3570.0,332.9407,333.2366,332.9407,333.1478,3570.0
2024-12-02 15:00:00,337.82,337.9,337.29,337.78,11002.0,333.1478,333.2267,332.6252,333.1084,11002.0
2024-12-02 15:10:00,337.71,337.79,337.37,337.55,13634.0,333.0394,333.1182,332.7041,332.8816,13634.0
2024-12-02 15:20:00,337.55,337.55,337.0,337.13,7326.0,332.8816,332.8816,332.3392,332.4674,7326.0
2024-12-02 15:30:00,337.02,337.35,337.0,337.06,11579.0,332.3589,332.6843,332.3392,332.3983,11579.0
2024-12-02 15:40:00,337.09,337.39,337.07,337.36,17917.0,332.4279,332.7238,332.4082,332.6942,17917.0
2024-12-02 15:50:00,337.2,337.95,336.93,337.17,107369.0,332.5364,333.276,332.2701,332.5068,107369.0
2024-12-03 09:30:00,338.77,338.77,335.18,335.18,18298.0,334.0847,334.0847,330.5443,330.5443,18298.0
2024-12-03 09:40:00,335.04,335.48,334.13,334.63,43205.0,330.4063,330.8402,329.5089,330.0019,43205.0
2024-12-03 09:50:00,334.57,335.58,334.57,335.25,6028.0,329.9428,330.9388,329.9428,330.6134,6028.0
2024-12-03 10:00:00,335.15,335.8,334.82,335.8,9464.0,330.5148,331.1558,330.1893,331.1558,9464.0
2024-12-03 10:10:00,335.96,336.69,335.96,336.46,11154.0,331.3136,332.0335,331.3136,331.8066,11154.0
2024-12-03 10:20:00,336.26,336.76,336.26,336.65,9128.0,331.6094,332.1025,331.6094,331.994,9128.0
2024-12-03 10:30:00,336.76,337.37,336.54,337.06,13394.0,332.1025,332.7041,331.8855,332.3983,13394.0
2024-12-03 10:40:00,337.1,337.36,336.84,336.88,13045.0,332.4378,332.6942,332.1814,332.2208,13045.0
2024-12-03 10:50:00,336.7,337.2,336.21,336.77,11577.0,332.0433,332.5364,331.5601,332.1124,11577.0
2024-12-03 11:00:00,336.69,336.8,336.13,336.5,17499.0,332.0335,332.1419,331.4812,331.8461,17499.0
2024-12-03 11:10:00,336.35,336.64,336.24,336.44,13086.0,331.6982,331.9841,331.5897,331.7869,13086.0
2024-12-03 11:20:00,336.56,336.94,336.31,336.56,4717.0,331.9053,332.28,331.6587,331.9053,4717.0
2024-12-03 11:30:00,336.46,336.72,336.24,336.69,7458.0,331.8066,332.063,331.5897,332.0335,7458.0
2024-12-03 11:40:00,336.46,337.03,336.46,336.89,6950.0,331.8066,332.3688,331.8066,332.2307,6950.0
2024-12-03 11:50:00,336.75,336.75,335.93,336.65,18022.0,332.0926,332.0926,331.284,331.994,18022.0
2024-12-03 12:00:00,336.83,338.15,336.83,338.14,3974.0,332.1715,333.4733,332.1715,333.4634,3974.0
2024-12-03 12:10:00,338.13,338.49,337.96,338.27,10552.0,333.4535,333.8086,333.2859,333.5916,10552.0
2024-12-03 12:20:00,338.36,338.39,337.79,338.14,15285.0,333.6804,333.7099,333.1182,333.4634,15285.0
2024-12-03 12:30:00,338.29,338.48,338.02,338.28,6938.0,333.6113,333.7987,333.3451,333.6015,6938.0
2024-12-03 12:40:00,338.19,338.38,338.17,338.31,4898.0,333.5127,333.7001,333.493,333.6311,4898.0
2024-12-03 12:50:00,338.31,338.63,338.24,338.57,6146.0,333.6311,333.9466,333.562,333.8875,6146.0
2024-12-03 13:00:00,338.41,338.86,338.2,338.65,13037.0,333.7297,334.1734,333.5226,333.9663,13037.0
2024-12-03 13:10:00,338.66,339.0,338.59,338.69,10949.0,333.9762,334.3115,333.9072,334.0058,10949.0
2024-12-03 13:20:00,338.78,338.82,338.63,338.82,3121.0,334.0946,334.134,333.9466,334.134,3121.0
2024-12-03 13:30:00,338.81,339.31,338.61,338.76,18541.0,334.1241,334.6172,333.9269,334.0748,18541.0
2024-12-03 13:40:00,338.77,338.78,338.4,338.4,7216.0,334.0847,334.0946,333.7198,333.7198,7216.0
2024-12-03 13:50:00,338.31,338.46,337.95,338.29,6307.0,333.6311,333.779,333.276,333.6113,6307.0
2024-12-03 14:00:00,338.28,338.4,337.98,338.21,10987.0,333.6015,333.7198,333.3056,333.5324,10987.0
2024-12-03 14:10:00,338.08,338.43,337.97,338.43,10205.0,333.4042,333.7494,333.2958,333.7494,10205.0
2024-12-03 14:20:00,338.42,338.79,338.3,338.61,6148.0,333.7395,334.1044,333.6212,333.9269,6148.0
2024-12-03 14:30:00,338.61,338.61,338.24,338.32,2773.0,333.9269,333.9269,333.562,333.6409,2773.0
2024-12-03 14:40:00,338.25,338.62,338.24,338.6,15155.0,333.5719,333.9368,333.562,333.917,15155.0
2024-12-03 14:50:00,338.56,338.63,338.24,338.32,15645.0,333.8776,333.9466,333.562,333.6409,15645.0
2024-12-03 15:00:00,338.24,338.8,338.05,338.6,18937.0,333.562,334.1143,333.3746,333.917,18937.0
2024-12-03 15:10:00,338.65,338.77,337.62,337.73,33978.0,333.9663,334.0847,332.9506,333.0591,33978.0
2024-12-03 15:20:00,337.69,337.71,336.0,336.29,11282.0,333.0196,333.0394,331.353,331.639,11282.0
2024-12-03 15:30:00,336.27,336.58,335.93,336.29,12068.0,331.6193,331.925,331.284,331.639,12068.0
2024-12-03 15:40:00,336.29,336.52,335.76,335.87,51914.0,331.639,331.8658,331.1163,331.2248,51914.0
2024-12-03 15:50:00,335.75,335.75,334.44,334.76,132213.0,331.1065,331.1065,329.8146,330.1301,132213.0
2024-12-04 09:30:00,333.3,336.55,332.88,333.53,19265.0,330.0843,333.3029,329.6683,330.3121,19265.0
2024-12-04 09:40:00,332.81,333.41,332.34,333.1,8020.0,329.599,330.1932,329.1335,329.8862,8020.0
2024-12-04 09:50:00,333.57,333.84,332.87,333.36,10134.0,330.3517,330.6191,329.6584,330.1437,10134.0
2024-12-04 10:00:00,332.98,332.99,331.23,332.5,48060.0,329.7674,329.7773,328.0343,329.292,48060.0
2024-12-04 10:10:00,332.32,332.7,331.25,331.5,13436.0,329.1137,329.4901,328.0541,328.3016,13436.0
2024-12-04 10:20:00,331.96,331.96,330.47,331.1,35355.0,328.7572,328.7572,327.2816,327.9055,35355.0
2024-12-04 10:30:00,331.1,331.62,330.39,330.98,24958.0,327.9055,328.4205,327.2024,327.7867,24958.0
2024-12-04 10:40:00,330.81,331.55,330.6,331.19,10563.0,327.6183,328.3512,327.4103,327.9946,10563.0
2024-12-04 10:50:00,331.33,332.19,330.57,331.83,19210.0,328.1333,328.985,327.3806,328.6285,19210.0
2024-12-04 11:00:00,331.83,332.33,331.73,332.15,8778.0,328.6285,329.1236,328.5294,328.9454,8778.0
2024-12-04 11:10:00,332.34,332.96,332.26,332.8,3595.0,329.1335,329.7476,329.0543,329.5891,3595.0
2024-12-04 11:20:00,332.8,333.34,332.61,332.79,15423.0,329.5891,330.1239,329.4009,329.5792,15423.0
2024-12-04 11:30:00,332.96,333.3,332.77,333.01,7293.0,329.7476,330.0843,329.5594,329.7971,7293.0
2024-12-04 11:40:00,333.19,334.07,333.03,334.07,7140.0,329.9753,330.8469,329.8169,330.8469,7140.0
2024-12-04 11:50:00,333.92,334.13,333.41,333.55,9742.0,330.6983,330.9063,330.1932,330.3319,9742.0
2024-12-04 12:00:00,333.69,334.13,333.48,333.74,5079.0,330.4705,330.9063,330.2625,330.52,5079.0
2024-12-04 12:10:00,333.62,333.71,333.42,333.65,2172.0,330.4012,330.4903,330.2031,330.4309,2172.0
2024-12-04 12:20:00,333.65,333.7,333.26,333.32,3218.0,330.4309,330.4804,330.0447,330.1041,3218.0
2024-12-04 12:30:00,333.19,333.4,332.97,332.97,3570.0,329.9753,330.1833,329.7575,329.7575,3570.0
2024-12-04 12:40:00,332.97,333.18,332.75,333.17,11061.0,329.7575,329.9654,329.5396,329.9555,11061.0
2024-12-04 12:50:00,333.19,333.43,333.13,333.19,2234.0,329.9753,330.213,329.9159,329.9753,2234.0
2024-12-04 13:00:00,333.01,333.09,332.57,332.91,13656.0,329.7971,329.8763,329.3613,329.698,13656.0
2024-12-04 13:10:00,332.92,333.11,332.73,333.03,4945.0,329.7079,329.8961,329.5198,329.8169,4945.0
2024-12-04 13:20:00,333.03,333.03,332.58,332.75,6861.0,329.8169,329.8169,329.3712,329.5396,6861.0
2024-12-04 13:30:00,332.67,332.91,332.4,332.62,43342.0,329.4604,329.698,329.193,329.4108,43342.0
2024-12-04 13:40:00,332.48,332.74,331.64,332.18,11285.0,329.2722,329.5297,328.4403,328.9751,11285.0
2024-12-04 13:50:00,332.11,332.54,332.0,332.54,6870.0,328.9058,329.3316,328.7968,329.3316,6870.0
2024-12-04 14:00:00,332.62,332.92,332.49,332.74,4852.0,329.4108,329.7079,329.2821,329.5297,4852.0
2024-12-04 14:10:00,332.63,332.74,332.25,332.26,4306.0,329.4207,329.5297,329.0444,329.0543,4306.0
2024-12-04 14:20:00,332.47,332.47,332.24,332.38,8445.0,329.2623,329.2623,329.0345,329.1732,8445.0
2024-12-04 14:30:00,332.3,332.43,332.11,332.12,7459.0,329.0939,329.2227,328.9058,328.9157,7459.0
2024-12-04 14:40:00,332.11,332.11,331.8,331.84,6667.0,328.9058,328.9058,328.5988,328.6384,6667.0
2024-12-04 14:50:00,331.84,331.93,331.62,331.62,7790.0,328.6384,328.7275,328.4205,328.4205,7790.0
2024-12-04 15:00:00,331.62,331.77,331.26,331.26,13166.0,328.4205,328.569,328.064,328.064,13166.0
2024-12-04 15:10:00,331.31,331.44,330.79,330.79,11680.0,328.1135,328.2422,327.5985,327.5985,11680.0
2024-12-04 15:20:00,330.79,330.79,330.08,330.15,33049.0,327.5985,327.5985,326.8953,326.9647,33049.0
2024-12-04 15:30:00,330.08,330.09,329.84,330.03,30968.0,326.8953,326.9052,326.6577,326.8458,30968.0
2024-12-04 15:40:00,330.03,330.84,329.95,330.77,53232.0,326.8458,327.648,326.7666,327.5787,53232.0
2024-12-04 15:50:00,330.82,331.0,329.92,330.09,85278.0,327.6282,327.8065,326.7369,326.9052,85278.0
2024-12-05 09:30:00,329.02,330.12,327.18,327.83,28184.0,325.8456,326.935,324.0233,324.6671,28184.0
2024-12-05 09:40:00,327.4,329.4,327.34,328.86,20415.0,324.2412,326.2219,324.1818,325.6871,20415.0
2024-12-05 09:50:00,329.11,329.6,328.47,329.6,33378.0,325.9347,326.42,325.3009,326.42,33378.0
2024-12-05 10:00:00,329.31,330.26,328.28,328.28,9239.0,326.1328,327.0736,325.1127,325.1127,9239.0
2024-12-05 10:10:00,328.16,329.26,327.61,327.97,6923.0,324.9939,326.0833,324.4492,324.8057,6923.0
2024-12-05 10:20:00,327.59,327.82,325.98,326.03,16095.0,324.4294,324.6572,322.8349,322.8844,16095.0
2024-12-05 10:30:00,326.0,326.76,326.0,326.64,8016.0,322.8547,323.6074,322.8547,323.4885,8016.0
2024-12-05 10:40:00,326.42,327.06,326.26,327.06,4448.0,323.2707,323.9045,323.1122,323.9045,4448.0
2024-12-05 10:50:00,326.8,327.51,326.8,326.96,7878.0,323.647,324.3501,323.647,323.8054,7878.0
2024-12-05 11:00:00,326.98,326.98,325.86,325.92,4273.0,323.8253,323.8253,322.7161,322.7755,4273.0
2024-12-05 11:10:00,326.15,326.61,326.02,326.1,14337.0,323.0033,323.4588,322.8745,322.9537,14337.0
2024-12-05 11:20:00,326.14,326.71,326.09,326.47,5582.0,322.9934,323.5579,322.9438,323.3202,5582.0
2024-12-05 11:30:00,326.56,326.67,325.78,325.78,12610.0,323.4093,323.5182,322.6368,322.6368,12610.0
2024-12-05 11:40:00,326.03,326.03,325.22,325.4,14889.0,322.8844,322.8844,322.0822,322.2605,14889.0
2024-12-05 11:50:00,325.23,325.49,324.67,324.99,13612.0,322.0921,322.3496,321.5375,321.8545,13612.0
2024-12-05 12:00:00,324.85,325.13,324.81,325.0,2135.0,321.7158,321.9931,321.6762,321.8644,2135.0
2024-12-05 12:10:00,324.85,324.95,324.51,324.66,11775.0,321.7158,321.8148,321.3791,321.5276,11775.0
2024-12-05 12:20:00,324.54,324.79,324.5,324.6,6314.0,321.4088,321.6564,321.3692,321.4682,6314.0
2024-12-05 12:30:00,324.5,324.62,324.4,324.4,11116.0,321.3692,321.488,321.2701,321.2701,11116.0
2024-12-05 12:40:00,324.5,324.85,324.41,324.71,8010.0,321.3692,321.7158,321.2801,321.5772,8010.0
2024-12-05 12:50:00,324.77,325.11,324.74,324.93,8769.0,321.6366,321.9733,321.6069,321.795,8769.0
2024-12-05 13:00:00,324.92,324.98,324.39,324.67,6696.0,321.7851,321.8446,321.2602,321.5375,6696.0
2024-12-05 13:10:00,324.35,324.48,324.17,324.24,5679.0,321.2206,321.3494,321.0424,321.1117,5679.0
2024-12-05 13:20:00,324.21,324.81,323.96,324.56,8763.0,321.082,321.6762,320.8344,321.4286,8763.0
2024-12-05 13:30:00,324.33,324.57,323.55,323.8,8179.0,321.2008,321.4385,320.4283,320.6759,8179.0
2024-12-05 13:40:00,323.55,323.71,323.3,323.53,3749.0,320.4283,320.5868,320.1808,320.4085,3749.0
2024-12-05 13:50:00,323.67,324.01,323.67,323.69,7745.0,320.5472,320.8839,320.5472,320.567,7745.0
2024-12-05 14:00:00,323.68,324.17,323.68,323.99,9535.0,320.5571,321.0424,320.5571,320.8641,9535.0
2024-12-05 14:10:00,323.99,324.05,323.3,323.4,7924.0,320.8641,320.9235,320.1808,320.2798,7924.0
2024-12-05 14:20:00,323.4,323.61,323.28,323.28,5945.0,320.2798,320.4878,320.161,320.161,5945.0
2024-12-05 14:30:00,323.13,323.39,322.95,323.08,9843.0,320.0124,320.2699,319.8341,319.9629,9843.0
2024-12-05 14:40:00,323.2,323.33,323.0,323.0,7892.0,320.0817,320.2105,319.8837,319.8837,7892.0
2024-12-05 14:50:00,323.12,323.13,322.95,322.95,4853.0,320.0025,320.0124,319.8341,319.8341,4853.0
2024-12-05 15:00:00,322.95,323.09,322.36,322.42,12080.0,319.8341,319.9728,319.2498,319.3093,12080.0
2024-12-05 15:10:00,322.42,322.5,322.01,322.18,24170.0,319.3093,319.3885,318.9032,319.0716,24170.0
2024-12-05 15:20:00,322.18,322.5,322.05,322.05,12039.0,319.0716,319.3885,318.9428,318.9428,12039.0
2024-12-05 15:30:00,322.05,322.56,321.9,322.49,42277.0,318.9428,319.4479,318.7943,319.3786,42277.0
2024-12-05 15:40:00,322.49,323.06,322.17,323.06,42218.0,319.3786,319.9431,319.0617,319.9431,42218.0
2024-12-05 15:50:00,322.87,322.93,321.89,322.63,152328.0,319.7549,319.8143,318.7844,319.5172,152328.0
2024-12-06 09:30:00,323.47,323.92,319.24,319.26,45031.0,320.3491,320.7948,316.1599,316.1797,45031.0
2024-12-06 09:40:00,319.52,319.9,315.1,315.1,71090.0,316.4372,316.8136,312.0599,312.0599,71090.0
2024-12-06 09:50:00,315.73,320.93,315.24,320.54,48131.0,312.6838,317.8336,312.1985,317.4474,48131.0
2024-12-06 10:00:00,319.67,320.71,318.55,319.3,24969.0,316.5858,317.6157,315.4766,316.2194,24969.0
2024-12-06 10:10:00,319.31,319.32,318.27,318.36,18218.0,316.2293,316.2392,315.1993,315.2884,18218.0
2024-12-06 10:20:00,318.2,318.93,318.09,318.62,8175.0,315.13,315.8529,315.021,315.5459,8175.0
2024-12-06 10:30:00,318.55,318.66,317.45,318.3,13676.0,315.4766,315.5855,314.3872,315.229,13676.0
2024-12-06 10:40:00,318.23,318.8,318.2,318.54,15644.0,315.1597,315.7242,315.13,315.4667,15644.0
2024-12-06 10:50:00,318.39,318.54,318.0,318.09,10929.0,315.3181,315.4667,314.9319,315.021,10929.0
2024-12-06 11:00:00,318.05,318.81,317.96,318.52,13950.0,314.9814,315.7341,314.8923,315.4469,13950.0
2024-12-06 11:10:00,318.52,318.63,317.51,317.66,14891.0,315.4469,315.5558,314.4466,314.5952,14891.0
2024-12-06 11:20:00,317.83,317.92,317.25,317.56,21040.0,314.7635,314.8527,314.1891,314.4961,21040.0
2024-12-06 11:30:00,317.56,318.79,317.41,318.19,17971.0,314.4961,315.7143,314.3476,315.1201,17971.0
2024-12-06 11:40:00,318.19,319.1,317.79,318.92,27099.0,315.1201,316.0213,314.7239,315.843,27099.0
2024-12-06 11:50:00,318.61,319.55,318.61,319.01,8683.0,315.536,316.4669,315.536,315.9322,8683.0
2024-12-06 12:00:00,319.18,319.29,318.44,319.15,9905.0,316.1005,316.2094,315.3677,316.0708,9905.0
2024-12-06 12:10:00,319.33,319.51,318.85,319.18,8827.0,316.2491,316.4273,315.7737,316.1005,8827.0
2024-12-06 12:20:00,319.14,319.4,318.71,319.18,10644.0,316.0609,316.3184,315.635,316.1005,10644.0
2024-12-06 12:30:00,319.22,319.62,319.03,319.18,14932.0,316.1401,316.5363,315.952,316.1005,14932.0
2024-12-06 12:40:00,319.14,319.21,318.55,319.05,11255.0,316.0609,316.1302,315.4766,315.9718,11255.0
2024-12-06 12:50:00,319.0,319.25,318.89,319.05,9878.0,315.9222,316.1698,315.8133,315.9718,9878.0
2024-12-06 13:00:00,319.05,319.29,318.8,319.28,7709.0,315.9718,316.2094,315.7242,316.1995,7709.0
2024-12-06 13:10:00,319.22,319.41,318.7,318.79,16173.0,316.1401,316.3283,315.6251,315.7143,16173.0
2024-12-06 13:20:00,318.85,318.88,318.49,318.54,12325.0,315.7737,315.8034,315.4172,315.4667,12325.0
2024-12-06 13:30:00,318.53,318.67,318.48,318.48,5592.0,315.4568,315.5954,315.4073,315.4073,5592.0
2024-12-06 13:40:00,318.5,318.5,318.24,318.24,7071.0,315.4271,315.4271,315.1696,315.1696,7071.0
2024-12-06 13:50:00,318.32,318.6,318.24,318.53,7508.0,315.2488,315.5261,315.1696,315.4568,7508.0
2024-12-06 14:00:00,318.48,318.84,318.05,318.29,15080.0,315.4073,315.7638,314.9814,315.2191,15080.0
2024-12-06 14:10:00,318.4,318.56,318.32,318.56,7538.0,315.328,315.4865,315.2488,315.4865,7538.0
2024-12-06 14:20:00,318.52,318.68,318.15,318.32,13581.0,315.4469,315.6053,315.0804,315.2488,13581.0
2024-12-06 14:30:00,318.26,318.86,318.02,318.84,14438.0,315.1894,315.7836,314.9517,315.7638,14438.0
2024-12-06 14:40:00,318.84,319.33,318.64,318.73,16125.0,315.7638,316.2491,315.5657,315.6549,16125.0
2024-12-06 14:50:00,318.72,318.72,318.04,318.7,18944.0,315.6449,315.6449,314.9715,315.6251,18944.0
2024-12-06 15:00:00,318.67,318.9,318.5,318.64,8459.0,315.5954,315.8232,315.4271,315.5657,8459.0
2024-12-06 15:10:00,318.5,318.63,317.71,317.86,9826.0,315.4271,315.5558,314.6447,314.7932,9826.0
2024-12-06 15:20:00,317.87,318.03,317.26,317.46,16638.0,314.8031,314.9616,314.199,314.3971,16638.0
2024-12-06 15:30:00,317.45,317.55,317.09,317.1,26953.0,314.3872,314.4862,314.0307,314.0406,26953.0
2024-12-06 15:40:00,317.18,317.52,317.09,317.34,31956.0,314.1198,314.4565,314.0307,314.2783,31956.0
2024-12-06 15:50:00,317.29,318.05,317.29,317.74,94313.0,314.2287,314.9814,314.2287,314.6744,94313.0
2024-12-09 09:30:00,319.23,320.11,316.02,316.02,73639.0,316.15,317.0215,312.971,312.971,73639.0
2024-12-09 09:40:00,316.18,316.19,314.09,314.39,51995.0,313.1295,313.1394,311.0596,311.3567,51995.0
2024-12-09 09:50:00,314.6,314.82,313.07,314.62,24777.0,311.5647,311.7826,310.0495,311.5845,24777.0
2024-12-09 10:00:00,314.62,315.24,314.0,314.49,25087.0,311.5845,312.1985,310.9705,311.4558,25087.0
2024-12-09 10:10:00,314.54,316.2,314.36,315.89,62458.0,311.5053,313.1493,311.327,312.8423,62458.0
2024-12-09 10:20:00,315.88,317.24,315.67,316.93,29303.0,312.8323,314.1792,312.6244,313.8722,29303.0
2024-12-09 10:30:00,316.94,317.91,316.58,317.43,29425.0,313.8821,314.8428,313.5256,314.3674,29425.0
2024-12-09 10:40:00,317.43,317.77,316.53,316.82,14371.0,314.3674,314.7041,313.4761,313.7633,14371.0
2024-12-09 10:50:00,316.81,317.43,316.53,316.71,35563.0,313.7534,314.3674,313.4761,313.6543,35563.0
2024-12-09 11:00:00,316.71,317.26,316.16,316.22,19478.0,313.6543,314.199,313.1096,313.1691,19478.0
2024-12-09 11:10:00,316.22,316.46,315.41,315.97,15656.0,313.1691,313.4068,312.3669,312.9215,15656.0
2024-12-09 11:20:00,315.86,316.12,315.09,315.96,21693.0,312.8125,313.07,312.05,312.9116,21693.0
2024-12-09 11:30:00,315.79,316.15,315.6,315.94,14962.0,312.7432,313.0997,312.5551,312.8918,14962.0
2024-12-09 11:40:00,315.97,316.35,315.91,316.3,22567.0,312.9215,313.2978,312.8621,313.2483,22567.0
2024-12-09 11:50:00,315.92,316.7,315.92,316.25,15222.0,312.872,313.6444,312.872,313.1988,15222.0
2024-12-09 12:00:00,316.31,316.34,315.62,315.91,15055.0,313.2582,313.2879,312.5749,312.8621,15055.0
2024-12-09 12:10:00,315.71,316.07,315.71,315.98,11606.0,312.664,313.0205,312.664,312.9314,11606.0
2024-12-09 12:20:00,316.05,316.05,315.52,315.77,18828.0,313.0007,313.0007,312.4758,312.7234,18828.0
2024-12-09 12:30:00,315.77,316.19,315.61,316.02,24529.0,312.7234,313.1394,312.565,312.971,24529.0
2024-12-09 12:40:00,316.02,316.3,316.0,316.14,20579.0,312.971,313.2483,312.9512,313.0898,20579.0
2024-12-09 12:50:00,316.05,316.21,315.52,315.53,17636.0,313.0007,313.1592,312.4758,312.4857,17636.0
2024-12-09 13:00:00,315.47,315.47,315.0,315.29,17349.0,312.4263,312.4263,311.9608,312.248,17349.0
2024-12-09 13:10:00,315.45,315.59,315.39,315.49,11805.0,312.4065,312.5451,312.3471,312.4461,11805.0
2024-12-09 13:20:00,315.58,315.67,315.12,315.26,18526.0,312.5352,312.6244,312.0797,312.2183,18526.0
2024-12-09 13:30:00,315.26,315.42,314.79,314.9,23061.0,312.2183,312.3768,311.7529,311.8618,23061.0
2024-12-09 13:40:00,314.97,315.25,314.79,315.15,19557.0,311.9311,312.2084,311.7529,312.1094,19557.0
2024-12-09 13:50:00,315.15,316.77,314.97,316.77,42581.0,312.1094,313.7138,311.9311,313.7138,42581.0
2024-12-09 14:00:00,316.75,317.91,316.74,317.54,16526.0,313.694,314.8428,313.6841,314.4763,16526.0
2024-12-09 14:10:00,317.39,318.09,317.32,317.86,8776.0,314.3278,315.021,314.2585,314.7932,8776.0
2024-12-09 14:20:00,317.87,319.03,317.77,319.02,20572.0,314.8031,315.952,314.7041,315.9421,20572.0
2024-12-09 14:30:00,319.1,319.48,318.86,319.37,20374.0,316.0213,316.3976,315.7836,316.2887,20374.0
2024-12-09 14:40:00,319.37,319.98,319.01,319.79,18088.0,316.2887,316.8928,315.9322,316.7046,18088.0
2024-12-09 14:50:00,319.8,319.92,319.33,319.52,10953.0,316.7145,316.8334,316.2491,316.4372,10953.0
2024-12-09 15:00:00,319.19,319.35,318.91,318.96,12609.0,316.1104,316.2689,315.8331,315.8826,12609.0
2024-12-09 15:10:00,318.96,318.99,318.37,318.4,11104.0,315.8826,315.9123,315.2983,315.328,11104.0
2024-12-09 15:20:00,318.44,318.46,318.11,318.23,13748.0,315.3677,315.3875,315.0408,315.1597,13748.0
2024-12-09 15:30:00,318.38,319.1,318.32,319.07,13937.0,315.3082,316.0213,315.2488,315.9916,13937.0
2024-12-09 15:40:00,318.97,319.15,318.47,318.81,18327.0,315.8925,316.0708,315.3974,315.7341,18327.0
2024-12-09 15:50:00,318.9,319.83,318.48,319.38,136227.0,315.8232,316.7442,315.4073,316.2986,136227.0
2024-12-10 09:30:00,319.15,319.53,312.38,313.2,54777.0,316.0708,316.4471,309.3661,310.1782,54777.0
2024-12-10 09:40:00,314.2,314.21,311.31,312.34,31120.0,311.1686,311.1785,308.3064,309.3265,31120.0
2024-12-10 09:50:00,312.35,314.35,312.26,313.42,31052.0,309.3364,311.3171,309.2473,310.3961,31052.0
2024-12-10 10:00:00,313.86,314.09,311.57,312.69,45905.0,310.8318,311.0596,308.5639,309.6731,45905.0
2024-12-10 10:10:00,312.5,313.03,311.01,312.11,77532.0,309.485,310.0098,308.0093,309.0987,77532.0
2024-12-10 10:20:00,311.9,312.76,311.66,311.75,61596.0,308.8907,309.7425,308.6531,308.7422,61596.0
2024-12-10 10:30:00,312.0,312.07,311.11,311.11,21508.0,308.9898,309.0591,308.1084,308.1084,21508.0
2024-12-10 10:40:00,311.0,311.56,310.75,311.51,28232.0,307.9994,308.554,307.7518,308.5045,28232.0
2024-12-10 10:50:00,311.54,312.26,311.22,312.11,23959.0,308.5342,309.2473,308.2173,309.0987,23959.0
2024-12-10 11:00:00,312.26,312.89,312.0,312.8,29568.0,309.2473,309.8712,308.9898,309.7821,29568.0
2024-12-10 11:10:00,312.84,312.92,311.35,311.75,18003.0,309.8217,309.9009,308.3461,308.7422,18003.0
2024-12-10 11:20:00,311.97,313.02,311.94,312.75,47414.0,308.9601,309.9999,308.9304,309.7325,47414.0
2024-12-10 11:30:00,312.79,313.3,312.01,312.88,31110.0,309.7722,310.2772,308.9997,309.8613,31110.0
2024-12-10 11:40:00,313.02,313.76,312.69,312.98,28822.0,309.9999,310.7328,309.6731,309.9603,28822.0
2024-12-10 11:50:00,313.08,313.15,311.35,311.51,26806.0,310.0594,310.1287,308.3461,308.5045,26806.0
2024-12-10 12:00:00,311.53,311.85,311.11,311.8,18962.0,308.5243,308.8412,308.1084,308.7917,18962.0
2024-12-10 12:10:00,311.8,311.95,311.59,311.7,11349.0,308.7917,308.9403,308.5837,308.6927,11349.0
2024-12-10 12:20:00,311.6,311.73,310.59,311.36,20956.0,308.5936,308.7224,307.5934,308.356,20956.0
2024-12-10 12:30:00,311.27,312.0,311.2,311.77,22178.0,308.2668,308.9898,308.1975,308.762,22178.0
2024-12-10 12:40:00,311.79,312.58,311.66,312.05,13242.0,308.7818,309.5642,308.6531,309.0393,13242.0
2024-12-10 12:50:00,312.21,312.53,311.77,311.95,11530.0,309.1978,309.5147,308.762,308.9403,11530.0
2024-12-10 13:00:00,311.96,312.14,311.34,311.81,11098.0,308.9502,309.1284,308.3362,308.8016,11098.0
2024-12-10 13:10:00,311.83,312.27,311.8,311.9,9993.0,308.8214,309.2572,308.7917,308.8907,9993.0
2024-12-10 13:20:00,311.91,312.23,311.8,312.11,16754.0,308.9007,309.2176,308.7917,309.0987,16754.0
2024-12-10 13:30:00,312.01,312.44,312.01,312.37,12763.0,308.9997,309.4255,308.9997,309.3562,12763.0
2024-12-10 13:40:00,312.37,312.47,312.12,312.36,14668.0,309.3562,309.4552,309.1086,309.3463,14668.0
2024-12-10 13:50:00,312.37,312.59,311.75,311.87,19103.0,309.3562,309.5741,308.7422,308.861,19103.0
2024-12-10 14:00:00,311.86,312.01,311.29,311.56,14394.0,308.8511,308.9997,308.2866,308.554,14394.0
2024-12-10 14:10:00,311.53,311.93,311.2,311.39,21029.0,308.5243,308.9205,308.1975,308.3857,21029.0
2024-12-10 14:20:00,311.4,311.82,311.36,311.68,19534.0,308.3956,308.8115,308.356,308.6729,19534.0
2024-12-10 14:30:00,311.7,311.99,311.39,311.84,18014.0,308.6927,308.9799,308.3857,308.8313,18014.0
2024-12-10 14:40:00,311.86,312.36,311.78,312.2,14189.0,308.8511,309.3463,308.7719,309.1879,14189.0
2024-12-10 14:50:00,312.2,312.21,311.91,312.21,15007.0,309.1879,309.1978,308.9007,309.1978,15007.0
2024-12-10 15:00:00,312.25,313.1,312.25,312.6,18325.0,309.2374,310.0792,309.2374,309.584,18325.0
2024-12-10 15:10:00,312.55,312.59,311.98,312.59,19904.0,309.5345,309.5741,308.97,309.5741,19904.0
2024-12-10 15:20:00,312.55,312.57,312.19,312.19,19575.0,309.5345,309.5543,309.178,309.178,19575.0
2024-12-10 15:30:00,312.16,312.19,311.87,312.07,28094.0,309.1482,309.178,308.861,309.0591,28094.0
2024-12-10 15:40:00,312.07,312.55,311.86,311.89,58078.0,309.0591,309.5345,308.8511,308.8808,58078.0
2024-12-10 15:50:00,311.77,311.9,311.0,311.43,224829.0,308.762,308.8907,307.9994,308.4253,224829.0
2024-12-11 09:30:00,308.6,309.84,295.98,300.0,219527.0,305.6226,306.8506,293.1243,297.1056,219527.0
2024-12-11 09:40:00,300.0,303.43,299.38,300.83,97434.0,297.1056,300.5025,296.4915,297.9276,97434.0
2024-12-11 09:50:00,301.05,301.18,298.77,298.83,87468.0,298.1454,298.2742,295.8874,295.9469,87468.0
2024-12-11 10:00:00,299.28,299.75,295.83,296.88,90404.0,296.3925,296.858,292.9758,294.0157,90404.0
2024-12-11 10:10:00,297.03,297.38,295.71,296.38,64999.0,294.1642,294.5108,292.857,293.5205,64999.0
2024-12-11 10:20:00,296.39,298.22,296.36,296.5,137922.0,293.5304,295.3427,293.5007,293.6393,137922.0
2024-12-11 10:30:00,296.7,297.89,295.52,296.91,90291.0,293.8374,295.0159,292.6688,294.0454,90291.0
2024-12-11 10:40:00,296.82,297.7,296.36,296.49,35003.0,293.9562,294.8278,293.5007,293.6294,35003.0
2024-12-11 10:50:00,296.68,297.09,295.97,296.3,83205.0,293.8176,294.2236,293.1144,293.4413,83205.0
2024-12-11 11:00:00,296.3,296.3,295.5,296.0,39908.0,293.4413,293.4413,292.649,293.1442,39908.0
2024-12-11 11:10:00,295.85,296.59,295.08,295.98,54724.0,292.9956,293.7285,292.233,293.1243,54724.0
2024-12-11 11:20:00,295.78,295.79,294.85,295.39,54161.0,292.9263,292.9362,292.0052,292.54,54161.0
2024-12-11 11:30:00,295.49,297.45,295.48,297.12,52575.0,292.6391,294.5802,292.6292,294.2533,52575.0
2024-12-11 11:40:00,297.31,297.87,297.29,297.58,26179.0,294.4415,294.9961,294.4217,294.7089,26179.0
2024-12-11 11:50:00,297.2,297.31,296.25,296.49,22281.0,294.3326,294.4415,293.3917,293.6294,22281.0
2024-12-11 12:00:00,296.48,297.4,296.28,297.31,15655.0,293.6195,294.5306,293.4215,294.4415,15655.0
2024-12-11 12:10:00,297.32,297.32,295.8,296.03,19530.0,294.4514,294.4514,292.9461,293.1739,19530.0
2024-12-11 12:20:00,295.92,296.09,295.02,295.18,68479.0,293.0649,293.2333,292.1736,292.3321,68479.0
2024-12-11 12:30:00,295.36,295.55,295.05,295.47,34833.0,292.5103,292.6985,292.2033,292.6193,34833.0
2024-12-11 12:40:00,295.3,295.68,294.04,294.68,57877.0,292.4509,292.8272,291.2031,291.8369,57877.0
2024-12-11 12:50:00,294.68,296.14,294.34,294.85,40878.0,291.8369,293.2828,291.5002,292.0052,40878.0
2024-12-11 13:00:00,294.91,295.39,294.1,294.1,40199.0,292.0647,292.54,291.2625,291.2625,40199.0
2024-12-11 13:10:00,294.21,295.07,294.1,295.06,40780.0,291.3714,292.2231,291.2625,292.2132,40780.0
2024-12-11 13:20:00,295.26,295.26,294.8,295.03,27415.0,292.4113,292.4113,291.9557,292.1835,27415.0
2024-12-11 13:30:00,294.93,295.05,294.43,294.46,47497.0,292.0845,292.2033,291.5893,291.619,47497.0
2024-12-11 13:40:00,294.64,295.12,294.32,294.32,31508.0,291.7973,292.2726,291.4804,291.4804,31508.0
2024-12-11 13:50:00,294.38,294.51,294.16,294.47,20996.0,291.5398,291.6685,291.3219,291.6289,20996.0
2024-12-11 14:00:00,294.27,294.94,294.27,294.63,11170.0,291.4308,292.0944,291.4308,291.7874,11170.0
2024-12-11 14:10:00,294.61,295.03,294.41,294.64,13182.0,291.7676,292.1835,291.5695,291.7973,13182.0
2024-12-11 14:20:00,294.78,295.8,294.63,295.72,35959.0,291.9359,292.9461,291.7874,292.8669,35959.0
2024-12-11 14:30:00,295.8,297.1,295.8,296.87,42463.0,292.9461,294.2335,292.9461,294.0058,42463.0
2024-12-11 14:40:00,297.1,297.78,296.8,296.8,20332.0,294.2335,294.907,293.9364,293.9364,20332.0
2024-12-11 14:50:00,296.88,297.0,296.15,296.21,29232.0,294.0157,294.1345,293.2927,293.3521,29232.0
2024-12-11 15:00:00,296.21,296.45,295.49,295.5,19489.0,293.3521,293.5898,292.6391,292.649,19489.0
2024-12-11 15:10:00,295.47,295.8,295.2,295.28,23022.0,292.6193,292.9461,292.3519,292.4311,23022.0
2024-12-11 15:20:00,295.31,295.53,295.2,295.25,34106.0,292.4608,292.6787,292.3519,292.4014,34106.0
2024-12-11 15:30:00,295.32,295.39,294.56,294.79,53771.0,292.4707,292.54,291.718,291.9458,53771.0
2024-12-11 15:40:00,294.8,295.43,294.1,294.77,73564.0,291.9557,292.5797,291.2625,291.926,73564.0
2024-12-11 15:50:00,294.59,294.97,293.62,294.0,277157.0,291.7478,292.1241,290.7871,291.1635,277157.0
2024-12-12 09:30:00,293.0,296.83,289.77,291.0,211363.0,290.1731,293.9661,286.9743,288.1924,211363.0
2024-12-12 09:40:00,291.0,292.73,290.88,291.43,34413.0,288.1924,289.9057,288.0736,288.6182,34413.0
2024-12-12 09:50:00,291.44,292.33,290.87,292.12,153616.0,288.6281,289.5096,288.0636,289.3016,153616.0
2024-12-12 10:00:00,292.09,292.96,291.25,292.78,70472.0,289.2719,290.1335,288.44,289.9552,70472.0
2024-12-12 10:10:00,292.79,293.22,291.45,291.71,58439.0,289.9651,290.391,288.6381,288.8955,58439.0
2024-12-12 10:20:00,291.72,291.84,290.58,290.73,49932.0,288.9054,289.0243,287.7764,287.925,49932.0
2024-12-12 10:30:00,290.72,291.1,289.83,290.37,45823.0,287.9151,288.2914,287.0337,287.5685,45823.0
2024-12-12 10:40:00,290.3,290.44,289.28,290.3,62516.0,287.4991,287.6378,286.489,287.4991,62516.0
2024-12-12 10:50:00,290.3,290.44,289.66,289.84,36061.0,287.4991,287.6378,286.8653,287.0436,36061.0
2024-12-12 11:00:00,289.84,290.4,289.33,290.0,57290.0,287.0436,287.5982,286.5385,287.202,57290.0
2024-12-12 11:10:00,290.04,290.12,289.29,289.3,26059.0,287.2417,287.3209,286.4989,286.5088,26059.0
2024-12-12 11:20:00,289.3,289.83,289.01,289.82,42506.0,286.5088,287.0337,286.2216,287.0238,42506.0
2024-12-12 11:30:00,290.05,290.45,289.81,290.19,22423.0,287.2516,287.6477,287.0139,287.3902,22423.0
2024-12-12 11:40:00,290.07,290.42,289.67,289.72,28743.0,287.2714,287.618,286.8752,286.9247,28743.0
2024-12-12 11:50:00,289.85,289.99,289.04,289.69,55302.0,287.0535,287.1921,286.2513,286.895,55302.0
2024-12-12 12:00:00,289.69,290.19,289.53,289.79,22067.0,286.895,287.3902,286.7366,286.9941,22067.0
2024-12-12 12:10:00,289.8,289.99,289.17,289.85,30218.0,287.004,287.1921,286.3801,287.0535,30218.0
2024-12-12 12:20:00,289.91,289.95,289.29,289.63,12970.0,287.1129,287.1525,286.4989,286.8356,12970.0
2024-12-12 12:30:00,289.33,289.82,288.86,289.06,23055.0,286.5385,287.0238,286.073,286.2711,23055.0
2024-12-12 12:40:00,289.06,289.19,288.28,288.44,28294.0,286.2711,286.3999,285.4986,285.6571,28294.0
2024-12-12 12:50:00,288.24,288.59,288.03,288.51,29349.0,285.459,285.8056,285.251,285.7264,29349.0
2024-12-12 13:00:00,288.44,288.88,287.65,287.76,54153.0,285.6571,286.0928,284.8747,284.9837,54153.0
2024-12-12 13:10:00,288.07,288.07,287.49,287.8,40750.0,285.2907,285.2907,284.7163,285.0233,40750.0
2024-12-12 13:20:00,287.79,288.44,287.63,287.8,83710.0,285.0134,285.6571,284.8549,285.0233,83710.0
2024-12-12 13:30:00,287.68,288.25,287.55,288.18,43288.0,284.9044,285.4689,284.7757,285.3996,43288.0
2024-12-12 13:40:00,288.08,288.18,287.56,287.69,46026.0,285.3006,285.3996,284.7856,284.9143,46026.0
2024-12-12 13:50:00,287.75,287.85,286.62,286.67,77056.0,284.9738,285.0728,283.8547,283.9042,77056.0
2024-12-12 14:00:00,286.6,287.5,286.52,287.37,52462.0,283.8348,284.7262,283.7556,284.5974,52462.0
2024-12-12 14:10:00,287.48,287.56,286.8,286.8,49719.0,284.7064,284.7856,284.0329,284.0329,49719.0
2024-12-12 14:20:00,286.77,286.97,285.78,285.78,39874.0,284.0032,284.2013,283.0228,283.0228,39874.0
2024-12-12 14:30:00,285.96,286.0,285.18,285.46,44501.0,283.201,283.2406,282.4285,282.7058,44501.0
2024-12-12 14:40:00,285.52,285.52,284.42,284.49,63610.0,282.7653,282.7653,281.6759,281.7452,63610.0
2024-12-12 14:50:00,284.46,284.56,283.68,284.03,102673.0,281.7155,281.8145,280.943,281.2896,102673.0
2024-12-12 15:00:00,284.02,284.11,282.87,283.3,71094.0,281.2797,281.3689,280.1408,280.5667,71094.0
2024-12-12 15:10:00,283.18,283.71,282.44,282.53,94555.0,280.4478,280.9727,279.715,279.8041,94555.0
2024-12-12 15:20:00,282.44,283.11,282.39,283.03,77399.0,279.715,280.3785,279.6655,280.2993,77399.0
2024-12-12 15:30:00,282.94,284.02,282.87,283.38,74858.0,280.2102,281.2797,280.1408,280.6459,74858.0
2024-12-12 15:40:00,283.36,283.45,282.27,282.37,74664.0,280.6261,280.7152,279.5466,279.6457,74664.0
2024-12-12 15:50:00,282.37,283.97,282.3,282.95,335910.0,279.6457,281.2302,279.5763,280.2201,335910.0
2024-12-13 09:30:00,282.37,283.64,279.88,283.3,61298.0,279.6457,280.9034,277.1797,280.5667,61298.0
2024-12-13 09:40:00,283.5,283.56,281.05,281.51,50866.0,280.7648,280.8242,278.3384,278.794,50866.0
2024-12-13 09:50:00,281.48,282.19,280.74,281.46,40871.0,278.7642,279.4674,278.0314,278.7444,40871.0
2024-12-13 10:00:00,281.67,282.26,281.39,282.08,22045.0,278.9524,279.5367,278.6751,279.3585,22045.0
2024-12-13 10:10:00,282.01,284.2,282.01,283.65,106217.0,279.2891,281.458,279.2891,280.9133,106217.0
2024-12-13 10:20:00,283.79,284.06,283.2,283.68,11521.0,281.052,281.3194,280.4677,280.943,11521.0
2024-12-13 10:30:00,283.68,284.3,282.91,283.94,16533.0,280.943,281.557,280.1804,281.2005,16533.0
2024-12-13 10:40:00,283.95,284.29,283.75,283.96,17175.0,281.2104,281.5471,281.0123,281.2203,17175.0
2024-12-13 10:50:00,283.85,286.0,283.56,285.48,45341.0,281.1114,283.2406,280.8242,282.7257,45341.0
2024-12-13 11:00:00,285.52,285.84,284.33,284.76,43235.0,282.7653,283.0822,281.5867,282.0126,43235.0
2024-12-13 11:10:00,284.54,284.87,284.0,284.25,10069.0,281.7947,282.1215,281.2599,281.5075,10069.0
2024-12-13 11:20:00,284.0,284.16,283.47,283.79,32723.0,281.2599,281.4184,280.735,281.052,32723.0
2024-12-13 11:30:00,283.8,285.25,283.79,284.91,39818.0,281.0619,282.4979,281.052,282.1612,39818.0
2024-12-13 11:40:00,284.75,285.15,283.74,283.92,34626.0,282.0027,282.3988,281.0024,281.1807,34626.0
2024-12-13 11:50:00,284.1,284.57,283.74,284.12,39295.0,281.359,281.8244,281.0024,281.3788,39295.0
2024-12-13 12:00:00,284.16,284.41,282.55,282.99,33435.0,281.4184,281.666,279.8239,280.2597,33435.0
2024-12-13 12:10:00,282.97,283.22,282.78,283.1,22951.0,280.2399,280.4875,280.0517,280.3686,22951.0
2024-12-13 12:20:00,283.09,283.77,283.03,283.69,4661.0,280.3587,281.0322,280.2993,280.9529,4661.0
2024-12-13 12:30:00,283.94,284.72,283.94,284.66,10978.0,281.2005,281.973,281.2005,281.9136,10978.0
2024-12-13 12:40:00,284.75,284.75,284.1,284.44,17086.0,282.0027,282.0027,281.359,281.6957,17086.0
2024-12-13 12:50:00,284.41,284.6,283.92,284.13,24427.0,281.666,281.8541,281.1807,281.3887,24427.0
2024-12-13 13:00:00,283.94,284.48,283.84,284.42,7978.0,281.2005,281.7353,281.1015,281.6759,7978.0
2024-12-13 13:10:00,284.46,285.16,284.45,284.7,22477.0,281.7155,282.4087,281.7056,281.9532,22477.0
2024-12-13 13:20:00,284.69,285.16,284.43,284.99,12469.0,281.9433,282.4087,281.6858,282.2404,12469.0
2024-12-13 13:30:00,284.99,285.14,284.62,284.85,24637.0,282.2404,282.3889,281.874,282.1017,24637.0
2024-12-13 13:40:00,284.84,284.84,284.18,284.29,8929.0,282.0918,282.0918,281.4382,281.5471,8929.0
2024-12-13 13:50:00,284.29,284.56,284.2,284.31,17324.0,281.5471,281.8145,281.458,281.5669,17324.0
2024-12-13 14:00:00,284.32,285.14,284.32,285.03,43322.0,281.5768,282.3889,281.5768,282.28,43322.0
2024-12-13 14:10:00,285.02,285.02,284.17,284.25,13033.0,282.2701,282.2701,281.4283,281.5075,13033.0
2024-12-13 14:20:00,284.23,284.36,283.9,284.12,16083.0,281.4877,281.6165,281.1609,281.3788,16083.0
2024-12-13 14:30:00,284.11,284.23,283.43,283.55,25163.0,281.3689,281.4877,280.6954,280.8143,25163.0
2024-12-13 14:40:00,283.55,283.65,282.59,283.42,26322.0,280.8143,280.9133,279.8635,280.6855,26322.0
2024-12-13 14:50:00,283.44,283.44,282.85,283.34,29430.0,280.7053,280.7053,280.121,280.6063,29430.0
2024-12-13 15:00:00,283.32,284.48,283.04,284.13,41533.0,280.5865,281.7353,280.3092,281.3887,41533.0
2024-12-13 15:10:00,284.25,285.52,284.21,285.44,65728.0,281.5075,282.7653,281.4679,282.686,65728.0
2024-12-13 15:20:00,285.44,286.0,284.88,285.12,55413.0,282.686,283.2406,282.1314,282.3691,55413.0
2024-12-13 15:30:00,285.03,285.43,282.16,283.57,110738.0,282.28,282.6761,279.4377,280.8341,110738.0
2024-12-13 15:40:00,283.43,283.82,282.2,282.83,51477.0,280.6954,281.0817,279.4773,280.1012,51477.0
2024-12-13 15:50:00,282.93,283.34,281.43,281.98,183431.0,280.2003,280.6063,278.7147,279.2594,183431.0
2024-12-16 09:30:00,281.92,283.5,279.12,283.06,75431.0,279.2,280.7648,276.427,280.329,75431.0
2024-12-16 09:40:00,282.94,283.7,282.17,282.22,20840.0,280.2102,280.9628,279.4476,279.4971,20840.0
2024-12-16 09:50:00,282.17,282.64,281.92,282.55,19262.0,279.4476,279.9131,279.2,279.8239,19262.0
2024-12-16 10:00:00,282.45,283.0,281.67,281.95,31165.0,279.7249,280.2696,278.9524,279.2297,31165.0
2024-12-16 10:10:00,282.05,282.87,281.57,282.67,34110.0,279.3287,280.1408,278.8534,279.9428,34110.0
2024-12-16 10:20:00,282.55,282.82,281.75,282.29,71148.0,279.8239,280.0913,279.0316,279.5664,71148.0
2024-12-16 10:30:00,282.29,283.15,282.0,283.12,40978.0,279.5664,280.4181,279.2792,280.3884,40978.0
2024-12-16 10:40:00,283.17,283.37,281.19,281.4,42048.0,280.4379,280.636,278.477,278.685,42048.0
2024-12-16 10:50:00,281.24,282.46,280.72,282.17,29152.0,278.5266,279.7348,278.0116,279.4476,29152.0
2024-12-16 11:00:00,282.22,283.69,282.21,283.58,28873.0,279.4971,280.9529,279.4872,280.844,28873.0
2024-12-16 11:10:00,283.52,283.65,282.84,282.9,15347.0,280.7846,280.9133,280.1111,280.1705,15347.0
2024-12-16 11:20:00,282.9,283.24,282.31,282.68,17020.0,280.1705,280.5073,279.5862,279.9527,17020.0
2024-12-16 11:30:00,282.64,282.9,282.39,282.82,15778.0,279.9131,280.1705,279.6655,280.0913,15778.0
2024-12-16 11:40:00,282.89,283.17,280.3,280.57,128171.0,280.1606,280.4379,277.5956,277.863,128171.0
2024-12-16 11:50:00,280.83,280.87,275.83,277.43,127828.0,278.1205,278.1601,273.1688,274.7533,127828.0
2024-12-16 12:00:00,277.15,278.73,276.14,278.09,36889.0,274.476,276.0408,273.4758,275.407,36889.0
2024-12-16 12:10:00,278.27,278.99,278.02,278.3,47312.0,275.5852,276.2983,275.3376,275.6149,47312.0
2024-12-16 12:20:00,278.37,278.87,275.27,275.27,41282.0,275.6843,276.1794,272.6142,272.6142,41282.0
2024-12-16 12:30:00,275.4,276.46,274.48,275.31,73793.0,272.7429,273.7927,271.8318,272.6538,73793.0
2024-12-16 12:40:00,275.34,278.9,275.18,277.97,92302.0,272.6835,276.2091,272.525,275.2881,92302.0
2024-12-16 12:50:00,277.76,277.84,276.55,277.13,19874.0,275.0801,275.1594,273.8818,274.4562,19874.0
2024-12-16 13:00:00,277.18,278.17,276.89,278.17,24154.0,274.5057,275.4862,274.2185,275.4862,24154.0
2024-12-16 13:10:00,278.07,278.19,277.4,277.57,26108.0,275.3871,275.506,274.7236,274.892,26108.0
2024-12-16 13:20:00,277.48,277.88,277.4,277.59,24135.0,274.8028,275.199,274.7236,274.9118,24135.0
2024-12-16 13:30:00,277.63,277.76,276.94,277.34,24409.0,274.9514,275.0801,274.268,274.6642,24409.0
2024-12-16 13:40:00,277.02,277.67,277.0,277.64,18064.0,274.3473,274.991,274.3275,274.9613,18064.0
2024-12-16 13:50:00,277.7,277.78,276.97,277.23,33170.0,275.0207,275.0999,274.2978,274.5552,33170.0
2024-12-16 14:00:00,277.24,277.29,276.49,276.57,34713.0,274.5652,274.6147,273.8224,273.9016,34713.0
2024-12-16 14:10:00,276.65,276.76,276.01,276.02,18642.0,273.9808,274.0898,273.347,273.3569,18642.0
2024-12-16 14:20:00,276.01,276.1,275.51,275.6,28133.0,273.347,273.4362,272.8518,272.941,28133.0
2024-12-16 14:30:00,275.6,275.7,274.8,275.28,34374.0,272.941,273.04,272.1487,272.6241,34374.0
2024-12-16 14:40:00,275.3,275.33,274.7,275.13,25777.0,272.6439,272.6736,272.0497,272.4755,25777.0
2024-12-16 14:50:00,275.25,275.6,274.86,275.44,46844.0,272.5944,272.941,272.2081,272.7825,46844.0
2024-12-16 15:00:00,275.3,276.0,275.1,275.28,24414.0,272.6439,273.3371,272.4458,272.6241,24414.0
2024-12-16 15:10:00,275.32,275.48,274.14,274.34,71317.0,272.6637,272.8221,271.4951,271.6931,71317.0
2024-12-16 15:20:00,274.28,274.31,272.82,272.92,135138.0,271.6337,271.6634,270.1878,270.2868,135138.0
2024-12-16 15:30:00,272.92,273.69,272.76,273.32,109366.0,270.2868,271.0494,270.1284,270.683,109366.0
2024-12-16 15:40:00,273.32,273.32,272.28,273.1,103249.0,270.683,270.683,269.653,270.4651,103249.0
2024-12-16 15:50:00,273.24,273.38,271.88,273.22,243710.0,270.6037,270.7424,269.2569,270.5839,243710.0
2024-12-17 09:30:00,263.67,270.42,262.03,269.39,228269.0,261.1261,267.811,259.5019,266.7909,228269.0
2024-12-17 09:40:00,269.62,270.68,267.77,269.57,96033.0,267.0187,268.0684,265.1865,266.9692,96033.0
2024-12-17 09:50:00,269.34,269.34,264.52,265.84,96831.0,266.7414,266.7414,261.9679,263.2751,96831.0
2024-12-17 10:00:00,265.78,268.34,265.61,266.66,61966.0,263.2157,265.751,263.0474,264.0872,61966.0
2024-12-17 10:10:00,266.74,267.71,266.29,266.45,98531.0,264.1665,265.1271,263.7208,263.8793,98531.0
2024-12-17 10:20:00,266.61,268.3,266.6,268.0,76455.0,264.0377,265.7114,264.0278,265.4143,76455.0
2024-12-17 10:30:00,267.93,268.06,265.45,265.57,60931.0,265.345,265.4737,262.8889,263.0077,60931.0
2024-12-17 10:40:00,265.73,266.26,264.66,265.53,72523.0,263.1662,263.6911,262.1065,262.9681,72523.0
2024-12-17 10:50:00,265.48,265.98,263.43,264.33,73482.0,262.9186,263.4138,260.8884,261.7797,73482.0
2024-12-17 11:00:00,264.5,266.15,264.17,265.02,50044.0,261.9481,263.5822,261.6213,262.4631,50044.0
2024-12-17 11:10:00,265.03,265.69,264.4,265.19,47211.0,262.473,263.1266,261.849,262.6314,47211.0
2024-12-17 11:20:00,265.42,265.56,264.02,264.68,50390.0,262.8592,262.9978,261.4727,262.1263,50390.0
2024-12-17 11:30:00,264.75,265.81,264.75,265.37,45539.0,262.1957,263.2454,262.1957,262.8097,45539.0
2024-12-17 11:40:00,265.38,265.69,264.84,265.69,22028.0,262.8196,263.1266,262.2848,263.1266,22028.0
2024-12-17 11:50:00,265.55,266.6,265.39,266.3,18934.0,262.9879,264.0278,262.8295,263.7307,18934.0
2024-12-17 12:00:00,266.36,267.08,265.87,266.14,23094.0,263.7901,264.5032,263.3049,263.5722,23094.0
2024-12-17 12:10:00,266.09,266.65,265.91,266.22,47738.0,263.5227,264.0773,263.3445,263.6515,47738.0
2024-12-17 12:20:00,266.38,267.11,265.44,266.04,40141.0,263.8099,264.5329,262.879,263.4732,40141.0
2024-12-17 12:30:00,266.03,266.53,266.03,266.21,16870.0,263.4633,263.9585,263.4633,263.6416,16870.0
2024-12-17 12:40:00,266.19,266.46,265.6,266.02,11095.0,263.6218,263.8892,263.0375,263.4534,11095.0
2024-12-17 12:50:00,265.91,266.22,265.52,265.65,25920.0,263.3445,263.6515,262.9582,263.087,25920.0
2024-12-17 13:00:00,265.97,266.22,265.01,265.48,25083.0,263.4039,263.6515,262.4531,262.9186,25083.0
2024-12-17 13:10:00,265.43,265.73,264.64,264.75,25653.0,262.8691,263.1662,262.0867,262.1957,25653.0
2024-12-17 13:20:00,264.93,266.07,264.54,265.96,40447.0,262.3739,263.5029,261.9877,263.394,40447.0
2024-12-17 13:30:00,265.94,266.56,265.31,265.31,29765.0,263.3742,263.9882,262.7503,262.7503,29765.0
2024-12-17 13:40:00,265.31,267.88,264.94,266.87,86582.0,262.7503,265.2955,262.3838,264.2952,86582.0
2024-12-17 13:50:00,266.99,267.61,266.66,267.21,62881.0,264.414,265.0281,264.0872,264.6319,62881.0
2024-12-17 14:00:00,267.21,267.75,266.95,267.19,41624.0,264.6319,265.1667,264.3744,264.6121,41624.0
2024-12-17 14:10:00,266.98,267.19,266.47,266.65,51410.0,264.4041,264.6121,263.8991,264.0773,51410.0
2024-12-17 14:20:00,266.66,266.94,264.73,265.09,48288.0,264.0872,264.3645,262.1759,262.5324,48288.0
2024-12-17 14:30:00,265.19,265.41,263.87,264.47,64352.0,262.6314,262.8493,261.3241,261.9184,64352.0
2024-12-17 14:40:00,264.35,264.94,263.78,264.6,34100.0,261.7995,262.3838,261.235,262.0471,34100.0
2024-12-17 14:50:00,264.9,265.28,263.79,264.28,123953.0,262.3442,262.7205,261.2449,261.7302,123953.0
2024-12-17 15:00:00,264.35,264.37,263.64,263.64,56994.0,261.7995,261.8193,261.0964,261.0964,56994.0
2024-12-17 15:10:00,263.69,264.99,263.55,264.72,30009.0,261.1459,262.4333,261.0072,262.1659,30009.0
2024-12-17 15:20:00,264.51,265.07,264.12,264.12,43216.0,261.958,262.5126,261.5717,261.5717,43216.0
2024-12-17 15:30:00,264.21,264.47,263.82,263.9,88342.0,261.6609,261.9184,261.2746,261.3539,88342.0
2024-12-17 15:40:00,263.98,265.65,263.88,264.77,69910.0,261.4331,263.087,261.3341,262.2155,69910.0
2024-12-17 15:50:00,264.88,265.96,264.39,265.59,325565.0,262.3244,263.394,261.8391,263.0276,325565.0
2024-12-18 09:30:00,276.45,279.95,272.24,279.81,198436.0,273.7828,277.249,269.6134,277.1104,198436.0
2024-12-18 09:40:00,279.13,282.84,278.69,278.86,160212.0,276.4369,280.1111,276.0012,276.1695,160212.0
2024-12-18 09:50:00,279.07,280.68,278.8,280.0,164817.0,276.3775,277.972,276.1101,277.2985,164817.0
2024-12-18 10:00:00,280.59,282.33,280.13,281.09,122551.0,277.8828,279.606,277.4273,278.378,122551.0
2024-12-18 10:10:00,281.09,281.9,280.48,280.75,57768.0,278.378,279.1802,277.7739,278.0413,57768.0
2024-12-18 10:20:00,280.59,281.19,279.3,279.86,43193.0,277.8828,278.477,276.6053,277.1599,43193.0
2024-12-18 10:30:00,279.87,281.06,279.71,280.42,57119.0,277.1698,278.3483,277.0113,277.7145,57119.0
2024-12-18 10:40:00,280.5,280.52,279.3,280.03,43114.0,277.7937,277.8135,276.6053,277.3282,43114.0
2024-12-18 10:50:00,279.94,280.61,279.71,280.48,40832.0,277.2391,277.9026,277.0113,277.7739,40832.0
2024-12-18 11:00:00,280.48,280.73,278.55,279.6,92333.0,277.7739,278.0215,275.8625,276.9024,92333.0
2024-12-18 11:10:00,279.75,280.22,279.25,279.68,29493.0,277.0509,277.5164,276.5558,276.9816,29493.0
2024-12-18 11:20:00,279.72,280.54,279.53,280.1,45374.0,277.0212,277.8333,276.8331,277.3976,45374.0
2024-12-18 11:30:00,279.96,280.67,279.78,280.03,17907.0,277.2589,277.9621,277.0806,277.3282,17907.0
2024-12-18 11:40:00,280.03,281.16,279.96,280.31,41385.0,277.3282,278.4473,277.2589,277.6055,41385.0
2024-12-18 11:50:00,280.61,280.77,280.11,280.51,33313.0,277.9026,278.0611,277.4075,277.8036,33313.0
2024-12-18 12:00:00,280.29,280.54,279.13,279.97,39648.0,277.5857,277.8333,276.4369,277.2688,39648.0
2024-12-18 12:10:00,280.07,280.72,279.92,280.41,50662.0,277.3678,278.0116,277.2193,277.7046,50662.0
2024-12-18 12:20:00,280.2,280.88,280.04,280.13,29124.0,277.4966,278.17,277.3381,277.4273,29124.0
2024-12-18 12:30:00,280.22,280.22,279.23,279.65,40648.0,277.5164,277.5164,276.536,276.9519,40648.0
2024-12-18 12:40:00,279.41,280.21,279.41,279.82,27174.0,276.7142,277.5065,276.7142,277.1203,27174.0
2024-12-18 12:50:00,279.82,280.69,279.7,280.28,27970.0,277.1203,277.9819,277.0014,277.5758,27970.0
2024-12-18 13:00:00,280.24,280.46,279.45,280.01,32606.0,277.5362,277.7541,276.7538,277.3084,32606.0
2024-12-18 13:10:00,280.05,280.17,279.49,279.55,20013.0,277.348,277.4669,276.7934,276.8529,20013.0
2024-12-18 13:20:00,279.55,279.89,279.16,279.57,30419.0,276.8529,277.1896,276.4666,276.8727,30419.0
2024-12-18 13:30:00,279.5,280.01,279.0,279.41,18869.0,276.8033,277.3084,276.3082,276.7142,18869.0
2024-12-18 13:40:00,279.41,280.03,279.17,279.93,40490.0,276.7142,277.3282,276.4765,277.2292,40490.0
2024-12-18 13:50:00,279.91,280.46,279.68,280.25,54843.0,277.2094,277.7541,276.9816,277.5461,54843.0
2024-12-18 14:00:00,280.22,280.82,279.69,280.32,98481.0,277.5164,278.1106,276.9915,277.6154,98481.0
2024-12-18 14:10:00,280.35,280.37,279.25,280.06,113548.0,277.6451,277.665,276.5558,277.3579,113548.0
2024-12-18 14:20:00,280.06,280.9,280.02,280.56,36856.0,277.3579,278.1898,277.3183,277.8531,36856.0
2024-12-18 14:30:00,280.56,280.75,279.87,280.07,21783.0,277.8531,278.0413,277.1698,277.3678,21783.0
2024-12-18 14:40:00,280.19,280.65,279.1,279.31,44668.0,277.4867,277.9423,276.4072,276.6152,44668.0
2024-12-18 14:50:00,279.31,279.89,278.94,279.6,56081.0,276.6152,277.1896,276.2488,276.9024,56081.0
2024-12-18 15:00:00,279.66,281.76,279.53,280.99,57880.0,276.9618,279.0415,276.8331,278.279,57880.0
2024-12-18 15:10:00,280.99,281.42,280.16,281.13,47587.0,278.279,278.7048,277.457,278.4176,47587.0
2024-12-18 15:20:00,281.12,283.41,281.1,283.04,169388.0,278.4077,280.6756,278.3879,280.3092,169388.0
2024-12-18 15:30:00,282.81,284.29,282.58,283.21,127374.0,280.0814,281.5471,279.8536,280.4776,127374.0
2024-12-18 15:40:00,283.21,283.38,281.83,282.51,203722.0,280.4776,280.6459,279.1109,279.7843,203722.0
2024-12-18 15:50:00,282.41,283.56,282.11,282.3,443560.0,279.6853,280.8242,279.3882,279.5763,443560.0
2024-12-19 09:30:00,280.87,284.68,280.6,282.17,87570.0,278.1601,281.9334,277.8927,279.4476,87570.0
2024-12-19 09:40:00,282.38,282.89,276.0,276.06,65318.0,279.6556,280.1606,273.3371,273.3965,65318.0
2024-12-19 09:50:00,276.54,276.54,271.75,272.55,92757.0,273.8719,273.8719,269.1281,269.9204,92757.0
2024-12-19 10:00:00,272.72,274.65,272.33,273.28,64418.0,270.0888,272.0001,269.7025,270.6434,64418.0
2024-12-19 10:10:00,273.35,273.83,272.06,273.29,32633.0,270.7127,271.1881,269.4351,270.6533,32633.0
2024-12-19 10:20:00,273.43,273.65,272.29,272.89,28884.0,270.7919,271.0098,269.6629,270.2571,28884.0
2024-12-19 10:30:00,273.07,273.29,271.92,273.0,37206.0,270.4354,270.6533,269.2965,270.3661,37206.0
2024-12-19 10:40:00,272.84,273.13,270.53,270.75,28271.0,270.2076,270.4948,267.9199,268.1378,28271.0
2024-12-19 10:50:00,270.75,272.22,270.22,271.58,26730.0,268.1378,269.5936,267.6129,268.9598,26730.0
2024-12-19 11:00:00,271.59,272.21,270.67,271.4,41195.0,268.9697,269.5837,268.0585,268.7815,41195.0
2024-12-19 11:10:00,271.4,272.34,271.39,272.09,24638.0,268.7815,269.7124,268.7716,269.4648,24638.0
2024-12-19 11:20:00,272.08,272.47,270.94,271.49,33272.0,269.4549,269.8412,268.3259,268.8706,33272.0
2024-12-19 11:30:00,271.46,272.33,270.71,272.19,39078.0,268.8409,269.7025,268.0982,269.5639,39078.0
2024-12-19 11:40:00,272.19,273.11,272.13,272.8,24165.0,269.5639,270.475,269.5045,270.168,24165.0
2024-12-19 11:50:00,272.96,273.14,272.49,272.49,32776.0,270.3264,270.5047,269.861,269.861,32776.0
2024-12-19 12:00:00,272.5,274.59,272.5,274.59,49105.0,269.8709,271.9407,269.8709,271.9407,49105.0
2024-12-19 12:10:00,274.57,276.36,274.42,275.93,55673.0,271.9209,273.6936,271.7724,273.2678,55673.0
2024-12-19 12:20:00,275.92,276.12,273.7,275.07,71212.0,273.2579,273.456,271.0593,272.4161,71212.0
2024-12-19 12:30:00,275.05,275.14,274.48,274.98,55383.0,272.3963,272.4854,271.8318,272.327,55383.0
2024-12-19 12:40:00,275.09,276.55,274.74,276.05,78981.0,272.4359,273.8818,272.0893,273.3866,78981.0
2024-12-19 12:50:00,276.04,277.79,275.91,276.69,102945.0,273.3767,275.1098,273.248,274.0205,102945.0
2024-12-19 13:00:00,276.83,277.65,276.5,277.37,38129.0,274.1591,274.9712,273.8323,274.6939,38129.0
2024-12-19 13:10:00,277.37,278.48,277.19,278.28,34658.0,274.6939,275.7932,274.5156,275.5951,34658.0
2024-12-19 13:20:00,278.26,279.18,278.11,278.34,58496.0,275.5753,276.4864,275.4268,275.6545,58496.0
2024-12-19 13:30:00,278.19,279.59,278.16,279.24,63758.0,275.506,276.8925,275.4763,276.5459,63758.0
2024-12-19 13:40:00,279.41,279.73,278.14,278.15,58608.0,276.7142,277.0311,275.4565,275.4664,58608.0
2024-12-19 13:50:00,278.17,278.49,277.98,278.19,45596.0,275.4862,275.8031,275.298,275.506,45596.0
2024-12-19 14:00:00,278.24,278.36,276.75,277.5,64689.0,275.5555,275.6743,274.0799,274.8226,64689.0
2024-12-19 14:10:00,277.5,277.5,276.65,277.04,58436.0,274.8226,274.8226,273.9808,274.3671,58436.0
2024-12-19 14:20:00,277.03,277.2,276.17,277.02,40099.0,274.3572,274.5255,273.5055,274.3473,40099.0
2024-12-19 14:30:00,277.13,277.18,276.27,276.43,15902.0,274.4562,274.5057,273.6045,273.763,15902.0
2024-12-19 14:40:00,276.25,276.64,275.72,276.51,32700.0,273.5847,273.9709,273.0598,273.8422,32700.0
2024-12-19 14:50:00,276.5,276.74,275.82,276.1,23831.0,273.8323,274.07,273.1589,273.4362,23831.0
2024-12-19 15:00:00,276.0,276.01,275.2,275.52,49495.0,273.3371,273.347,272.5448,272.8617,49495.0
2024-12-19 15:10:00,275.56,276.0,275.13,275.19,27066.0,272.9014,273.3371,272.4755,272.5349,27066.0
2024-12-19 15:20:00,275.19,275.31,273.91,274.3,25069.0,272.5349,272.6538,271.2673,271.6535,25069.0
2024-12-19 15:30:00,274.31,275.21,274.1,275.11,50029.0,271.6634,272.5547,271.4554,272.4557,50029.0
2024-12-19 15:40:00,274.95,278.97,274.95,276.32,208041.0,272.2972,276.2785,272.2972,273.654,208041.0
2024-12-19 15:50:00,276.32,276.81,274.51,275.01,252213.0,273.654,274.1393,271.8615,272.3567,252213.0
2024-12-20 09:30:00,276.6,279.99,273.26,279.79,369659.0,273.9313,277.2886,270.6236,277.0906,369659.0
2024-12-20 09:40:00,279.43,279.43,277.1,277.46,15294.0,276.734,276.734,274.4265,274.783,15294.0
2024-12-20 09:50:00,277.14,277.47,274.77,274.78,20608.0,274.4661,274.7929,272.119,272.1289,20608.0
2024-12-20 10:00:00,275.28,275.49,273.89,274.16,21742.0,272.6241,272.832,271.2475,271.5149,21742.0
2024-12-20 10:10:00,274.38,274.81,273.89,274.4,13166.0,271.7327,272.1586,271.2475,271.7526,13166.0
2024-12-20 10:20:00,274.86,275.59,274.09,275.23,14605.0,272.2081,272.9311,271.4455,272.5745,14605.0
2024-12-20 10:30:00,275.66,275.95,274.3,274.71,10224.0,273.0004,273.2876,271.6535,272.0596,10224.0
2024-12-20 10:40:00,274.71,276.55,274.71,276.52,16981.0,272.0596,273.8818,272.0596,273.8521,16981.0
2024-12-20 10:50:00,276.64,277.86,276.41,277.52,17928.0,273.9709,275.1792,273.7432,274.8425,17928.0
2024-12-20 11:00:00,277.53,278.79,277.43,278.56,14085.0,274.8524,276.1002,274.7533,275.8724,14085.0
2024-12-20 11:10:00,278.53,278.71,277.97,278.63,18288.0,275.8427,276.021,275.2881,275.9417,18288.0
2024-12-20 11:20:00,278.63,279.19,278.53,278.53,15988.0,275.9417,276.4963,275.8427,275.8427,15988.0
2024-12-20 11:30:00,278.62,279.35,278.4,279.16,9995.0,275.9318,276.6548,275.714,276.4666,9995.0
2024-12-20 11:40:00,279.19,280.1,279.19,279.85,17206.0,276.4963,277.3976,276.4963,277.15,17206.0
2024-12-20 11:50:00,279.85,280.08,279.18,279.68,18922.0,277.15,277.3778,276.4864,276.9816,18922.0
2024-12-20 12:00:00,279.86,280.34,279.38,280.2,14049.0,277.1599,277.6352,276.6845,277.4966,14049.0
2024-12-20 12:10:00,280.19,280.33,279.54,279.71,30520.0,277.4867,277.6253,276.843,277.0113,30520.0
2024-12-20 12:20:00,279.72,280.37,279.52,279.79,20718.0,277.0212,277.665,276.8232,277.0906,20718.0
2024-12-20 12:30:00,279.7,279.77,279.21,279.29,19143.0,277.0014,277.0707,276.5161,276.5954,19143.0
2024-12-20 12:40:00,279.47,279.94,279.47,279.9,15826.0,276.7736,277.2391,276.7736,277.1995,15826.0
2024-12-20 12:50:00,279.59,279.96,279.38,279.63,11873.0,276.8925,277.2589,276.6845,276.9321,11873.0
2024-12-20 13:00:00,279.63,279.64,278.65,278.71,12547.0,276.9321,276.942,275.9615,276.021,12547.0
2024-12-20 13:10:00,278.73,278.89,278.54,278.63,8747.0,276.0408,276.1992,275.8526,275.9417,8747.0
2024-12-20 13:20:00,278.49,278.73,277.79,278.0,17827.0,275.8031,276.0408,275.1098,275.3178,17827.0
2024-12-20 13:30:00,277.95,278.28,277.69,277.71,19271.0,275.2683,275.5951,275.0108,275.0306,19271.0
2024-12-20 13:40:00,277.81,277.81,277.23,277.24,5761.0,275.1297,275.1297,274.5552,274.5652,5761.0
2024-12-20 13:50:00,277.11,277.51,276.85,277.34,18760.0,274.4364,274.8325,274.1789,274.6642,18760.0
2024-12-20 14:00:00,277.42,277.51,276.65,276.83,7675.0,274.7434,274.8325,273.9808,274.1591,7675.0
2024-12-20 14:10:00,276.78,277.05,276.75,276.86,17193.0,274.1096,274.377,274.0799,274.1888,17193.0
2024-12-20 14:20:00,276.91,277.14,276.89,277.02,28204.0,274.2383,274.4661,274.2185,274.3473,28204.0
2024-12-20 14:30:00,277.01,278.22,276.91,277.76,26651.0,274.3374,275.5357,274.2383,275.0801,26651.0
2024-12-20 14:40:00,277.75,277.89,277.23,277.57,21195.0,275.0702,275.2089,274.5552,274.892,21195.0
2024-12-20 14:50:00,277.45,277.64,277.23,277.44,12694.0,274.7731,274.9613,274.5552,274.7632,12694.0
2024-12-20 15:00:00,277.45,277.46,276.63,276.64,14912.0,274.7731,274.783,273.961,273.9709,14912.0
2024-12-20 15:10:00,276.64,277.06,276.54,277.05,17048.0,273.9709,274.3869,273.8719,274.377,17048.0
2024-12-20 15:20:00,276.83,276.83,276.46,276.61,17629.0,274.1591,274.1591,273.7927,273.9412,17629.0
2024-12-20 15:30:00,276.66,277.68,276.22,277.64,57848.0,273.9907,275.0009,273.555,274.9613,57848.0
2024-12-20 15:40:00,277.69,277.8,276.64,276.67,34403.0,275.0108,275.1198,273.9709,274.0007,34403.0
2024-12-20 15:50:00,276.7,277.16,276.19,276.9,119862.0,274.0304,274.4859,273.5253,274.2284,119862.0
2024-12-23 09:30:00,275.91,277.27,273.2,274.34,37048.0,273.248,274.5949,270.5641,271.6931,37048.0
2024-12-23 09:40:00,274.31,275.3,273.85,274.01,20944.0,271.6634,272.6439,271.2079,271.3663,20944.0
2024-12-23 09:50:00,274.03,274.58,273.11,274.04,38517.0,271.3861,271.9308,270.475,271.396,38517.0
2024-12-23 10:00:00,273.75,275.67,273.56,275.31,44217.0,271.1088,273.0103,270.9207,272.6538,44217.0
2024-12-23 10:10:00,275.31,275.69,274.64,275.18,13729.0,272.6538,273.0301,271.9902,272.525,13729.0
2024-12-23 10:20:00,275.13,275.98,274.64,275.66,21833.0,272.4755,273.3173,271.9902,273.0004,21833.0
2024-12-23 10:30:00,275.96,276.32,275.44,276.03,19442.0,273.2975,273.654,272.7825,273.3668,19442.0
2024-12-23 10:40:00,276.03,276.92,275.79,276.16,36313.0,273.3668,274.2482,273.1291,273.4956,36313.0
2024-12-23 10:50:00,276.16,276.55,275.89,276.1,18440.0,273.4956,273.8818,273.2282,273.4362,18440.0
2024-12-23 11:00:00,276.08,276.75,275.56,276.57,21506.0,273.4163,274.0799,272.9014,273.9016,21506.0
2024-12-23 11:10:00,276.42,276.74,276.2,276.47,14526.0,273.7531,274.07,273.5352,273.8026,14526.0
2024-12-23 11:20:00,276.47,276.47,275.33,275.6,26353.0,273.8026,273.8026,272.6736,272.941,26353.0
2024-12-23 11:30:00,275.82,275.83,275.5,275.68,4732.0,273.1589,273.1688,272.8419,273.0202,4732.0
2024-12-23 11:40:00,275.84,277.19,275.66,277.19,30712.0,273.1787,274.5156,273.0004,274.5156,30712.0
2024-12-23 11:50:00,277.27,277.92,277.14,277.79,11095.0,274.5949,275.2386,274.4661,275.1098,11095.0
2024-12-23 12:00:00,277.79,278.03,277.14,277.24,14115.0,275.1098,275.3475,274.4661,274.5652,14115.0
2024-12-23 12:10:00,277.44,278.01,277.43,277.78,12447.0,274.7632,275.3277,274.7533,275.0999,12447.0
2024-12-23 12:20:00,277.79,277.93,277.6,277.8,14115.0,275.1098,275.2485,274.9217,275.1198,14115.0
2024-12-23 12:30:00,277.71,277.83,277.55,277.82,10775.0,275.0306,275.1495,274.8722,275.1396,10775.0
2024-12-23 12:40:00,277.73,278.31,277.69,278.11,11965.0,275.0504,275.6248,275.0108,275.4268,11965.0
2024-12-23 12:50:00,278.16,278.43,277.9,278.1,15186.0,275.4763,275.7437,275.2188,275.4169,15186.0
2024-12-23 13:00:00,278.13,278.56,278.11,278.18,8951.0,275.4466,275.8724,275.4268,275.4961,8951.0
2024-12-23 13:10:00,278.32,279.31,278.32,279.31,9466.0,275.6347,276.6152,275.6347,276.6152,9466.0
2024-12-23 13:20:00,279.07,279.31,278.73,279.05,14395.0,276.3775,276.6152,276.0408,276.3577,14395.0
2024-12-23 13:30:00,279.05,279.75,278.96,279.75,17327.0,276.3577,277.0509,276.2686,277.0509,17327.0
2024-12-23 13:40:00,279.63,279.78,279.27,279.52,27694.0,276.9321,277.0806,276.5756,276.8232,27694.0
2024-12-23 13:50:00,279.39,279.78,279.39,279.48,16464.0,276.6944,277.0806,276.6944,276.7835,16464.0
2024-12-23 14:00:00,279.64,280.41,279.48,280.28,21629.0,276.942,277.7046,276.7835,277.5758,21629.0
2024-12-23 14:10:00,280.23,280.63,279.97,280.19,28926.0,277.5263,277.9224,277.2688,277.4867,28926.0
2024-12-23 14:20:00,280.19,280.22,279.66,279.94,20349.0,277.4867,277.5164,276.9618,277.2391,20349.0
2024-12-23 14:30:00,280.11,280.16,279.81,279.9,14695.0,277.4075,277.457,277.1104,277.1995,14695.0
2024-12-23 14:40:00,279.96,280.33,279.69,280.12,34384.0,277.2589,277.6253,276.9915,277.4174,34384.0
2024-12-23 14:50:00,280.08,280.68,279.98,280.18,19771.0,277.3778,277.972,277.2787,277.4768,19771.0
2024-12-23 15:00:00,280.28,280.97,280.18,280.57,27416.0,277.5758,278.2592,277.4768,277.863,27416.0
2024-12-23 15:10:00,280.56,280.56,279.7,279.91,27311.0,277.8531,277.8531,277.0014,277.2094,27311.0
2024-12-23 15:20:00,280.05,280.8,279.96,280.58,22083.0,277.348,278.0908,277.2589,277.8729,22083.0
2024-12-23 15:30:00,280.63,280.99,280.2,280.8,40125.0,277.9224,278.279,277.4966,278.0908,40125.0
2024-12-23 15:40:00,280.86,281.49,280.84,280.9,55998.0,278.1502,278.7741,278.1304,278.1898,55998.0
2024-12-23 15:50:00,281.06,282.3,281.06,281.37,212646.0,278.3483,279.5763,278.3483,278.6553,212646.0
2024-12-24 09:30:00,280.09,280.75,277.76,278.52,31830.0,277.3877,278.0413,275.0801,275.8328,31830.0
2024-12-24 09:40:00,278.65,279.0,277.54,277.66,14311.0,275.9615,276.3082,274.8623,274.9811,14311.0
2024-12-24 09:50:00,277.81,277.81,277.07,277.4,18470.0,275.1297,275.1297,274.3968,274.7236,18470.0
2024-12-24 10:00:00,277.65,278.48,277.5,278.3,10268.0,274.9712,275.7932,274.8226,275.6149,10268.0
2024-12-24 10:10:00,278.23,278.65,278.01,278.65,15763.0,275.5456,275.9615,275.3277,275.9615,15763.0
2024-12-24 10:20:00,278.59,278.7,278.12,278.19,7769.0,275.9021,276.0111,275.4367,275.506,7769.0
2024-12-24 10:30:00,278.18,278.76,277.74,278.29,10894.0,275.4961,276.0705,275.0603,275.605,10894.0
2024-12-24 10:40:00,278.39,278.43,277.7,277.7,9984.0,275.7041,275.7437,275.0207,275.0207,9984.0
2024-12-24 10:50:00,277.66,277.82,277.16,277.3,16323.0,274.9811,275.1396,274.4859,274.6246,16323.0
2024-12-24 11:00:00,277.47,277.99,277.12,277.9,19687.0,274.7929,275.3079,274.4463,275.2188,19687.0
2024-12-24 11:10:00,277.9,277.92,277.13,277.29,24385.0,275.2188,275.2386,274.4562,274.6147,24385.0
2024-12-24 11:20:00,277.19,277.92,277.15,277.66,8704.0,274.5156,275.2386,274.476,274.9811,8704.0
2024-12-24 11:30:00,277.8,278.05,277.35,277.43,10366.0,275.1198,275.3673,274.6741,274.7533,10366.0
2024-12-24 11:40:00,277.6,277.63,277.2,277.51,4211.0,274.9217,274.9514,274.5255,274.8325,4211.0
2024-12-24 11:50:00,277.66,277.74,277.03,277.3,11597.0,274.9811,275.0603,274.3572,274.6246,11597.0
2024-12-24 12:00:00,277.22,277.85,277.2,277.78,6648.0,274.5453,275.1693,274.5255,275.0999,6648.0
2024-12-24 12:10:00,277.7,278.45,277.7,278.41,11773.0,275.0207,275.7635,275.0207,275.7239,11773.0
2024-12-24 12:20:00,278.42,278.63,278.33,278.37,15654.0,275.7338,275.9417,275.6446,275.6843,15654.0
2024-12-24 12:30:00,278.43,278.57,277.95,278.42,5460.0,275.7437,275.8823,275.2683,275.7338,5460.0
2024-12-24 12:40:00,278.42,278.44,277.63,277.94,27408.0,275.7338,275.7536,274.9514,275.2584,27408.0
2024-12-24 12:50:00,277.99,279.99,277.94,279.91,63003.0,275.3079,277.2886,275.2584,277.2094,63003.0
2024-12-26 09:30:00,280.06,281.11,278.37,278.6,23876.0,277.3579,278.3978,275.6843,275.912,23876.0
2024-12-26 09:40:00,278.13,280.28,278.13,280.17,7939.0,275.4466,277.5758,275.4466,277.4669,7939.0
2024-12-26 09:50:00,280.28,280.81,279.94,280.31,14608.0,277.5758,278.1007,277.2391,277.6055,14608.0
2024-12-26 10:00:00,280.33,281.43,279.96,280.88,26257.0,277.6253,278.7147,277.2589,278.17,26257.0
2024-12-26 10:10:00,280.89,281.13,279.8,279.87,18213.0,278.1799,278.4176,277.1005,277.1698,18213.0
2024-12-26 10:20:00,280.02,280.03,278.61,278.8,15103.0,277.3183,277.3282,275.9219,276.1101,15103.0
2024-12-26 10:30:00,278.93,279.5,278.87,279.0,10279.0,276.2388,276.8033,276.1794,276.3082,10279.0
2024-12-26 10:40:00,278.95,280.12,278.94,280.12,12880.0,276.2587,277.4174,276.2488,277.4174,12880.0
2024-12-26 10:50:00,280.31,280.5,279.99,280.41,9748.0,277.6055,277.7937,277.2886,277.7046,9748.0
2024-12-26 11:00:00,280.4,280.6,280.13,280.32,7718.0,277.6947,277.8927,277.4273,277.6154,7718.0
2024-12-26 11:10:00,280.26,281.23,280.05,281.23,21913.0,277.556,278.5167,277.348,278.5167,21913.0
2024-12-26 11:20:00,281.13,281.56,280.12,280.98,8111.0,278.4176,278.8435,277.4174,278.2691,8111.0
2024-12-26 11:30:00,281.02,281.34,280.7,281.15,9271.0,278.3087,278.6256,277.9918,278.4374,9271.0
2024-12-26 11:40:00,281.16,281.85,281.0,281.16,13945.0,278.4473,279.1307,278.2889,278.4473,13945.0
2024-12-26 11:50:00,281.3,281.3,280.24,280.47,13124.0,278.586,278.586,277.5362,277.764,13124.0
2024-12-26 12:00:00,280.43,280.7,279.62,280.03,15894.0,277.7244,277.9918,276.9222,277.3282,15894.0
2024-12-26 12:10:00,280.0,280.85,279.69,280.85,9532.0,277.2985,278.1403,276.9915,278.1403,9532.0
2024-12-26 12:20:00,280.7,281.36,280.7,280.89,14689.0,277.9918,278.6454,277.9918,278.1799,14689.0
2024-12-26 12:30:00,280.77,281.18,280.6,281.17,9186.0,278.0611,278.4671,277.8927,278.4572,9186.0
2024-12-26 12:40:00,281.0,281.0,280.61,280.75,6072.0,278.2889,278.2889,277.9026,278.0413,6072.0
2024-12-26 12:50:00,280.75,280.76,280.28,280.29,4368.0,278.0413,278.0512,277.5758,277.5857,4368.0
2024-12-26 13:00:00,280.36,280.57,280.29,280.3,2551.0,277.6551,277.863,277.5857,277.5956,2551.0
2024-12-26 13:10:00,280.66,280.67,280.28,280.65,5462.0,277.9522,277.9621,277.5758,277.9423,5462.0
2024-12-26 13:20:00,280.65,280.65,280.37,280.59,3500.0,277.9423,277.9423,277.665,277.8828,3500.0
2024-12-26 13:30:00,280.56,280.56,280.3,280.54,7649.0,277.8531,277.8531,277.5956,277.8333,7649.0
2024-12-26 13:40:00,280.5,280.6,280.24,280.6,9641.0,277.7937,277.8927,277.5362,277.8927,9641.0
2024-12-26 13:50:00,280.45,280.9,280.3,280.3,5257.0,277.7442,278.1898,277.5956,277.5956,5257.0
2024-12-26 14:00:00,280.34,280.5,280.12,280.2,5995.0,277.6352,277.7937,277.4174,277.4966,5995.0
2024-12-26 14:10:00,280.2,280.2,279.65,280.06,5051.0,277.4966,277.4966,276.9519,277.3579,5051.0
2024-12-26 14:20:00,279.98,280.14,279.64,279.64,7885.0,277.2787,277.4372,276.942,276.942,7885.0
2024-12-26 14:30:00,279.66,280.02,279.42,280.0,6376.0,276.9618,277.3183,276.7241,277.2985,6376.0
2024-12-26 14:40:00,280.11,280.18,279.8,280.09,6978.0,277.4075,277.4768,277.1005,277.3877,6978.0
2024-12-26 14:50:00,280.09,280.21,279.96,280.21,3797.0,277.3877,277.5065,277.2589,277.5065,3797.0
2024-12-26 15:00:00,280.24,280.34,280.09,280.22,2671.0,277.5362,277.6352,277.3877,277.5164,2671.0
2024-12-26 15:10:00,280.22,280.34,280.1,280.32,8882.0,277.5164,277.6352,277.3976,277.6154,8882.0
2024-12-26 15:20:00,280.36,280.79,280.25,280.43,10995.0,277.6551,278.0809,277.5461,277.7244,10995.0
2024-12-26 15:30:00,280.48,280.9,280.34,280.75,7227.0,277.7739,278.1898,277.6352,278.0413,7227.0
2024-12-26 15:40:00,280.74,280.95,280.51,280.89,17301.0,278.0314,278.2394,277.8036,278.1799,17301.0
2024-12-26 15:50:00,280.86,281.87,280.81,281.6,100645.0,278.1502,279.1505,278.1007,278.8831,100645.0
2024-12-27 09:30:00,280.04,281.91,279.92,280.96,11538.0,277.3381,279.1901,277.2193,278.2493,11538.0
2024-12-27 09:40:00,281.66,282.78,280.87,281.19,9591.0,278.9425,280.0517,278.1601,278.477,9591.0
2024-12-27 09:50:00,281.18,281.32,280.56,281.03,8947.0,278.4671,278.6058,277.8531,278.3186,8947.0
2024-12-27 10:00:00,281.35,281.4,280.32,281.19,16133.0,278.6355,278.685,277.6154,278.477,16133.0
2024-12-27 10:10:00,281.06,281.57,280.69,281.31,10012.0,278.3483,278.8534,277.9819,278.5959,10012.0
2024-12-27 10:20:00,281.15,281.3,279.15,279.44,9505.0,278.4374,278.586,276.4567,276.7439,9505.0
2024-12-27 10:30:00,279.44,280.03,279.09,279.81,8897.0,276.7439,277.3282,276.3973,277.1104,8897.0
2024-12-27 10:40:00,279.51,280.12,279.51,280.0,3807.0,276.8133,277.4174,276.8133,277.2985,3807.0
2024-12-27 10:50:00,280.03,280.18,279.01,279.3,6027.0,277.3282,277.4768,276.3181,276.6053,6027.0
2024-12-27 11:00:00,279.16,279.37,278.86,279.1,8373.0,276.4666,276.6746,276.1695,276.4072,8373.0
2024-12-27 11:10:00,279.08,279.29,278.62,278.75,6016.0,276.3874,276.5954,275.9318,276.0606,6016.0
2024-12-27 11:20:00,278.58,279.74,278.58,279.63,3818.0,275.8922,277.041,275.8922,276.9321,3818.0
2024-12-27 11:30:00,279.45,279.74,279.31,279.42,4881.0,276.7538,277.041,276.6152,276.7241,4881.0
2024-12-27 11:40:00,279.34,279.34,278.37,278.37,5283.0,276.6449,276.6449,275.6843,275.6843,5283.0
2024-12-27 11:50:00,278.32,278.68,278.05,278.68,5503.0,275.6347,275.9913,275.3673,275.9913,5503.0
2024-12-27 12:00:00,278.53,278.64,277.74,278.09,17181.0,275.8427,275.9516,275.0603,275.407,17181.0
2024-12-27 12:10:00,278.0,278.0,277.45,277.78,14406.0,275.3178,275.3178,274.7731,275.0999,14406.0
2024-12-27 12:20:00,277.7,277.88,276.6,277.61,23844.0,275.0207,275.199,273.9313,274.9316,23844.0
2024-12-27 12:30:00,277.62,277.94,277.5,277.76,7928.0,274.9415,275.2584,274.8226,275.0801,7928.0
2024-12-27 12:40:00,277.82,278.05,277.38,277.86,13952.0,275.1396,275.3673,274.7038,275.1792,13952.0
2024-12-27 12:50:00,277.74,278.27,277.74,278.26,7203.0,275.0603,275.5852,275.0603,275.5753,7203.0
2024-12-27 13:00:00,278.32,278.47,277.78,277.79,3911.0,275.6347,275.7833,275.0999,275.1098,3911.0
2024-12-27 13:10:00,277.87,278.18,277.86,277.96,4193.0,275.1891,275.4961,275.1792,275.2782,4193.0
2024-12-27 13:20:00,278.09,278.15,277.82,277.82,3057.0,275.407,275.4664,275.1396,275.1396,3057.0
2024-12-27 13:30:00,277.83,278.32,277.8,278.3,5918.0,275.1495,275.6347,275.1198,275.6149,5918.0
2024-12-27 13:40:00,278.3,278.3,277.77,277.92,5565.0,275.6149,275.6149,275.09,275.2386,5565.0
2024-12-27 13:50:00,277.94,278.02,277.71,277.76,4356.0,275.2584,275.3376,275.0306,275.0801,4356.0
2024-12-27 14:00:00,277.97,278.04,277.72,277.72,4467.0,275.2881,275.3574,275.0405,275.0405,4467.0
2024-12-27 14:10:00,277.85,278.54,277.85,278.54,8993.0,275.1693,275.8526,275.1693,275.8526,8993.0
2024-12-27 14:20:00,278.62,278.86,278.38,278.66,6371.0,275.9318,276.1695,275.6942,275.9715,6371.0
2024-12-27 14:30:00,278.66,278.7,278.41,278.64,11159.0,275.9715,276.0111,275.7239,275.9516,11159.0
2024-12-27 14:40:00,278.56,279.07,278.56,278.92,10461.0,275.8724,276.3775,275.8724,276.2289,10461.0
2024-12-27 14:50:00,278.85,278.97,278.59,278.74,4728.0,276.1596,276.2785,275.9021,276.0507,4728.0
2024-12-27 15:00:00,278.75,278.8,278.18,278.53,11201.0,276.0606,276.1101,275.4961,275.8427,11201.0
2024-12-27 15:10:00,278.59,278.59,278.02,278.19,6093.0,275.9021,275.9021,275.3376,275.506,6093.0
2024-12-27 15:20:00,278.1,278.1,277.77,277.9,9172.0,275.4169,275.4169,275.09,275.2188,9172.0
2024-12-27 15:30:00,278.0,278.19,277.84,277.85,8850.0,275.3178,275.506,275.1594,275.1693,8850.0
2024-12-27 15:40:00,277.89,277.89,277.34,277.73,13376.0,275.2089,275.2089,274.6642,275.0504,13376.0
2024-12-27 15:50:00,277.83,278.72,277.82,278.71,66007.0,275.1495,276.0309,275.1396,276.021,66007.0
2024-12-30 09:30:00,277.71,277.71,274.73,275.16,12311.0,275.0306,275.0306,272.0794,272.5052,12311.0
2024-12-30 09:40:00,274.8,275.59,274.3,274.56,14383.0,272.1487,272.9311,271.6535,271.911,14383.0
2024-12-30 09:50:00,274.45,274.71,274.09,274.61,6462.0,271.8021,272.0596,271.4455,271.9605,6462.0
2024-12-30 10:00:00,274.55,275.12,273.85,275.12,10803.0,271.9011,272.4656,271.2079,272.4656,10803.0
2024-12-30 10:10:00,275.03,275.03,273.58,274.34,17578.0,272.3765,272.3765,270.9405,271.6931,17578.0
2024-12-30 10:20:00,274.06,274.78,273.92,274.32,8658.0,271.4158,272.1289,271.2772,271.6733,8658.0
2024-12-30 10:30:00,274.34,274.7,273.78,274.16,6122.0,271.6931,272.0497,271.1385,271.5149,6122.0
2024-12-30 10:40:00,274.26,274.7,274.2,274.2,10507.0,271.6139,272.0497,271.5545,271.5545,10507.0
2024-12-30 10:50:00,274.42,274.68,274.15,274.43,7150.0,271.7724,272.0299,271.505,271.7823,7150.0
2024-12-30 11:00:00,274.22,274.89,274.21,274.81,26079.0,271.5743,272.2378,271.5644,272.1586,26079.0
2024-12-30 11:10:00,274.71,275.54,274.7,275.54,20738.0,272.0596,272.8816,272.0497,272.8816,20738.0
2024-12-30 11:20:00,275.6,276.08,275.31,276.05,14432.0,272.941,273.4163,272.6538,273.3866,14432.0
2024-12-30 11:30:00,275.99,276.38,275.99,276.25,6203.0,273.3272,273.7135,273.3272,273.5847,6203.0
2024-12-30 11:40:00,276.41,276.59,275.5,275.5,13977.0,273.7432,273.9214,272.8419,272.8419,13977.0
2024-12-30 11:50:00,275.64,276.09,275.38,275.96,9186.0,272.9806,273.4262,272.7231,273.2975,9186.0
2024-12-30 12:00:00,275.84,276.4,275.82,276.17,8202.0,273.1787,273.7333,273.1589,273.5055,8202.0
2024-12-30 12:10:00,276.32,276.8,276.25,276.54,17840.0,273.654,274.1294,273.5847,273.8719,17840.0
2024-12-30 12:20:00,276.48,276.99,276.2,276.84,18148.0,273.8125,274.3176,273.5352,274.169,18148.0
2024-12-30 12:30:00,276.68,276.88,276.49,276.75,7493.0,274.0106,274.2086,273.8224,274.0799,7493.0
2024-12-30 12:40:00,276.85,276.85,275.76,276.44,20814.0,274.1789,274.1789,273.0994,273.7729,20814.0
2024-12-30 12:50:00,276.34,276.52,275.73,276.23,12922.0,273.6738,273.8521,273.0697,273.5649,12922.0
2024-12-30 13:00:00,276.17,276.65,276.0,276.57,16855.0,273.5055,273.9808,273.3371,273.9016,16855.0
2024-12-30 13:10:00,276.45,276.85,276.24,276.41,13052.0,273.7828,274.1789,273.5748,273.7432,13052.0
2024-12-30 13:20:00,276.37,276.76,276.09,276.09,17563.0,273.7035,274.0898,273.4262,273.4262,17563.0
2024-12-30 13:30:00,276.01,276.35,275.84,275.98,7211.0,273.347,273.6837,273.1787,273.3173,7211.0
2024-12-30 13:40:00,276.13,276.36,276.0,276.23,10199.0,273.4659,273.6936,273.3371,273.5649,10199.0
2024-12-30 13:50:00,276.23,276.33,275.92,275.99,10550.0,273.5649,273.6639,273.2579,273.3272,10550.0
2024-12-30 14:00:00,276.0,276.23,275.66,275.89,21687.0,273.3371,273.5649,273.0004,273.2282,21687.0
2024-12-30 14:10:00,275.89,275.89,275.39,275.39,10714.0,273.2282,273.2282,272.733,272.733,10714.0
2024-12-30 14:20:00,275.34,275.45,274.85,275.28,17332.0,272.6835,272.7924,272.1982,272.6241,17332.0
2024-12-30 14:30:00,275.18,275.8,275.17,275.8,12897.0,272.525,273.139,272.5151,273.139,12897.0
2024-12-30 14:40:00,275.68,276.02,275.5,275.56,20414.0,273.0202,273.3569,272.8419,272.9014,20414.0
2024-12-30 14:50:00,275.69,275.94,275.52,275.64,10382.0,273.0301,273.2777,272.8617,272.9806,10382.0
2024-12-30 15:00:00,275.64,275.72,275.27,275.55,10432.0,272.9806,273.0598,272.6142,272.8915,10432.0
2024-12-30 15:10:00,275.62,275.67,275.34,275.67,12917.0,272.9608,273.0103,272.6835,273.0103,12917.0
2024-12-30 15:20:00,275.64,275.69,274.58,274.68,19352.0,272.9806,273.0301,271.9308,272.0299,19352.0
2024-12-30 15:30:00,274.76,274.79,274.37,274.76,17065.0,272.1091,272.1388,271.7228,272.1091,17065.0
2024-12-30 15:40:00,274.61,275.02,274.49,274.94,22413.0,271.9605,272.3666,271.8417,272.2873,22413.0
2024-12-30 15:50:00,275.09,275.74,274.95,275.1,74386.0,272.4359,273.0796,272.2972,272.4458,74386.0
2024-12-31 09:30:00,276.0,277.91,276.0,277.66,9808.0,273.3371,275.2287,273.3371,274.9811,9808.0
2024-12-31 09:40:00,277.18,277.99,276.9,277.95,7476.0,274.5057,275.3079,274.2284,275.2683,7476.0
2024-12-31 09:50:00,277.53,277.8,276.87,277.07,17761.0,274.8524,275.1198,274.1987,274.3968,17761.0
2024-12-31 10:00:00,277.33,277.78,277.02,277.43,16221.0,274.6543,275.0999,274.3473,274.7533,16221.0
2024-12-31 10:10:00,277.3,277.36,276.67,277.13,9634.0,274.6246,274.684,274.0007,274.4562,9634.0
2024-12-31 10:20:00,277.19,277.41,276.53,276.59,5979.0,274.5156,274.7335,273.862,273.9214,5979.0
2024-12-31 10:30:00,276.56,276.77,276.31,276.67,5682.0,273.8917,274.0997,273.6441,274.0007,5682.0
2024-12-31 10:40:00,276.49,276.9,276.49,276.8,5065.0,273.8224,274.2284,273.8224,274.1294,5065.0
2024-12-31 10:50:00,276.8,276.81,276.11,276.25,17957.0,274.1294,274.1393,273.4461,273.5847,17957.0
2024-12-31 11:00:00,276.25,276.47,275.57,275.6,7484.0,273.5847,273.8026,272.9113,272.941,7484.0
2024-12-31 11:10:00,275.88,275.88,275.0,275.25,24330.0,273.2183,273.2183,272.3468,272.5944,24330.0
2024-12-31 11:20:00,275.05,275.46,274.74,275.32,13638.0,272.3963,272.8023,272.0893,272.6637,13638.0
2024-12-31 11:30:00,275.2,275.52,275.0,275.13,5500.0,272.5448,272.8617,272.3468,272.4755,5500.0
2024-12-31 11:40:00,274.98,275.61,274.98,275.28,6835.0,272.327,272.9509,272.327,272.6241,6835.0
2024-12-31 11:50:00,275.25,275.36,274.38,274.56,6348.0,272.5944,272.7033,271.7327,271.911,6348.0
2024-12-31 12:00:00,274.52,274.66,274.24,274.45,9447.0,271.8714,272.01,271.5941,271.8021,9447.0
2024-12-31 12:10:00,274.46,274.46,273.85,274.03,19228.0,271.812,271.812,271.2079,271.3861,19228.0
2024-12-31 12:20:00,274.05,274.73,273.9,274.17,8695.0,271.4059,272.0794,271.2574,271.5248,8695.0
2024-12-31 12:30:00,274.28,274.28,273.94,274.08,7609.0,271.6337,271.6337,271.297,271.4356,7609.0
2024-12-31 12:40:00,274.13,274.41,273.97,274.41,3393.0,271.4852,271.7625,271.3267,271.7625,3393.0
2024-12-31 12:50:00,274.41,274.94,274.14,274.94,9589.0,271.7625,272.2873,271.4951,272.2873,9589.0
2024-12-31 13:00:00,274.92,275.02,274.77,274.97,4991.0,272.2675,272.3666,272.119,272.3171,4991.0
2024-12-31 13:10:00,275.08,275.26,274.81,274.94,5269.0,272.426,272.6043,272.1586,272.2873,5269.0
2024-12-31 13:20:00,274.94,274.95,274.51,274.75,5702.0,272.2873,272.2972,271.8615,272.0992,5702.0
2024-12-31 13:30:00,274.87,275.36,274.8,275.13,3925.0,272.218,272.7033,272.1487,272.4755,3925.0
2024-12-31 13:40:00,275.2,275.59,275.2,275.57,3725.0,272.5448,272.9311,272.5448,272.9113,3725.0
2024-12-31 13:50:00,275.58,275.61,275.01,275.01,9323.0,272.9212,272.9509,272.3567,272.3567,9323.0
2024-12-31 14:00:00,275.04,275.21,274.88,275.21,4415.0,272.3864,272.5547,272.2279,272.5547,4415.0
2024-12-31 14:10:00,275.19,275.64,275.0,275.06,9300.0,272.5349,272.9806,272.3468,272.4062,9300.0
2024-12-31 14:20:00,275.03,275.46,274.98,275.39,6529.0,272.3765,272.8023,272.327,272.733,6529.0
2024-12-31 14:30:00,275.26,275.3,274.95,275.11,8699.0,272.6043,272.6439,272.2972,272.4557,8699.0
2024-12-31 14:40:00,274.92,275.13,274.74,274.92,6000.0,272.2675,272.4755,272.0893,272.2675,6000.0
2024-12-31 14:50:00,274.86,275.58,274.86,275.44,11966.0,272.2081,272.9212,272.2081,272.7825,11966.0
2024-12-31 15:00:00,275.46,275.61,275.26,275.48,7657.0,272.8023,272.9509,272.6043,272.8221,7657.0
2024-12-31 15:10:00,275.52,275.52,274.96,275.11,12318.0,272.8617,272.8617,272.3072,272.4557,12318.0
2024-12-31 15:20:00,275.01,275.49,274.92,275.42,9834.0,272.3567,272.832,272.2675,272.7627,9834.0
2024-12-31 15:30:00,275.42,275.69,274.99,275.44,37350.0,272.7627,273.0301,272.3369,272.7825,37350.0
2024-12-31 15:40:00,275.37,275.69,275.01,275.6,17742.0,272.7132,273.0301,272.3567,272.941,17742.0
2024-12-31 15:50:00,275.56,276.35,275.28,276.28,181928.0,272.9014,273.6837,272.6241,273.6144,181928.0
2025-01-02 09:30:00,278.82,278.99,277.69,277.98,30254.0,276.1299,276.2983,275.0108,275.298,30254.0
2025-01-02 09:40:00,278.07,278.17,277.1,277.1,3399.0,275.3871,275.4862,274.4265,274.4265,3399.0
2025-01-02 09:50:00,277.46,277.81,276.59,277.02,11005.0,274.783,275.1297,273.9214,274.3473,11005.0
2025-01-02 10:00:00,276.92,276.92,275.13,275.13,23128.0,274.2482,274.2482,272.4755,272.4755,23128.0
2025-01-02 10:10:00,275.31,275.97,274.82,275.69,9295.0,272.6538,273.3074,272.1685,273.0301,9295.0
2025-01-02 10:20:00,275.42,275.66,275.01,275.32,12496.0,272.7627,273.0004,272.3567,272.6637,12496.0
2025-01-02 10:30:00,275.26,275.62,275.16,275.3,2472.0,272.6043,272.9608,272.5052,272.6439,2472.0
2025-01-02 10:40:00,275.35,275.9,275.33,275.75,11372.0,272.6934,273.2381,272.6736,273.0895,11372.0
2025-01-02 10:50:00,275.9,276.14,275.78,275.92,6862.0,273.2381,273.4758,273.1192,273.2579,6862.0
2025-01-02 11:00:00,275.92,275.93,274.91,274.97,9418.0,273.2579,273.2678,272.2576,272.3171,9418.0
2025-01-02 11:10:00,275.11,275.34,274.76,274.89,9226.0,272.4557,272.6835,272.1091,272.2378,9226.0
2025-01-02 11:20:00,274.84,274.84,274.38,274.83,6303.0,272.1883,272.1883,271.7327,272.1784,6303.0
2025-01-02 11:30:00,274.8,275.39,274.61,275.38,8964.0,272.1487,272.733,271.9605,272.7231,8964.0
2025-01-02 11:40:00,275.47,275.55,275.02,275.18,5186.0,272.8122,272.8915,272.3666,272.525,5186.0
2025-01-02 11:50:00,275.03,275.33,274.89,275.27,4843.0,272.3765,272.6736,272.2378,272.6142,4843.0
2025-01-02 12:00:00,275.04,275.04,274.7,274.98,5563.0,272.3864,272.3864,272.0497,272.327,5563.0
2025-01-02 12:10:00,275.03,275.7,275.03,275.32,6653.0,272.3765,273.04,272.3765,272.6637,6653.0
2025-01-02 12:20:00,275.31,275.4,275.0,275.05,7072.0,272.6538,272.7429,272.3468,272.3963,7072.0
2025-01-02 12:30:00,275.17,275.42,274.99,275.39,3786.0,272.5151,272.7627,272.3369,272.733,3786.0
2025-01-02 12:40:00,275.48,275.71,275.25,275.71,3613.0,272.8221,273.0499,272.5944,273.0499,3613.0
2025-01-02 12:50:00,275.6,275.78,275.51,275.78,3283.0,272.941,273.1192,272.8518,273.1192,3283.0
2025-01-02 13:00:00,275.72,275.75,275.39,275.44,11229.0,273.0598,273.0895,272.733,272.7825,11229.0
2025-01-02 13:10:00,275.48,275.58,275.12,275.46,7284.0,272.8221,272.9212,272.4656,272.8023,7284.0
2025-01-02 13:20:00,275.58,275.58,275.19,275.32,5057.0,272.9212,272.9212,272.5349,272.6637,5057.0
2025-01-02 13:30:00,275.19,275.29,274.41,274.41,21467.0,272.5349,272.634,271.7625,271.7625,21467.0
2025-01-02 13:40:00,274.36,274.53,274.17,274.41,4332.0,271.7129,271.8813,271.5248,271.7625,4332.0
2025-01-02 13:50:00,274.32,274.51,274.2,274.51,3034.0,271.6733,271.8615,271.5545,271.8615,3034.0
2025-01-02 14:00:00,274.53,274.81,274.27,274.28,7275.0,271.8813,272.1586,271.6238,271.6337,7275.0
2025-01-02 14:10:00,274.37,274.41,274.13,274.19,6775.0,271.7228,271.7625,271.4852,271.5446,6775.0
2025-01-02 14:20:00,274.25,274.92,274.2,274.85,4707.0,271.604,272.2675,271.5545,272.1982,4707.0
2025-01-02 14:30:00,274.74,274.88,274.15,274.54,8431.0,272.0893,272.2279,271.505,271.8912,8431.0
2025-01-02 14:40:00,274.57,274.77,274.39,274.77,7527.0,271.9209,272.119,271.7427,272.119,7527.0
2025-01-02 14:50:00,274.77,275.0,274.67,274.7,7931.0,272.119,272.3468,272.0199,272.0497,7931.0
2025-01-02 15:00:00,274.56,275.11,274.48,274.8,12331.0,271.911,272.4557,271.8318,272.1487,12331.0
2025-01-02 15:10:00,275.0,275.02,274.61,274.74,15771.0,272.3468,272.3666,271.9605,272.0893,15771.0
2025-01-02 15:20:00,274.74,274.91,274.69,274.71,12823.0,272.0893,272.2576,272.0398,272.0596,12823.0
2025-01-02 15:30:00,274.75,274.82,274.18,274.26,25202.0,272.0992,272.1685,271.5347,271.6139,25202.0
2025-01-02 15:40:00,274.31,274.68,274.05,274.68,19919.0,271.6634,272.0299,271.4059,272.0299,19919.0
2025-01-02 15:50:00,274.69,275.01,274.18,274.56,125373.0,272.0398,272.3567,271.5347,271.911,125373.0
2025-01-03 09:30:00,275.53,275.53,273.73,274.73,12567.0,272.8717,272.8717,271.089,272.0794,12567.0
2025-01-03 09:40:00,274.73,276.14,274.66,276.11,20098.0,272.0794,273.4758,272.01,273.4461,20098.0
2025-01-03 09:50:00,276.12,276.12,275.14,275.23,21509.0,273.456,273.456,272.4854,272.5745,21509.0
2025-01-03 10:00:00,275.15,276.98,275.14,276.85,13488.0,272.4953,274.3077,272.4854,274.1789,13488.0
2025-01-03 10:10:00,276.9,277.67,276.55,277.65,15436.0,274.2284,274.991,273.8818,274.9712,15436.0
2025-01-03 10:20:00,277.56,278.87,277.56,278.6,19663.0,274.8821,276.1794,274.8821,275.912,19663.0
2025-01-03 10:30:00,278.72,279.01,277.99,278.19,15861.0,276.0309,276.3181,275.3079,275.506,15861.0
2025-01-03 10:40:00,278.2,278.68,277.82,278.24,11917.0,275.5159,275.9913,275.1396,275.5555,11917.0
2025-01-03 10:50:00,278.54,279.22,278.32,279.17,10026.0,275.8526,276.526,275.6347,276.4765,10026.0
2025-01-03 11:00:00,279.17,279.66,278.65,278.81,16222.0,276.4765,276.9618,275.9615,276.12,16222.0
2025-01-03 11:10:00,278.86,278.97,278.59,278.79,11348.0,276.1695,276.2785,275.9021,276.1002,11348.0
2025-01-03 11:20:00,278.89,278.94,278.59,278.84,4788.0,276.1992,276.2488,275.9021,276.1497,4788.0
2025-01-03 11:30:00,278.85,279.47,278.85,279.15,11126.0,276.1596,276.7736,276.1596,276.4567,11126.0
2025-01-03 11:40:00,279.0,280.72,278.97,280.61,28769.0,276.3082,278.0116,276.2785,277.9026,28769.0
2025-01-03 11:50:00,280.41,280.6,280.2,280.48,10378.0,277.7046,277.8927,277.4966,277.7739,10378.0
2025-01-03 12:00:00,280.6,281.11,280.33,281.07,8289.0,277.8927,278.3978,277.6253,278.3582,8289.0
2025-01-03 12:10:00,281.06,281.13,280.78,280.84,6136.0,278.3483,278.4176,278.071,278.1304,6136.0
2025-01-03 12:20:00,280.96,281.73,280.88,281.18,12146.0,278.2493,279.0118,278.17,278.4671,12146.0
2025-01-03 12:30:00,281.28,281.92,280.88,281.77,12454.0,278.5662,279.2,278.17,279.0514,12454.0
2025-01-03 12:40:00,281.6,281.86,281.39,281.58,8223.0,278.8831,279.1406,278.6751,278.8633,8223.0
2025-01-03 12:50:00,281.71,281.98,281.6,281.8,13392.0,278.992,279.2594,278.8831,279.0812,13392.0
2025-01-03 13:00:00,281.77,281.9,281.05,281.17,10041.0,279.0514,279.1802,278.3384,278.4572,10041.0
2025-01-03 13:10:00,281.15,281.45,280.86,281.45,10211.0,278.4374,278.7345,278.1502,278.7345,10211.0
2025-01-03 13:20:00,281.34,281.56,280.96,281.44,17555.0,278.6256,278.8435,278.2493,278.7246,17555.0
2025-01-03 13:30:00,281.46,281.59,281.3,281.35,12422.0,278.7444,278.8732,278.586,278.6355,12422.0
2025-01-03 13:40:00,281.31,281.68,281.11,281.68,6460.0,278.5959,278.9623,278.3978,278.9623,6460.0
2025-01-03 13:50:00,281.52,281.52,281.26,281.45,8244.0,278.8039,278.8039,278.5464,278.7345,8244.0
2025-01-03 14:00:00,281.38,281.47,280.79,280.92,9209.0,278.6652,278.7543,278.0809,278.2096,9209.0
2025-01-03 14:10:00,280.92,281.38,280.84,281.38,5985.0,278.2096,278.6652,278.1304,278.6652,5985.0
2025-01-03 14:20:00,281.47,281.95,281.36,281.59,17819.0,278.7543,279.2297,278.6454,278.8732,17819.0
2025-01-03 14:30:00,281.56,282.02,281.42,281.53,13807.0,278.8435,279.299,278.7048,278.8138,13807.0
2025-01-03 14:40:00,281.51,281.51,281.08,281.18,14842.0,278.794,278.794,278.3681,278.4671,14842.0
2025-01-03 14:50:00,281.2,281.32,280.96,281.12,15006.0,278.4869,278.6058,278.2493,278.4077,15006.0
2025-01-03 15:00:00,281.2,281.72,281.08,281.65,6383.0,278.4869,279.0019,278.3681,278.9326,6383.0
2025-01-03 15:10:00,281.65,281.79,281.06,281.24,15018.0,278.9326,279.0713,278.3483,278.5266,15018.0
2025-01-03 15:20:00,281.24,281.3,281.0,281.01,11839.0,278.5266,278.586,278.2889,278.2988,11839.0
2025-01-03 15:30:00,281.1,281.35,281.03,281.25,20771.0,278.3879,278.6355,278.3186,278.5365,20771.0
2025-01-03 15:40:00,281.31,281.31,280.77,280.91,24412.0,278.5959,278.5959,278.0611,278.1997,24412.0
2025-01-03 15:50:00,281.03,281.21,280.02,280.87,123753.0,278.3186,278.4969,277.3183,278.1601,123753.0
2025-01-06 09:30:00,278.57,281.39,278.01,280.91,30499.0,275.8823,278.6751,275.3277,278.1997,30499.0
2025-01-06 09:40:00,281.1,282.99,281.09,281.99,18869.0,278.3879,280.2597,278.378,279.2693,18869.0
2025-01-06 09:50:00,281.84,282.99,281.72,282.46,12166.0,279.1208,280.2597,279.0019,279.7348,12166.0
2025-01-06 10:00:00,282.52,284.25,282.51,283.58,19801.0,279.7942,281.5075,279.7843,280.844,19801.0
2025-01-06 10:10:00,283.4,283.4,282.38,282.39,27783.0,280.6657,280.6657,279.6556,279.6655,27783.0
2025-01-06 10:20:00,282.63,282.8,282.0,282.0,10171.0,279.9031,280.0715,279.2792,279.2792,10171.0
2025-01-06 10:30:00,282.04,282.36,281.56,281.66,7728.0,279.3188,279.6358,278.8435,278.9425,7728.0
2025-01-06 10:40:00,281.64,282.14,281.64,282.11,9616.0,278.9227,279.4179,278.9227,279.3882,9616.0
2025-01-06 10:50:00,282.11,282.44,281.57,281.97,11640.0,279.3882,279.715,278.8534,279.2495,11640.0
2025-01-06 11:00:00,281.82,281.83,280.56,281.25,6442.0,279.101,279.1109,277.8531,278.5365,6442.0
2025-01-06 11:10:00,281.32,282.09,280.81,281.97,8209.0,278.6058,279.3684,278.1007,279.2495,8209.0
2025-01-06 11:20:00,281.96,282.33,281.21,281.26,11728.0,279.2396,279.606,278.4969,278.5464,11728.0
2025-01-06 11:30:00,281.46,281.8,281.3,281.63,8639.0,278.7444,279.0812,278.586,278.9128,8639.0
2025-01-06 11:40:00,281.77,282.75,281.68,282.52,12396.0,279.0514,280.022,278.9623,279.7942,12396.0
2025-01-06 11:50:00,282.42,282.53,282.16,282.22,12224.0,279.6952,279.8041,279.4377,279.4971,12224.0
2025-01-06 12:00:00,282.23,282.28,281.44,281.69,6017.0,279.507,279.5565,278.7246,278.9722,6017.0
2025-01-06 12:10:00,281.69,281.92,281.51,281.79,6937.0,278.9722,279.2,278.794,279.0713,6937.0
2025-01-06 12:20:00,281.82,282.01,281.38,281.55,12457.0,279.101,279.2891,278.6652,278.8336,12457.0
2025-01-06 12:30:00,281.42,282.27,281.13,282.27,15767.0,278.7048,279.5466,278.4176,279.5466,15767.0
2025-01-06 12:40:00,282.28,282.54,282.01,282.18,9425.0,279.5565,279.814,279.2891,279.4575,9425.0
2025-01-06 12:50:00,282.18,282.3,281.76,281.91,13929.0,279.4575,279.5763,279.0415,279.1901,13929.0
2025-01-06 13:00:00,281.96,282.41,281.9,282.17,12677.0,279.2396,279.6853,279.1802,279.4476,12677.0
2025-01-06 13:10:00,282.16,282.82,282.15,282.68,7898.0,279.4377,280.0913,279.4278,279.9527,7898.0
2025-01-06 13:20:00,282.68,282.68,281.61,281.61,4904.0,279.9527,279.9527,278.893,278.893,4904.0
2025-01-06 13:30:00,281.79,282.05,281.6,281.61,8572.0,279.0713,279.3287,278.8831,278.893,8572.0
2025-01-06 13:40:00,281.45,281.76,281.0,281.0,10958.0,278.7345,279.0415,278.2889,278.2889,10958.0
2025-01-06 13:50:00,281.03,281.38,280.99,281.38,7526.0,278.3186,278.6652,278.279,278.6652,7526.0
2025-01-06 14:00:00,281.38,281.38,280.72,280.93,16603.0,278.6652,278.6652,278.0116,278.2196,16603.0
2025-01-06 14:10:00,280.94,281.29,280.76,281.17,4007.0,278.2295,278.5761,278.0512,278.4572,4007.0
2025-01-06 14:20:00,281.18,281.2,280.6,280.88,9082.0,278.4671,278.4869,277.8927,278.17,9082.0
2025-01-06 14:30:00,280.8,280.94,280.6,280.6,5945.0,278.0908,278.2295,277.8927,277.8927,5945.0
2025-01-06 14:40:00,280.63,280.66,280.3,280.4,5033.0,277.9224,277.9522,277.5956,277.6947,5033.0
2025-01-06 14:50:00,280.48,280.51,279.41,279.72,21456.0,277.7739,277.8036,276.7142,277.0212,21456.0
2025-01-06 15:00:00,279.75,279.98,279.34,279.34,8862.0,277.0509,277.2787,276.6449,276.6449,8862.0
2025-01-06 15:10:00,279.23,279.56,278.71,278.86,12652.0,276.536,276.8628,276.021,276.1695,12652.0
2025-01-06 15:20:00,279.0,279.12,278.72,279.06,7400.0,276.3082,276.427,276.0309,276.3676,7400.0
2025-01-06 15:30:00,279.03,279.27,278.9,279.07,19999.0,276.3379,276.5756,276.2091,276.3775,19999.0
2025-01-06 15:40:00,278.99,279.16,278.82,279.0,18068.0,276.2983,276.4666,276.1299,276.3082,18068.0
2025-01-06 15:50:00,278.99,279.66,278.49,279.49,101483.0,276.2983,276.9618,275.8031,276.7934,101483.0
2025-01-07 09:30:00,281.38,281.68,279.33,281.42,28041.0,278.6652,278.9623,276.635,278.7048,28041.0
2025-01-07 09:40:00,281.04,281.31,279.53,280.64,14203.0,278.3285,278.5959,276.8331,277.9323,14203.0
2025-01-07 09:50:00,280.74,282.0,280.01,281.95,17290.0,278.0314,279.2792,277.3084,279.2297,17290.0
2025-01-07 10:00:00,282.31,282.67,281.47,281.81,11866.0,279.5862,279.9428,278.7543,279.0911,11866.0
2025-01-07 10:10:00,281.67,281.99,279.92,280.37,9482.0,278.9524,279.2693,277.2193,277.665,9482.0
2025-01-07 10:20:00,280.73,282.11,280.59,281.85,9202.0,278.0215,279.3882,277.8828,279.1307,9202.0
2025-01-07 10:30:00,281.85,282.94,281.84,282.19,13353.0,279.1307,280.2102,279.1208,279.4674,13353.0
2025-01-07 10:40:00,282.27,282.51,280.99,280.99,23692.0,279.5466,279.7843,278.279,278.279,23692.0
2025-01-07 10:50:00,280.99,281.55,280.7,281.54,8769.0,278.279,278.8336,277.9918,278.8237,8769.0
2025-01-07 11:00:00,281.64,282.09,281.18,281.52,12374.0,278.9227,279.3684,278.4671,278.8039,12374.0
2025-01-07 11:10:00,281.55,281.55,279.39,280.07,13464.0,278.8336,278.8336,276.6944,277.3678,13464.0
2025-01-07 11:20:00,280.25,280.41,279.58,280.24,8319.0,277.5461,277.7046,276.8826,277.5362,8319.0
2025-01-07 11:30:00,280.24,281.35,280.08,281.18,14799.0,277.5362,278.6355,277.3778,278.4671,14799.0
2025-01-07 11:40:00,280.86,281.34,280.83,281.21,3936.0,278.1502,278.6256,278.1205,278.4969,3936.0
2025-01-07 11:50:00,281.32,281.33,280.22,280.37,9575.0,278.6058,278.6157,277.5164,277.665,9575.0
2025-01-07 12:00:00,280.23,280.76,280.23,280.47,6406.0,277.5263,278.0512,277.5263,277.764,6406.0
2025-01-07 12:10:00,280.53,280.96,280.33,280.89,4868.0,277.8234,278.2493,277.6253,278.1799,4868.0
2025-01-07 12:20:00,280.96,280.97,279.95,280.06,15467.0,278.2493,278.2592,277.249,277.3579,15467.0
2025-01-07 12:30:00,280.13,280.48,280.04,280.04,4409.0,277.4273,277.7739,277.3381,277.3381,4409.0
2025-01-07 12:40:00,279.98,280.11,278.71,278.71,7464.0,277.2787,277.4075,276.021,276.021,7464.0
2025-01-07 12:50:00,278.76,279.01,278.19,278.91,19247.0,276.0705,276.3181,275.506,276.219,19247.0
2025-01-07 13:00:00,278.88,279.26,278.69,279.14,9766.0,276.1893,276.5657,276.0012,276.4468,9766.0
2025-01-07 13:10:00,279.11,279.52,279.03,279.42,4633.0,276.4171,276.8232,276.3379,276.7241,4633.0
2025-01-07 13:20:00,279.51,279.66,279.41,279.6,9280.0,276.8133,276.9618,276.7142,276.9024,9280.0
2025-01-07 13:30:00,279.68,280.05,279.57,279.6,5052.0,276.9816,277.348,276.8727,276.9024,5052.0
2025-01-07 13:40:00,279.83,280.04,279.7,279.93,3021.0,277.1302,277.3381,277.0014,277.2292,3021.0
2025-01-07 13:50:00,279.95,279.95,279.65,279.65,2317.0,277.249,277.249,276.9519,276.9519,2317.0
2025-01-07 14:00:00,279.83,280.02,279.62,279.79,2386.0,277.1302,277.3183,276.9222,277.0906,2386.0
2025-01-07 14:10:00,279.78,280.1,279.61,279.61,13755.0,277.0806,277.3976,276.9123,276.9123,13755.0
2025-01-07 14:20:00,279.63,279.83,279.46,279.7,6000.0,276.9321,277.1302,276.7637,277.0014,6000.0
2025-01-07 14:30:00,279.68,279.85,279.35,279.63,15042.0,276.9816,277.15,276.6548,276.9321,15042.0
2025-01-07 14:40:00,279.47,279.79,279.46,279.5,24956.0,276.7736,277.0906,276.7637,276.8033,24956.0
2025-01-07 14:50:00,279.56,279.58,279.21,279.34,6475.0,276.8628,276.8826,276.5161,276.6449,6475.0
2025-01-07 15:00:00,279.21,279.21,278.58,278.69,7841.0,276.5161,276.5161,275.8922,276.0012,7841.0
2025-01-07 15:10:00,278.52,278.99,278.37,278.78,8991.0,275.8328,276.2983,275.6843,276.0903,8991.0
2025-01-07 15:20:00,278.61,278.74,278.49,278.56,7525.0,275.9219,276.0507,275.8031,275.8724,7525.0
2025-01-07 15:30:00,278.65,279.0,278.54,279.0,11613.0,275.9615,276.3082,275.8526,276.3082,11613.0
2025-01-07 15:40:00,279.17,279.5,278.95,279.17,24527.0,276.4765,276.8033,276.2587,276.4765,24527.0
2025-01-07 15:50:00,279.17,280.12,279.07,280.11,65994.0,276.4765,277.4174,276.3775,277.4075,65994.0
2025-01-08 09:30:00,278.3,279.01,276.85,276.86,20990.0,275.6149,276.3181,274.1789,274.1888,20990.0
2025-01-08 09:40:00,276.6,277.12,276.0,277.07,24220.0,273.9313,274.4463,273.3371,274.3968,24220.0
2025-01-08 09:50:00,277.17,277.63,276.96,276.97,4260.0,274.4958,274.9514,274.2879,274.2978,4260.0
2025-01-08 10:00:00,276.94,278.27,276.58,278.09,4216.0,274.268,275.5852,273.9115,275.407,4216.0
2025-01-08 10:10:00,277.86,278.36,277.69,277.69,5277.0,275.1792,275.6743,275.0108,275.0108,5277.0
2025-01-08 10:20:00,277.96,278.27,277.64,277.68,14106.0,275.2782,275.5852,274.9613,275.0009,14106.0
2025-01-08 10:30:00,277.93,278.23,277.6,278.23,6613.0,275.2485,275.5456,274.9217,275.5456,6613.0
2025-01-08 10:40:00,278.27,278.71,278.02,278.6,4733.0,275.5852,276.021,275.3376,275.912,4733.0
2025-01-08 10:50:00,278.62,278.75,278.52,278.75,1744.0,275.9318,276.0606,275.8328,276.0606,1744.0
2025-01-08 11:00:00,278.7,278.91,278.61,278.83,3602.0,276.0111,276.219,275.9219,276.1398,3602.0
2025-01-08 11:10:00,278.92,279.47,278.85,279.33,5217.0,276.2289,276.7736,276.1596,276.635,5217.0
2025-01-08 11:20:00,279.4,279.5,278.74,279.18,5379.0,276.7043,276.8033,276.0507,276.4864,5379.0
2025-01-08 11:30:00,279.24,279.29,278.87,279.29,3794.0,276.5459,276.5954,276.1794,276.5954,3794.0
2025-01-08 11:40:00,279.36,279.53,279.02,279.53,5527.0,276.6647,276.8331,276.328,276.8331,5527.0
2025-01-08 11:50:00,279.35,279.52,279.16,279.42,3982.0,276.6548,276.8232,276.4666,276.7241,3982.0
2025-01-08 12:00:00,279.36,279.36,278.83,278.99,2710.0,276.6647,276.6647,276.1398,276.2983,2710.0
2025-01-08 12:10:00,278.74,278.99,278.5,278.99,6729.0,276.0507,276.2983,275.813,276.2983,6729.0
2025-01-08 12:20:00,278.95,279.49,278.89,279.25,10229.0,276.2587,276.7934,276.1992,276.5558,10229.0
2025-01-08 12:30:00,279.28,279.38,278.5,278.51,8617.0,276.5855,276.6845,275.813,275.8229,8617.0
2025-01-08 12:40:00,278.61,279.03,278.58,278.85,10629.0,275.9219,276.3379,275.8922,276.1596,10629.0
2025-01-08 12:50:00,278.74,278.89,278.57,278.89,2890.0,276.0507,276.1992,275.8823,276.1992,2890.0
2025-01-08 13:00:00,278.92,279.11,278.74,279.11,3491.0,276.2289,276.4171,276.0507,276.4171,3491.0
2025-01-08 13:10:00,279.11,279.12,278.69,278.92,5555.0,276.4171,276.427,276.0012,276.2289,5555.0
2025-01-08 13:20:00,278.65,278.84,278.32,278.35,17419.0,275.9615,276.1497,275.6347,275.6644,17419.0
2025-01-08 13:30:00,278.38,278.59,278.38,278.57,11292.0,275.6942,275.9021,275.6942,275.8823,11292.0
2025-01-08 13:40:00,278.54,278.58,278.18,278.23,23780.0,275.8526,275.8922,275.4961,275.5456,23780.0
2025-01-08 13:50:00,278.24,278.27,277.76,278.08,25830.0,275.5555,275.5852,275.0801,275.397,25830.0
2025-01-08 14:00:00,277.96,278.3,277.8,278.15,26445.0,275.2782,275.6149,275.1198,275.4664,26445.0
2025-01-08 14:10:00,278.03,278.47,277.97,278.39,11350.0,275.3475,275.7833,275.2881,275.7041,11350.0
2025-01-08 14:20:00,278.47,278.91,278.45,278.91,16676.0,275.7833,276.219,275.7635,276.219,16676.0
2025-01-08 14:30:00,278.95,278.95,278.38,278.75,19228.0,276.2587,276.2587,275.6942,276.0606,19228.0
2025-01-08 14:40:00,278.76,278.76,278.3,278.37,9640.0,276.0705,276.0705,275.6149,275.6843,9640.0
2025-01-08 14:50:00,278.32,278.43,278.22,278.25,10038.0,275.6347,275.7437,275.5357,275.5654,10038.0
2025-01-08 15:00:00,278.19,278.92,278.19,278.73,10107.0,275.506,276.2289,275.506,276.0408,10107.0
2025-01-08 15:10:00,278.75,279.26,278.62,279.21,19468.0,276.0606,276.5657,275.9318,276.5161,19468.0
2025-01-08 15:20:00,279.0,279.37,278.79,279.35,16855.0,276.3082,276.6746,276.1002,276.6548,16855.0
2025-01-08 15:30:00,279.37,279.41,278.78,278.84,17048.0,276.6746,276.7142,276.0903,276.1497,17048.0
2025-01-08 15:40:00,278.84,279.3,278.72,279.3,19181.0,276.1497,276.6053,276.0309,276.6053,19181.0
2025-01-08 15:50:00,279.32,279.58,278.95,279.16,86211.0,276.6251,276.8826,276.2587,276.4666,86211.0
2025-01-10 09:30:00,277.06,280.94,275.0,280.59,60680.0,274.3869,278.2295,272.3468,277.8828,60680.0
2025-01-10 09:40:00,280.58,281.69,279.45,279.68,43336.0,277.8729,278.9722,276.7538,276.9816,43336.0
2025-01-10 09:50:00,279.78,280.71,279.09,279.92,34279.0,277.0806,278.0017,276.3973,277.2193,34279.0
2025-01-10 10:00:00,279.37,281.0,278.82,280.73,25392.0,276.6746,278.2889,276.1299,278.0215,25392.0
2025-01-10 10:10:00,280.57,281.08,280.2,280.48,11461.0,277.863,278.3681,277.4966,277.7739,11461.0
2025-01-10 10:20:00,280.58,280.9,280.2,280.62,17053.0,277.8729,278.1898,277.4966,277.9125,17053.0
2025-01-10 10:30:00,280.53,281.11,280.27,280.45,10564.0,277.8234,278.3978,277.5659,277.7442,10564.0
2025-01-10 10:40:00,280.38,280.56,279.61,280.2,27079.0,277.6749,277.8531,276.9123,277.4966,27079.0
2025-01-10 10:50:00,280.19,280.42,279.97,280.25,9053.0,277.4867,277.7145,277.2688,277.5461,9053.0
2025-01-10 11:00:00,280.23,280.8,280.23,280.65,7996.0,277.5263,278.0908,277.5263,277.9423,7996.0
2025-01-10 11:10:00,280.65,280.99,280.21,280.42,4045.0,277.9423,278.279,277.5065,277.7145,4045.0
2025-01-10 11:20:00,280.2,280.73,280.2,280.37,8841.0,277.4966,278.0215,277.4966,277.665,8841.0
2025-01-10 11:30:00,280.31,280.9,279.93,280.9,6336.0,277.6055,278.1898,277.2292,278.1898,6336.0
2025-01-10 11:40:00,280.74,281.23,280.19,280.43,10028.0,278.0314,278.5167,277.4867,277.7244,10028.0
2025-01-10 11:50:00,280.43,280.67,279.8,279.8,9098.0,277.7244,277.9621,277.1005,277.1005,9098.0
2025-01-10 12:00:00,279.96,280.01,279.42,279.61,10754.0,277.2589,277.3084,276.7241,276.9123,10754.0
2025-01-10 12:10:00,279.8,279.8,279.24,279.76,10568.0,277.1005,277.1005,276.5459,277.0608,10568.0
2025-01-10 12:20:00,279.76,279.76,279.03,279.07,4273.0,277.0608,277.0608,276.3379,276.3775,4273.0
2025-01-10 12:30:00,279.11,279.67,278.98,278.98,7040.0,276.4171,276.9717,276.2884,276.2884,7040.0
2025-01-10 12:40:00,278.89,279.01,278.22,278.57,9388.0,276.1992,276.3181,275.5357,275.8823,9388.0
2025-01-10 12:50:00,278.57,278.57,277.86,278.06,22326.0,275.8823,275.8823,275.1792,275.3772,22326.0
2025-01-10 13:00:00,277.97,278.77,277.8,278.5,17242.0,275.2881,276.0804,275.1198,275.813,17242.0
2025-01-10 13:10:00,278.42,279.13,278.25,278.95,10604.0,275.7338,276.4369,275.5654,276.2587,10604.0
2025-01-10 13:20:00,279.12,279.19,278.77,278.84,5434.0,276.427,276.4963,276.0804,276.1497,5434.0
2025-01-10 13:30:00,278.7,278.79,278.35,278.69,13607.0,276.0111,276.1002,275.6644,276.0012,13607.0
2025-01-10 13:40:00,278.75,279.27,278.66,278.69,8030.0,276.0606,276.5756,275.9715,276.0012,8030.0
2025-01-10 13:50:00,278.56,278.93,278.37,278.88,5435.0,275.8724,276.2388,275.6843,276.1893,5435.0
2025-01-10 14:00:00,278.84,278.84,278.25,278.25,7448.0,276.1497,276.1497,275.5654,275.5654,7448.0
2025-01-10 14:10:00,278.31,278.89,278.15,278.58,11217.0,275.6248,276.1992,275.4664,275.8922,11217.0
2025-01-10 14:20:00,278.58,279.07,278.42,278.5,15372.0,275.8922,276.3775,275.7338,275.813,15372.0
2025-01-10 14:30:00,278.71,278.71,276.77,276.88,14104.0,276.021,276.021,274.0997,274.2086,14104.0
2025-01-10 14:40:00,276.62,277.59,276.53,277.44,7962.0,273.9511,274.9118,273.862,274.7632,7962.0
2025-01-10 14:50:00,277.4,277.64,277.19,277.39,8054.0,274.7236,274.9613,274.5156,274.7137,8054.0
2025-01-10 15:00:00,277.39,277.93,276.93,277.67,12567.0,274.7137,275.2485,274.2581,274.991,12567.0
2025-01-10 15:10:00,277.71,277.85,276.88,277.12,17680.0,275.0306,275.1693,274.2086,274.4463,17680.0
2025-01-10 15:20:00,276.99,277.73,276.99,277.55,12191.0,274.3176,275.0504,274.3176,274.8722,12191.0
2025-01-10 15:30:00,277.53,277.8,277.29,277.68,15048.0,274.8524,275.1198,274.6147,275.0009,15048.0
2025-01-10 15:40:00,277.55,278.19,277.51,277.94,39485.0,274.8722,275.506,274.8325,275.2584,39485.0
2025-01-10 15:50:00,277.68,279.26,277.54,278.94,141643.0,275.0009,276.5657,274.8623,276.2488,141643.0
2025-01-13 09:30:00,280.0,282.05,279.99,280.03,70029.0,277.2985,279.3287,277.2886,277.3282,70029.0
2025-01-13 09:40:00,280.94,281.36,279.7,279.97,14903.0,278.2295,278.6454,277.0014,277.2688,14903.0
2025-01-13 09:50:00,280.37,281.45,279.93,281.22,8361.0,277.665,278.7345,277.2292,278.5068,8361.0
2025-01-13 10:00:00,281.1,281.92,280.64,281.88,29283.0,278.3879,279.2,277.9323,279.1604,29283.0
2025-01-13 10:10:00,281.88,282.08,281.22,281.93,12471.0,279.1604,279.3585,278.5068,279.2099,12471.0
2025-01-13 10:20:00,282.02,282.57,281.37,281.68,30196.0,279.299,279.8437,278.6553,278.9623,30196.0
2025-01-13 10:30:00,281.65,282.2,281.43,281.68,16281.0,278.9326,279.4773,278.7147,278.9623,16281.0
2025-01-13 10:40:00,281.81,282.23,281.47,281.47,34270.0,279.0911,279.507,278.7543,278.7543,34270.0
2025-01-13 10:50:00,281.2,282.03,281.2,281.4,29244.0,278.4869,279.3089,278.4869,278.685,29244.0
2025-01-13 11:00:00,281.4,281.75,281.05,281.35,13439.0,278.685,279.0316,278.3384,278.6355,13439.0
2025-01-13 11:10:00,281.28,281.43,280.6,281.14,29320.0,278.5662,278.7147,277.8927,278.4275,29320.0
2025-01-13 11:20:00,281.14,281.94,280.69,280.8,26000.0,278.4275,279.2198,277.9819,278.0908,26000.0
2025-01-13 11:30:00,280.88,281.32,280.79,280.84,16018.0,278.17,278.6058,278.0809,278.1304,16018.0
2025-01-13 11:40:00,281.03,281.53,281.0,281.53,11145.0,278.3186,278.8138,278.2889,278.8138,11145.0
2025-01-13 11:50:00,281.52,281.53,280.84,281.0,16377.0,278.8039,278.8138,278.1304,278.2889,16377.0
2025-01-13 12:00:00,280.84,281.5,280.73,281.39,24349.0,278.1304,278.7841,278.0215,278.6751,24349.0
2025-01-13 12:10:00,281.5,282.09,281.08,281.8,16100.0,278.7841,279.3684,278.3681,279.0812,16100.0
2025-01-13 12:20:00,281.84,282.46,281.78,282.36,49592.0,279.1208,279.7348,279.0614,279.6358,49592.0
2025-01-13 12:30:00,282.23,282.3,281.7,281.95,8552.0,279.507,279.5763,278.9821,279.2297,8552.0
2025-01-13 12:40:00,281.94,282.44,281.81,282.01,4550.0,279.2198,279.715,279.0911,279.2891,4550.0
2025-01-13 12:50:00,282.08,282.7,282.08,282.31,28747.0,279.3585,279.9725,279.3585,279.5862,28747.0
2025-01-13 13:00:00,282.29,282.46,281.4,281.8,11270.0,279.5664,279.7348,278.685,279.0812,11270.0
2025-01-13 13:10:00,282.0,282.15,281.34,281.47,8415.0,279.2792,279.4278,278.6256,278.7543,8415.0
2025-01-13 13:20:00,281.34,281.64,281.0,281.5,54785.0,278.6256,278.9227,278.2889,278.7841,54785.0
2025-01-13 13:30:00,281.49,281.74,281.23,281.74,16203.0,278.7741,279.0217,278.5167,279.0217,16203.0
2025-01-13 13:40:00,281.52,281.88,281.25,281.56,21874.0,278.8039,279.1604,278.5365,278.8435,21874.0
2025-01-13 13:50:00,281.33,281.71,281.18,281.18,25543.0,278.6157,278.992,278.4671,278.4671,25543.0
2025-01-13 14:00:00,281.18,281.43,280.84,280.86,9131.0,278.4671,278.7147,278.1304,278.1502,9131.0
2025-01-13 14:10:00,280.97,281.23,280.81,280.93,8932.0,278.2592,278.5167,278.1007,278.2196,8932.0
2025-01-13 14:20:00,280.9,281.05,280.73,280.87,15096.0,278.1898,278.3384,278.0215,278.1601,15096.0
2025-01-13 14:30:00,280.95,281.02,280.73,280.93,11716.0,278.2394,278.3087,278.0215,278.2196,11716.0
2025-01-13 14:40:00,280.8,281.03,280.36,280.36,11931.0,278.0908,278.3186,277.6551,277.6551,11931.0
2025-01-13 14:50:00,280.46,281.41,280.2,281.24,32546.0,277.7541,278.6949,277.4966,278.5266,32546.0
2025-01-13 15:00:00,281.22,282.42,281.19,282.17,17232.0,278.5068,279.6952,278.477,279.4476,17232.0
2025-01-13 15:10:00,282.34,282.34,282.02,282.18,45492.0,279.6159,279.6159,279.299,279.4575,45492.0
2025-01-13 15:20:00,282.08,282.19,281.47,281.52,17999.0,279.3585,279.4674,278.7543,278.8039,17999.0
2025-01-13 15:30:00,281.51,281.51,280.74,280.81,20550.0,278.794,278.794,278.0314,278.1007,20550.0
2025-01-13 15:40:00,280.78,281.35,280.41,281.34,38241.0,278.071,278.6355,277.7046,278.6256,38241.0
2025-01-13 15:50:00,281.3,282.46,280.99,282.45,99979.0,278.586,279.7348,278.279,279.7249,99979.0
2025-01-14 09:30:00,282.0,283.09,280.85,281.4,33283.0,279.2792,280.3587,278.1403,278.685,33283.0
2025-01-14 09:40:00,281.4,281.82,281.26,281.56,8113.0,278.685,279.101,278.5464,278.8435,8113.0
2025-01-14 09:50:00,281.56,282.05,281.22,281.33,5668.0,278.8435,279.3287,278.5068,278.6157,5668.0
2025-01-14 10:00:00,282.05,282.22,281.3,281.59,11239.0,279.3287,279.4971,278.586,278.8732,11239.0
2025-01-14 10:10:00,281.33,282.75,281.19,282.25,16316.0,278.6157,280.022,278.477,279.5268,16316.0
2025-01-14 10:20:00,282.09,282.92,281.87,282.38,37886.0,279.3684,280.1904,279.1505,279.6556,37886.0
2025-01-14 10:30:00,282.49,282.73,282.05,282.35,22604.0,279.7645,280.0022,279.3287,279.6259,22604.0
2025-01-14 10:40:00,282.1,283.53,282.1,283.34,16462.0,279.3783,280.7945,279.3783,280.6063,16462.0
2025-01-14 10:50:00,283.65,283.65,283.12,283.31,5731.0,280.9133,280.9133,280.3884,280.5766,5731.0
2025-01-14 11:00:00,283.15,283.23,281.42,282.08,135678.0,280.4181,280.4974,278.7048,279.3585,135678.0
2025-01-14 11:10:00,282.2,283.5,282.2,283.49,27231.0,279.4773,280.7648,279.4773,280.7549,27231.0
2025-01-14 11:20:00,283.32,283.42,282.48,282.89,15423.0,280.5865,280.6855,279.7546,280.1606,15423.0
2025-01-14 11:30:00,282.8,282.8,282.49,282.76,3807.0,280.0715,280.0715,279.7645,280.0319,3807.0
2025-01-14 11:40:00,282.79,283.11,282.57,283.1,7512.0,280.0616,280.3785,279.8437,280.3686,7512.0
2025-01-14 11:50:00,283.1,283.13,282.29,282.29,6885.0,280.3686,280.3983,279.5664,279.5664,6885.0
2025-01-14 12:00:00,282.26,282.5,281.8,282.14,11714.0,279.5367,279.7744,279.0812,279.4179,11714.0
2025-01-14 12:10:00,282.22,282.22,281.47,281.51,11624.0,279.4971,279.4971,278.7543,278.794,11624.0
2025-01-14 12:20:00,281.34,281.86,281.29,281.81,5408.0,278.6256,279.1406,278.5761,279.0911,5408.0
2025-01-14 12:30:00,281.74,282.0,281.43,281.69,5809.0,279.0217,279.2792,278.7147,278.9722,5809.0
2025-01-14 12:40:00,281.51,282.05,281.34,281.72,9542.0,278.794,279.3287,278.6256,279.0019,9542.0
2025-01-14 12:50:00,281.7,281.93,281.39,281.73,8380.0,278.9821,279.2099,278.6751,279.0118,8380.0
2025-01-14 13:00:00,281.71,281.91,281.64,281.86,4040.0,278.992,279.1901,278.9227,279.1406,4040.0
2025-01-14 13:10:00,281.75,282.49,281.74,282.31,10298.0,279.0316,279.7645,279.0217,279.5862,10298.0
2025-01-14 13:20:00,282.24,283.14,282.24,282.76,29593.0,279.5169,280.4082,279.5169,280.0319,29593.0
2025-01-14 13:30:00,282.84,282.88,282.14,282.38,9798.0,280.1111,280.1507,279.4179,279.6556,9798.0
2025-01-14 13:40:00,282.42,282.77,282.3,282.5,13003.0,279.6952,280.0418,279.5763,279.7744,13003.0
2025-01-14 13:50:00,282.5,282.58,282.28,282.53,2076.0,279.7744,279.8536,279.5565,279.8041,2076.0
2025-01-14 14:00:00,282.39,282.78,281.97,282.65,9056.0,279.6655,280.0517,279.2495,279.923,9056.0
2025-01-14 14:10:00,282.59,283.04,282.45,283.04,17142.0,279.8635,280.3092,279.7249,280.3092,17142.0
2025-01-14 14:20:00,282.92,283.54,282.78,283.38,20529.0,280.1904,280.8044,280.0517,280.6459,20529.0
2025-01-14 14:30:00,283.38,284.09,283.38,283.89,12647.0,280.6459,281.3491,280.6459,281.151,12647.0
2025-01-14 14:40:00,283.9,283.94,283.63,283.68,3903.0,281.1609,281.2005,280.8935,280.943,3903.0
2025-01-14 14:50:00,283.78,283.78,282.86,283.24,25126.0,281.0421,281.0421,280.1309,280.5073,25126.0
2025-01-14 15:00:00,283.12,283.44,282.81,283.35,10299.0,280.3884,280.7053,280.0814,280.6162,10299.0
2025-01-14 15:10:00,283.35,284.17,283.34,284.1,5637.0,280.6162,281.4283,280.6063,281.359,5637.0
2025-01-14 15:20:00,284.16,284.36,284.13,284.24,7604.0,281.4184,281.6165,281.3887,281.4976,7604.0
2025-01-14 15:30:00,284.12,284.47,283.67,284.02,13361.0,281.3788,281.7254,280.9331,281.2797,13361.0
2025-01-14 15:40:00,284.09,285.29,283.99,285.29,41493.0,281.3491,282.5375,281.25,282.5375,41493.0
2025-01-14 15:50:00,285.15,285.7,284.58,285.03,130765.0,282.3988,282.9435,281.8343,282.28,130765.0
2025-01-15 09:30:00,284.25,284.85,280.79,281.82,41155.0,281.5075,282.1017,278.0809,279.101,41155.0
2025-01-15 09:40:00,281.38,283.42,281.3,282.0,56766.0,278.6652,280.6855,278.586,279.2792,56766.0
2025-01-15 09:50:00,281.85,282.4,280.91,281.5,29633.0,279.1307,279.6754,278.1997,278.7841,29633.0
2025-01-15 10:00:00,281.49,281.49,280.15,281.19,54196.0,278.7741,278.7741,277.4471,278.477,54196.0
2025-01-15 10:10:00,281.19,282.05,281.06,281.59,47030.0,278.477,279.3287,278.3483,278.8732,47030.0
2025-01-15 10:20:00,281.59,281.98,281.12,281.5,17174.0,278.8732,279.2594,278.4077,278.7841,17174.0
2025-01-15 10:30:00,281.53,282.1,281.12,281.48,11303.0,278.8138,279.3783,278.4077,278.7642,11303.0
2025-01-15 10:40:00,281.73,282.81,281.44,282.68,27812.0,279.0118,280.0814,278.7246,279.9527,27812.0
2025-01-15 10:50:00,282.68,283.35,282.21,282.57,25626.0,279.9527,280.6162,279.4872,279.8437,25626.0
2025-01-15 11:00:00,282.75,283.03,282.37,282.87,14480.0,280.022,280.2993,279.6457,280.1408,14480.0
2025-01-15 11:10:00,283.02,283.15,282.12,282.35,15965.0,280.2894,280.4181,279.3981,279.6259,15965.0
2025-01-15 11:20:00,282.29,283.2,282.29,283.01,9113.0,279.5664,280.4677,279.5664,280.2795,9113.0
2025-01-15 11:30:00,282.93,283.03,282.12,282.22,23937.0,280.2003,280.2993,279.3981,279.4971,23937.0
2025-01-15 11:40:00,282.21,282.42,282.16,282.33,9063.0,279.4872,279.6952,279.4377,279.606,9063.0
2025-01-15 11:50:00,282.35,282.56,282.13,282.28,13114.0,279.6259,279.8338,279.408,279.5565,13114.0
2025-01-15 12:00:00,282.29,283.95,282.28,283.78,20746.0,279.5664,281.2104,279.5565,281.0421,20746.0
2025-01-15 12:10:00,283.95,283.96,282.28,282.44,22239.0,281.2104,281.2203,279.5565,279.715,22239.0
2025-01-15 12:20:00,282.21,283.0,282.09,282.89,23105.0,279.4872,280.2696,279.3684,280.1606,23105.0
2025-01-15 12:30:00,282.95,283.06,282.62,282.93,8947.0,280.2201,280.329,279.8932,280.2003,8947.0
2025-01-15 12:40:00,282.78,282.83,282.45,282.7,4387.0,280.0517,280.1012,279.7249,279.9725,4387.0
2025-01-15 12:50:00,282.79,283.0,282.53,283.0,14558.0,280.0616,280.2696,279.8041,280.2696,14558.0
2025-01-15 13:00:00,282.89,283.39,282.67,283.39,13884.0,280.1606,280.6558,279.9428,280.6558,13884.0
2025-01-15 13:10:00,283.29,283.3,282.7,282.95,14226.0,280.5568,280.5667,279.9725,280.2201,14226.0
2025-01-15 13:20:00,283.07,283.34,282.71,283.34,26824.0,280.3389,280.6063,279.9824,280.6063,26824.0
2025-01-15 13:30:00,283.34,284.17,283.27,283.98,9869.0,280.6063,281.4283,280.537,281.2401,9869.0
2025-01-15 13:40:00,283.87,283.88,283.06,283.28,10907.0,281.1312,281.1411,280.329,280.5469,10907.0
2025-01-15 13:50:00,283.26,283.42,282.89,283.37,11723.0,280.5271,280.6855,280.1606,280.636,11723.0
2025-01-15 14:00:00,283.37,283.54,283.21,283.46,11994.0,280.636,280.8044,280.4776,280.7251,11994.0
2025-01-15 14:10:00,283.49,283.57,283.4,283.46,5267.0,280.7549,280.8341,280.6657,280.7251,5267.0
2025-01-15 14:20:00,283.59,283.59,283.3,283.4,8265.0,280.8539,280.8539,280.5667,280.6657,8265.0
2025-01-15 14:30:00,283.44,283.66,283.21,283.46,11284.0,280.7053,280.9232,280.4776,280.7251,11284.0
2025-01-15 14:40:00,283.46,283.9,283.43,283.79,7065.0,280.7251,281.1609,280.6954,281.052,7065.0
2025-01-15 14:50:00,283.85,283.85,283.3,283.37,15418.0,281.1114,281.1114,280.5667,280.636,15418.0
2025-01-15 15:00:00,283.31,283.61,283.21,283.61,12143.0,280.5766,280.8737,280.4776,280.8737,12143.0
2025-01-15 15:10:00,283.61,283.94,283.61,283.87,8382.0,280.8737,281.2005,280.8737,281.1312,8382.0
2025-01-15 15:20:00,283.93,284.78,283.93,284.75,16926.0,281.1906,282.0324,281.1906,282.0027,16926.0
2025-01-15 15:30:00,284.61,284.94,284.2,284.84,29654.0,281.864,282.1909,281.458,282.0918,29654.0
2025-01-15 15:40:00,284.87,285.24,284.66,285.06,61650.0,282.1215,282.488,281.9136,282.3097,61650.0
2025-01-15 15:50:00,285.14,285.15,283.65,284.58,135855.0,282.3889,282.3988,280.9133,281.8343,135855.0
2025-01-16 09:30:00,280.07,281.41,279.0,279.71,118010.0,277.3678,278.6949,276.3082,277.0113,118010.0
2025-01-16 09:40:00,279.63,280.44,279.26,279.75,22617.0,276.9321,277.7343,276.5657,277.0509,22617.0
2025-01-16 09:50:00,279.97,279.98,275.46,277.37,59687.0,277.2688,277.2787,272.8023,274.6939,59687.0
2025-01-16 10:00:00,277.32,277.95,275.71,276.7,23171.0,274.6444,275.2683,273.0499,274.0304,23171.0
2025-01-16 10:10:00,276.56,277.93,276.35,276.94,28464.0,273.8917,275.2485,273.6837,274.268,28464.0
2025-01-16 10:20:00,276.88,277.1,275.67,275.93,33624.0,274.2086,274.4265,273.0103,273.2678,33624.0
2025-01-16 10:30:00,275.93,277.66,275.74,277.48,19483.0,273.2678,274.9811,273.0796,274.8028,19483.0
2025-01-16 10:40:00,277.7,279.81,277.52,279.61,41839.0,275.0207,277.1104,274.8425,276.9123,41839.0
2025-01-16 10:50:00,279.64,280.37,278.65,278.65,14421.0,276.942,277.665,275.9615,275.9615,14421.0
2025-01-16 11:00:00,279.21,280.19,279.16,280.1,6197.0,276.5161,277.4867,276.4666,277.3976,6197.0
2025-01-16 11:10:00,280.0,280.07,279.53,279.53,12415.0,277.2985,277.3678,276.8331,276.8331,12415.0
2025-01-16 11:20:00,279.69,280.21,279.49,279.96,16032.0,276.9915,277.5065,276.7934,277.2589,16032.0
2025-01-16 11:30:00,279.84,279.99,279.22,279.23,10737.0,277.1401,277.2886,276.526,276.536,10737.0
2025-01-16 11:40:00,279.61,279.73,279.02,279.36,7925.0,276.9123,277.0311,276.328,276.6647,7925.0
2025-01-16 11:50:00,279.37,280.0,278.77,279.37,14337.0,276.6746,277.2985,276.0804,276.6746,14337.0
2025-01-16 12:00:00,279.38,279.52,278.73,279.11,18880.0,276.6845,276.8232,276.0408,276.4171,18880.0
2025-01-16 12:10:00,279.74,280.12,279.74,280.12,11231.0,277.041,277.4174,277.041,277.4174,11231.0
2025-01-16 12:20:00,280.09,280.16,279.71,279.93,15743.0,277.3877,277.457,277.0113,277.2292,15743.0
2025-01-16 12:30:00,279.95,280.34,279.71,280.34,13050.0,277.249,277.6352,277.0113,277.6352,13050.0
2025-01-16 12:40:00,280.07,280.4,279.93,280.21,9711.0,277.3678,277.6947,277.2292,277.5065,9711.0
2025-01-16 12:50:00,280.2,280.43,279.82,280.01,20682.0,277.4966,277.7244,277.1203,277.3084,20682.0
2025-01-16 13:00:00,280.01,280.25,279.86,280.25,12383.0,277.3084,277.5461,277.1599,277.5461,12383.0
2025-01-16 13:10:00,280.12,280.15,279.7,280.03,14238.0,277.4174,277.4471,277.0014,277.3282,14238.0
2025-01-16 13:20:00,280.14,280.14,279.52,279.99,18436.0,277.4372,277.4372,276.8232,277.2886,18436.0
2025-01-16 13:30:00,279.99,280.51,279.77,280.04,25095.0,277.2886,277.8036,277.0707,277.3381,25095.0
2025-01-16 13:40:00,280.25,280.59,279.86,280.05,11778.0,277.5461,277.8828,277.1599,277.348,11778.0
2025-01-16 13:50:00,280.23,280.73,279.48,279.51,55289.0,277.5263,278.0215,276.7835,276.8133,55289.0
2025-01-16 14:00:00,279.43,279.95,279.43,279.66,19277.0,276.734,277.249,276.734,276.9618,19277.0
2025-01-16 14:10:00,279.8,280.4,279.77,280.22,18869.0,277.1005,277.6947,277.0707,277.5164,18869.0
2025-01-16 14:20:00,280.24,280.87,280.01,280.87,13897.0,277.5362,278.1601,277.3084,278.1601,13897.0
2025-01-16 14:30:00,280.73,280.89,280.44,280.77,10199.0,278.0215,278.1799,277.7343,278.0611,10199.0
2025-01-16 14:40:00,280.76,281.26,280.67,281.06,12325.0,278.0512,278.5464,277.9621,278.3483,12325.0
2025-01-16 14:50:00,280.87,281.31,280.41,281.01,22102.0,278.1601,278.5959,277.7046,278.2988,22102.0
2025-01-16 15:00:00,280.87,281.63,280.86,281.58,11994.0,278.1601,278.9128,278.1502,278.8633,11994.0
2025-01-16 15:10:00,281.6,281.65,280.97,281.13,9503.0,278.8831,278.9326,278.2592,278.4176,9503.0
2025-01-16 15:20:00,280.97,281.23,280.57,280.71,14070.0,278.2592,278.5167,277.863,278.0017,14070.0
2025-01-16 15:30:00,280.72,281.33,280.45,280.93,31154.0,278.0116,278.6157,277.7442,278.2196,31154.0
2025-01-16 15:40:00,281.06,281.17,280.61,281.03,30160.0,278.3483,278.4572,277.9026,278.3186,30160.0
2025-01-16 15:50:00,281.0,281.46,280.73,280.92,114253.0,278.2889,278.7444,278.0215,278.2096,114253.0
2025-01-17 09:30:00,281.09,282.0,279.47,280.5,203450.0,278.378,279.2792,276.7736,277.7937,203450.0
2025-01-17 09:40:00,280.29,282.34,280.16,281.94,27403.0,277.5857,279.6159,277.457,279.2198,27403.0
2025-01-17 09:50:00,281.8,282.18,280.68,281.82,18247.0,279.0812,279.4575,277.972,279.101,18247.0
2025-01-17 10:00:00,281.72,282.41,281.1,281.94,27136.0,279.0019,279.6853,278.3879,279.2198,27136.0
2025-01-17 10:10:00,281.67,282.27,281.49,282.27,16749.0,278.9524,279.5466,278.7741,279.5466,16749.0
2025-01-17 10:20:00,282.25,283.44,282.07,282.84,17529.0,279.5268,280.7053,279.3486,280.1111,17529.0
2025-01-17 10:30:00,282.87,283.67,282.87,283.58,15149.0,280.1408,280.9331,280.1408,280.844,15149.0
2025-01-17 10:40:00,283.58,284.37,283.34,283.64,32683.0,280.844,281.6264,280.6063,280.9034,32683.0
2025-01-17 10:50:00,283.46,283.72,282.54,283.13,30508.0,280.7251,280.9826,279.814,280.3983,30508.0
2025-01-17 11:00:00,283.16,284.7,283.0,284.59,16914.0,280.428,281.9532,280.2696,281.8442,16914.0
2025-01-17 11:10:00,284.51,284.82,283.86,284.02,19698.0,281.765,282.072,281.1213,281.2797,19698.0
2025-01-17 11:20:00,283.81,284.08,283.48,283.48,60548.0,281.0718,281.3392,280.7449,280.7449,60548.0
2025-01-17 11:30:00,283.52,283.74,282.85,283.22,79200.0,280.7846,281.0024,280.121,280.4875,79200.0
2025-01-17 11:40:00,283.53,284.55,283.36,284.55,18260.0,280.7945,281.8046,280.6261,281.8046,18260.0
2025-01-17 11:50:00,284.6,285.02,284.47,284.92,7377.0,281.8541,282.2701,281.7254,282.1711,7377.0
2025-01-17 12:00:00,284.92,285.36,284.7,284.89,16067.0,282.1711,282.6068,281.9532,282.1413,16067.0
2025-01-17 12:10:00,284.96,285.69,284.73,285.46,5249.0,282.2107,282.9336,281.9829,282.7058,5249.0
2025-01-17 12:20:00,285.56,285.72,285.15,285.41,8880.0,282.8049,282.9633,282.3988,282.6563,8880.0
2025-01-17 12:30:00,285.52,285.59,284.78,284.86,12961.0,282.7653,282.8346,282.0324,282.1116,12961.0
2025-01-17 12:40:00,284.75,284.75,284.53,284.65,8672.0,282.0027,282.0027,281.7848,281.9037,8672.0
2025-01-17 12:50:00,284.74,284.82,284.58,284.72,4907.0,281.9928,282.072,281.8343,281.973,4907.0
2025-01-17 13:00:00,284.75,284.75,283.93,284.13,13925.0,282.0027,282.0027,281.1906,281.3887,13925.0
2025-01-17 13:10:00,284.22,284.44,283.82,284.0,9330.0,281.4778,281.6957,281.0817,281.2599,9330.0
2025-01-17 13:20:00,283.9,284.62,283.78,284.56,15273.0,281.1609,281.874,281.0421,281.8145,15273.0
2025-01-17 13:30:00,284.75,284.8,284.24,284.73,13172.0,282.0027,282.0522,281.4976,281.9829,13172.0
2025-01-17 13:40:00,284.73,285.6,284.72,285.6,7863.0,281.9829,282.8445,281.973,282.8445,7863.0
2025-01-17 13:50:00,285.46,286.19,285.39,286.0,15414.0,282.7058,283.4288,282.6365,283.2406,15414.0
2025-01-17 14:00:00,286.0,286.35,285.9,286.31,8789.0,283.2406,283.5873,283.1416,283.5476,8789.0
2025-01-17 14:10:00,286.24,286.39,285.1,285.11,14462.0,283.4783,283.6269,282.3493,282.3592,14462.0
2025-01-17 14:20:00,285.1,285.74,285.1,285.73,14557.0,282.3493,282.9831,282.3493,282.9732,14557.0
2025-01-17 14:30:00,285.61,286.1,285.14,285.22,17126.0,282.8544,283.3397,282.3889,282.4682,17126.0
2025-01-17 14:40:00,285.22,285.44,284.96,285.01,9128.0,282.4682,282.686,282.2107,282.2602,9128.0
2025-01-17 14:50:00,284.89,285.21,284.81,284.81,7049.0,282.1413,282.4583,282.0621,282.0621,7049.0
2025-01-17 15:00:00,284.91,285.0,284.66,284.87,12630.0,282.1612,282.2503,281.9136,282.1215,12630.0
2025-01-17 15:10:00,284.78,285.71,284.77,285.54,16930.0,282.0324,282.9534,282.0225,282.7851,16930.0
2025-01-17 15:20:00,285.5,285.87,285.05,285.3,12198.0,282.7455,283.1119,282.2998,282.5474,12198.0
2025-01-17 15:30:00,285.29,285.58,284.97,285.08,21456.0,282.5375,282.8247,282.2206,282.3295,21456.0
2025-01-17 15:40:00,285.09,285.39,284.84,285.22,31857.0,282.3394,282.6365,282.0918,282.4682,31857.0
2025-01-17 15:50:00,285.04,285.39,283.96,283.99,122014.0,282.2899,282.6365,281.2203,281.25,122014.0
2025-01-21 09:30:00,283.99,287.5,283.0,286.4,38903.0,281.25,284.7262,280.2696,283.6368,38903.0
2025-01-21 09:40:00,286.4,287.96,286.35,286.86,19251.0,283.6368,285.1817,283.5873,284.0923,19251.0
2025-01-21 09:50:00,286.69,288.39,286.58,288.1,21117.0,283.924,285.6076,283.815,285.3204,21117.0
2025-01-21 10:00:00,287.88,288.45,286.86,287.27,40558.0,285.1025,285.667,284.0923,284.4984,40558.0
2025-01-21 10:10:00,287.55,287.96,287.06,287.22,10124.0,284.7757,285.1817,284.2904,284.4489,10124.0
2025-01-21 10:20:00,287.05,287.16,286.64,286.8,41268.0,284.2805,284.3894,283.8745,284.0329,41268.0
2025-01-21 10:30:00,286.88,287.23,286.52,286.98,24364.0,284.1121,284.4588,283.7556,284.2112,24364.0
2025-01-21 10:40:00,286.98,287.51,286.59,287.51,11407.0,284.2112,284.7361,283.8249,284.7361,11407.0
2025-01-21 10:50:00,287.31,287.56,287.04,287.07,12213.0,284.538,284.7856,284.2706,284.3003,12213.0
2025-01-21 11:00:00,287.08,287.76,286.89,287.49,17241.0,284.3102,284.9837,284.122,284.7163,17241.0
2025-01-21 11:10:00,287.49,287.8,287.3,287.79,5138.0,284.7163,285.0233,284.5281,285.0134,5138.0
2025-01-21 11:20:00,287.81,288.25,287.62,288.11,7892.0,285.0332,285.4689,284.845,285.3303,7892.0
2025-01-21 11:30:00,288.27,288.45,287.6,287.94,11388.0,285.4887,285.667,284.8252,285.1619,11388.0
2025-01-21 11:40:00,287.95,288.23,287.86,287.98,17495.0,285.1718,285.4491,285.0827,285.2015,17495.0
2025-01-21 11:50:00,287.98,287.98,287.51,287.82,8696.0,285.2015,285.2015,284.7361,285.0431,8696.0
2025-01-21 12:00:00,287.84,288.06,287.15,287.65,10507.0,285.0629,285.2808,284.3795,284.8747,10507.0
2025-01-21 12:10:00,287.62,287.78,287.39,287.64,9252.0,284.845,285.0035,284.6172,284.8648,9252.0
2025-01-21 12:20:00,287.71,288.3,287.59,288.17,17377.0,284.9341,285.5184,284.8153,285.3897,17377.0
2025-01-21 12:30:00,288.13,288.46,288.02,288.45,4174.0,285.3501,285.6769,285.2411,285.667,4174.0
2025-01-21 12:40:00,288.44,288.45,287.95,288.05,8841.0,285.6571,285.667,285.1718,285.2709,8841.0
2025-01-21 12:50:00,288.07,288.36,287.9,288.0,7252.0,285.2907,285.5779,285.1223,285.2213,7252.0
2025-01-21 13:00:00,287.96,288.13,287.71,287.81,7294.0,285.1817,285.3501,284.9341,285.0332,7294.0
2025-01-21 13:10:00,287.63,287.71,287.15,287.44,3730.0,284.8549,284.9341,284.3795,284.6667,3730.0
2025-01-21 13:20:00,287.54,287.56,287.31,287.55,5080.0,284.7658,284.7856,284.538,284.7757,5080.0
2025-01-21 13:30:00,287.36,287.43,286.97,287.06,7327.0,284.5875,284.6568,284.2013,284.2904,7327.0
2025-01-21 13:40:00,287.01,287.44,286.89,287.25,21018.0,284.2409,284.6667,284.122,284.4786,21018.0
2025-01-21 13:50:00,287.43,287.57,287.18,287.42,3179.0,284.6568,284.7955,284.4093,284.6469,3179.0
2025-01-21 14:00:00,287.31,287.42,286.96,287.02,5864.0,284.538,284.6469,284.1914,284.2508,5864.0
2025-01-21 14:10:00,287.25,287.66,287.09,287.61,3681.0,284.4786,284.8846,284.3201,284.8351,3681.0
2025-01-21 14:20:00,287.5,287.5,287.04,287.2,10283.0,284.7262,284.7262,284.2706,284.4291,10283.0
2025-01-21 14:30:00,287.06,287.39,286.87,287.2,9739.0,284.2904,284.6172,284.1022,284.4291,9739.0
2025-01-21 14:40:00,286.93,287.16,286.92,286.98,15410.0,284.1617,284.3894,284.1518,284.2112,15410.0
2025-01-21 14:50:00,286.98,287.1,286.77,287.1,33314.0,284.2112,284.33,284.0032,284.33,33314.0
2025-01-21 15:00:00,287.0,287.05,286.61,286.71,11766.0,284.231,284.2805,283.8448,283.9438,11766.0
2025-01-21 15:10:00,286.75,287.5,286.7,287.5,9650.0,283.9834,284.7262,283.9339,284.7262,9650.0
2025-01-21 15:20:00,287.42,287.57,287.08,287.13,14898.0,284.6469,284.7955,284.3102,284.3597,14898.0
2025-01-21 15:30:00,287.1,287.26,286.95,287.06,13853.0,284.33,284.4885,284.1815,284.2904,13853.0
2025-01-21 15:40:00,287.05,287.46,286.98,287.46,42236.0,284.2805,284.6865,284.2112,284.6865,42236.0
2025-01-21 15:50:00,287.56,288.6,287.31,288.56,125395.0,284.7856,285.8156,284.538,285.7759,125395.0
2025-01-22 09:30:00,287.18,288.9,285.68,288.01,27321.0,284.4093,286.1127,282.9237,285.2312,27321.0
2025-01-22 09:40:00,287.3,288.85,287.14,288.81,14065.0,284.5281,286.0631,284.3696,286.0235,14065.0
2025-01-22 09:50:00,288.75,288.76,286.46,288.48,10129.0,285.9641,285.974,283.6962,285.6967,10129.0
2025-01-22 10:00:00,287.81,288.45,286.57,287.94,14266.0,285.0332,285.667,283.8051,285.1619,14266.0
2025-01-22 10:10:00,287.81,287.83,286.66,287.66,15411.0,285.0332,285.053,283.8943,284.8846,15411.0
2025-01-22 10:20:00,287.38,287.97,287.23,287.73,6575.0,284.6073,285.1916,284.4588,284.9539,6575.0
2025-01-22 10:30:00,287.44,288.51,287.23,288.34,7587.0,284.6667,285.7264,284.4588,285.5581,7587.0
2025-01-22 10:40:00,288.32,288.6,287.68,287.69,8590.0,285.5383,285.8156,284.9044,284.9143,8590.0
2025-01-22 10:50:00,287.86,289.7,287.6,289.47,29316.0,285.0827,286.9049,284.8252,286.6772,29316.0
2025-01-22 11:00:00,289.47,289.67,288.58,289.06,10165.0,286.6772,286.8752,285.7957,286.2711,10165.0
2025-01-22 11:10:00,289.2,289.51,288.57,288.92,18310.0,286.4098,286.7168,285.7858,286.1325,18310.0
2025-01-22 11:20:00,288.95,289.55,288.59,289.17,9616.0,286.1622,286.7564,285.8056,286.3801,9616.0
2025-01-22 11:30:00,289.14,289.64,289.02,289.42,4151.0,286.3503,286.8455,286.2315,286.6276,4151.0
2025-01-22 11:40:00,289.53,289.65,288.7,288.95,10916.0,286.7366,286.8554,285.9146,286.1622,10916.0
2025-01-22 11:50:00,289.04,289.51,288.8,289.07,9847.0,286.2513,286.7168,286.0136,286.281,9847.0
2025-01-22 12:00:00,288.97,289.19,288.46,288.55,11339.0,286.182,286.3999,285.6769,285.766,11339.0
2025-01-22 12:10:00,288.77,288.97,288.42,288.83,7500.0,285.9839,286.182,285.6373,286.0433,7500.0
2025-01-22 12:20:00,288.64,289.19,288.46,289.19,6255.0,285.8552,286.3999,285.6769,286.3999,6255.0
2025-01-22 12:30:00,289.0,289.1,288.28,288.67,7298.0,286.2117,286.3107,285.4986,285.8849,7298.0
2025-01-22 12:40:00,288.4,288.85,288.28,288.65,6877.0,285.6175,286.0631,285.4986,285.8651,6877.0
2025-01-22 12:50:00,288.72,289.0,288.49,288.95,10692.0,285.9344,286.2117,285.7066,286.1622,10692.0
2025-01-22 13:00:00,289.04,289.48,288.73,289.41,10371.0,286.2513,286.6871,285.9443,286.6177,10371.0
2025-01-22 13:10:00,289.33,289.75,289.33,289.63,2757.0,286.5385,286.9545,286.5385,286.8356,2757.0
2025-01-22 13:20:00,289.75,289.99,289.67,289.99,9730.0,286.9545,287.1921,286.8752,287.1921,9730.0
2025-01-22 13:30:00,289.91,290.12,288.97,289.23,28418.0,287.1129,287.3209,286.182,286.4395,28418.0
2025-01-22 13:40:00,289.22,289.69,289.21,289.33,6838.0,286.4296,286.895,286.4197,286.5385,6838.0
2025-01-22 13:50:00,289.56,289.57,289.13,289.32,5884.0,286.7663,286.7762,286.3404,286.5286,5884.0
2025-01-22 14:00:00,289.29,289.61,289.17,289.45,4873.0,286.4989,286.8158,286.3801,286.6573,4873.0
2025-01-22 14:10:00,289.36,289.64,289.3,289.64,6601.0,286.5682,286.8455,286.5088,286.8455,6601.0
2025-01-22 14:20:00,289.48,289.74,289.31,289.45,8557.0,286.6871,286.9446,286.5187,286.6573,8557.0
2025-01-22 14:30:00,289.48,289.86,289.48,289.81,4138.0,286.6871,287.0634,286.6871,287.0139,4138.0
2025-01-22 14:40:00,289.81,290.27,289.73,289.97,7769.0,287.0139,287.4694,286.9346,287.1723,7769.0
2025-01-22 14:50:00,289.92,290.29,289.89,290.15,7985.0,287.1228,287.4892,287.0931,287.3506,7985.0
2025-01-22 15:00:00,290.16,290.51,290.06,290.34,9493.0,287.3605,287.7071,287.2615,287.5388,9493.0
2025-01-22 15:10:00,290.23,290.8,290.22,290.7,10121.0,287.4298,287.9943,287.4199,287.8953,10121.0
2025-01-22 15:20:00,290.56,290.7,290.11,290.18,15837.0,287.7566,287.8953,287.311,287.3803,15837.0
2025-01-22 15:30:00,290.31,290.63,289.95,290.06,26405.0,287.5091,287.826,287.1525,287.2615,26405.0
2025-01-22 15:40:00,290.06,290.24,289.66,290.24,27143.0,287.2615,287.4397,286.8653,287.4397,27143.0
2025-01-22 15:50:00,290.25,290.59,288.82,288.94,160443.0,287.4496,287.7864,286.0334,286.1523,160443.0
2025-01-23 09:30:00,291.83,293.57,289.41,290.55,36996.0,289.0144,290.7376,286.6177,287.7467,36996.0
2025-01-23 09:40:00,290.35,290.63,289.04,289.77,20974.0,287.5487,287.826,286.2513,286.9743,20974.0
2025-01-23 09:50:00,289.38,289.66,288.67,289.61,13411.0,286.588,286.8653,285.8849,286.8158,13411.0
2025-01-23 10:00:00,289.66,289.66,288.72,289.44,16392.0,286.8653,286.8653,285.9344,286.6474,16392.0
2025-01-23 10:10:00,289.61,290.25,289.38,290.06,11459.0,286.8158,287.4496,286.588,287.2615,11459.0
2025-01-23 10:20:00,290.04,290.11,289.56,289.78,5039.0,287.2417,287.311,286.7663,286.9842,5039.0
2025-01-23 10:30:00,289.39,290.61,289.39,289.75,21403.0,286.5979,287.8062,286.5979,286.9545,21403.0
2025-01-23 10:40:00,289.95,292.64,289.95,291.92,36710.0,287.1525,289.8166,287.1525,289.1035,36710.0
2025-01-23 10:50:00,291.95,292.41,291.75,292.21,10093.0,289.1332,289.5888,288.9352,289.3907,10093.0
2025-01-23 11:00:00,292.38,293.07,292.28,292.3,9155.0,289.5591,290.2424,289.46,289.4799,9155.0
2025-01-23 11:10:00,292.35,293.9,292.3,293.88,10313.0,289.5294,291.0644,289.4799,291.0446,10313.0
2025-01-23 11:20:00,294.0,295.32,293.65,294.5,43352.0,291.1635,292.4707,290.8168,291.6586,43352.0
2025-01-23 11:30:00,294.29,294.66,293.32,293.37,49728.0,291.4507,291.8171,290.49,290.5395,49728.0
2025-01-23 11:40:00,293.25,293.6,292.6,293.34,18596.0,290.4207,290.7673,289.777,290.5098,18596.0
2025-01-23 11:50:00,293.57,293.82,293.34,293.65,22071.0,290.7376,290.9852,290.5098,290.8168,22071.0
2025-01-23 12:00:00,293.73,294.38,293.43,293.99,17733.0,290.8961,291.5398,290.599,291.1535,17733.0
2025-01-23 12:10:00,294.07,294.5,293.82,294.14,37567.0,291.2328,291.6586,290.9852,291.3021,37567.0
2025-01-23 12:20:00,294.01,295.01,293.92,294.84,39200.0,291.1734,292.1637,291.0842,291.9953,39200.0
2025-01-23 12:30:00,294.72,295.75,294.72,295.75,12974.0,291.8765,292.8966,291.8765,292.8966,12974.0
2025-01-23 12:40:00,295.67,295.89,295.3,295.89,18228.0,292.8173,293.0352,292.4509,293.0352,18228.0
2025-01-23 12:50:00,295.91,296.22,295.86,296.13,13612.0,293.055,293.362,293.0055,293.2729,13612.0
2025-01-23 13:00:00,296.22,296.6,295.66,295.66,14963.0,293.362,293.7384,292.8074,292.8074,14963.0
2025-01-23 13:10:00,295.68,295.68,294.79,294.81,26177.0,292.8272,292.8272,291.9458,291.9656,26177.0
2025-01-23 13:20:00,294.79,295.08,294.69,294.98,11594.0,291.9458,292.233,291.8468,292.134,11594.0
2025-01-23 13:30:00,294.97,295.8,294.77,295.32,28651.0,292.1241,292.9461,291.926,292.4707,28651.0
2025-01-23 13:40:00,295.33,295.95,295.17,295.43,17241.0,292.4806,293.0946,292.3222,292.5797,17241.0
2025-01-23 13:50:00,295.49,295.93,295.38,295.5,18178.0,292.6391,293.0748,292.5301,292.649,18178.0
2025-01-23 14:00:00,295.45,295.98,295.45,295.63,11292.0,292.5995,293.1243,292.5995,292.7777,11292.0
2025-01-23 14:10:00,295.73,295.84,295.42,295.47,11720.0,292.8768,292.9857,292.5698,292.6193,11720.0
2025-01-23 14:20:00,295.41,296.03,295.19,295.4,14935.0,292.5598,293.1739,292.342,292.5499,14935.0
2025-01-23 14:30:00,295.49,295.74,294.8,294.81,13129.0,292.6391,292.8867,291.9557,291.9656,13129.0
2025-01-23 14:40:00,295.04,295.22,294.65,294.8,11624.0,292.1934,292.3717,291.8072,291.9557,11624.0
2025-01-23 14:50:00,294.73,295.22,294.5,294.63,12587.0,291.8864,292.3717,291.6586,291.7874,12587.0
2025-01-23 15:00:00,294.63,294.79,294.28,294.38,10210.0,291.7874,291.9458,291.4407,291.5398,10210.0
2025-01-23 15:10:00,294.28,294.8,293.93,294.26,32489.0,291.4407,291.9557,291.0941,291.4209,32489.0
2025-01-23 15:20:00,294.38,294.8,294.38,294.62,13788.0,291.5398,291.9557,291.5398,291.7775,13788.0
2025-01-23 15:30:00,294.5,294.68,294.08,294.28,14709.0,291.6586,291.8369,291.2427,291.4407,14709.0
2025-01-23 15:40:00,294.28,295.46,294.21,294.99,20902.0,291.4407,292.6094,291.3714,292.1439,20902.0
2025-01-23 15:50:00,295.13,295.4,294.7,295.15,82528.0,292.2825,292.5499,291.8567,292.3024,82528.0
2025-01-24 09:30:00,294.3,295.77,293.28,293.69,17947.0,291.4606,292.9164,290.4504,290.8564,17947.0
2025-01-24 09:40:00,293.53,295.05,293.53,294.61,9205.0,290.698,292.2033,290.698,291.7676,9205.0
2025-01-24 09:50:00,294.66,295.18,293.95,294.79,14276.0,291.8171,292.3321,291.1139,291.9458,14276.0
2025-01-24 10:00:00,294.91,294.96,293.92,294.22,21646.0,292.0647,292.1142,291.0842,291.3813,21646.0
2025-01-24 10:10:00,293.98,294.51,293.85,294.38,7942.0,291.1436,291.6685,291.0149,291.5398,7942.0
2025-01-24 10:20:00,294.31,295.03,293.81,294.67,21196.0,291.4705,292.1835,290.9753,291.827,21196.0
2025-01-24 10:30:00,294.65,294.8,294.32,294.64,6222.0,291.8072,291.9557,291.4804,291.7973,6222.0
2025-01-24 10:40:00,294.51,294.85,294.2,294.53,10163.0,291.6685,292.0052,291.3615,291.6883,10163.0
2025-01-24 10:50:00,294.48,294.8,293.96,294.29,25699.0,291.6388,291.9557,291.1238,291.4507,25699.0
2025-01-24 11:00:00,294.27,294.91,293.91,294.76,11447.0,291.4308,292.0647,291.0743,291.9161,11447.0
2025-01-24 11:10:00,294.69,295.0,294.28,294.86,5108.0,291.8468,292.1538,291.4407,292.0152,5108.0
2025-01-24 11:20:00,295.19,295.8,294.81,295.08,19376.0,292.342,292.9461,291.9656,292.233,19376.0
2025-01-24 11:30:00,295.07,295.75,294.86,295.44,7236.0,292.2231,292.8966,292.0152,292.5896,7236.0
2025-01-24 11:40:00,295.44,295.65,295.28,295.65,10941.0,292.5896,292.7975,292.4311,292.7975,10941.0
2025-01-24 11:50:00,295.51,295.67,295.47,295.61,4959.0,292.6589,292.8173,292.6193,292.7579,4959.0
2025-01-24 12:00:00,295.61,295.76,295.3,295.76,5003.0,292.7579,292.9065,292.4509,292.9065,5003.0
2025-01-24 12:10:00,295.85,296.1,295.47,295.88,7668.0,292.9956,293.2432,292.6193,293.0253,7668.0
2025-01-24 12:20:00,295.86,296.53,295.84,296.4,14412.0,293.0055,293.669,292.9857,293.5403,14412.0
2025-01-24 12:30:00,296.4,296.98,296.25,296.98,17152.0,293.5403,294.1147,293.3917,294.1147,17152.0
2025-01-24 12:40:00,297.07,298.0,297.01,297.29,31569.0,294.2038,295.1249,294.1444,294.4217,31569.0
2025-01-24 12:50:00,297.17,297.23,296.57,296.63,7653.0,294.3029,294.3623,293.7087,293.7681,7653.0
2025-01-24 13:00:00,296.57,296.76,296.0,296.66,11875.0,293.7087,293.8968,293.1442,293.7978,11875.0
2025-01-24 13:10:00,296.54,296.54,296.14,296.19,4302.0,293.6789,293.6789,293.2828,293.3323,4302.0
2025-01-24 13:20:00,296.21,296.22,295.78,295.94,4641.0,293.3521,293.362,292.9263,293.0847,4641.0
2025-01-24 13:30:00,295.93,296.02,295.62,295.76,12444.0,293.0748,293.164,292.7678,292.9065,12444.0
2025-01-24 13:40:00,295.61,295.66,295.46,295.63,10783.0,292.7579,292.8074,292.6094,292.7777,10783.0
2025-01-24 13:50:00,295.61,295.64,294.79,294.99,9405.0,292.7579,292.7876,291.9458,292.1439,9405.0
2025-01-24 14:00:00,294.9,294.99,294.6,294.77,8235.0,292.0548,292.1439,291.7577,291.926,8235.0
2025-01-24 14:10:00,294.75,294.8,294.36,294.64,19050.0,291.9062,291.9557,291.52,291.7973,19050.0
2025-01-24 14:20:00,294.59,295.85,294.59,295.33,20364.0,291.7478,292.9956,291.7478,292.4806,20364.0
2025-01-24 14:30:00,295.34,295.34,294.68,294.92,14090.0,292.4905,292.4905,291.8369,292.0746,14090.0
2025-01-24 14:40:00,294.72,295.02,294.72,294.84,6730.0,291.8765,292.1736,291.8765,291.9953,6730.0
2025-01-24 14:50:00,294.83,295.13,294.77,295.12,5985.0,291.9854,292.2825,291.926,292.2726,5985.0
2025-01-24 15:00:00,295.07,295.5,294.9,295.5,5710.0,292.2231,292.649,292.0548,292.649,5710.0
2025-01-24 15:10:00,295.43,295.43,294.66,294.69,11755.0,292.5797,292.5797,291.8171,291.8468,11755.0
2025-01-24 15:20:00,294.62,294.92,294.59,294.74,7604.0,291.7775,292.0746,291.7478,291.8963,7604.0
2025-01-24 15:30:00,294.83,294.89,294.22,294.47,11091.0,291.9854,292.0449,291.3813,291.6289,11091.0
2025-01-24 15:40:00,294.46,294.52,293.94,294.22,22257.0,291.619,291.6784,291.104,291.3813,22257.0
2025-01-24 15:50:00,294.05,294.61,293.47,293.73,157671.0,291.213,291.7676,290.6386,290.8961,157671.0
2025-01-27 09:30:00,295.0,302.76,294.75,302.5,77049.0,292.1538,299.8389,291.9062,299.5814,77049.0
2025-01-27 09:40:00,302.74,304.4,302.27,303.06,29082.0,299.8191,301.4631,299.3537,300.136,29082.0
2025-01-27 09:50:00,303.0,303.4,301.35,301.65,42748.0,300.0766,300.4728,298.4425,298.7396,42748.0
2025-01-27 10:00:00,301.38,302.46,301.26,302.44,30500.0,298.4722,299.5418,298.3534,299.522,30500.0
2025-01-27 10:10:00,302.59,302.87,301.24,302.37,15217.0,299.6706,299.9479,298.3336,299.4527,15217.0
2025-01-27 10:20:00,302.39,302.58,301.14,302.22,20560.0,299.4725,299.6607,298.2346,299.3041,20560.0
2025-01-27 10:30:00,302.27,302.59,301.47,302.05,12526.0,299.3537,299.6706,298.5614,299.1358,12526.0
2025-01-27 10:40:00,302.13,302.41,300.8,301.26,17143.0,299.215,299.4923,297.8978,298.3534,17143.0
2025-01-27 10:50:00,301.27,301.66,300.74,301.15,15841.0,298.3633,298.7495,297.8384,298.2445,15841.0
2025-01-27 11:00:00,301.33,301.47,300.51,301.22,7334.0,298.4227,298.5614,297.6106,298.3138,7334.0
2025-01-27 11:10:00,301.06,301.88,300.78,301.59,20659.0,298.1553,298.9674,297.878,298.6802,20659.0
2025-01-27 11:20:00,301.6,301.99,301.42,301.65,9004.0,298.6901,299.0764,298.5119,298.7396,9004.0
2025-01-27 11:30:00,301.38,301.4,299.7,300.26,10043.0,298.4722,298.4921,296.8085,297.3631,10043.0
2025-01-27 11:40:00,299.85,300.53,299.74,300.39,11580.0,296.957,297.6304,296.8481,297.4918,11580.0
2025-01-27 11:50:00,300.37,301.16,300.13,300.97,11400.0,297.472,298.2544,297.2343,298.0662,11400.0
2025-01-27 12:00:00,300.95,300.97,300.32,300.61,10642.0,298.0464,298.0662,297.4225,297.7097,10642.0
2025-01-27 12:10:00,300.72,301.7,300.72,301.44,4158.0,297.8186,298.7892,297.8186,298.5317,4158.0
2025-01-27 12:20:00,301.55,302.55,301.55,302.55,12176.0,298.6406,299.631,298.6406,299.631,12176.0
2025-01-27 12:30:00,302.55,302.64,302.24,302.56,9866.0,299.631,299.7201,299.324,299.6409,9866.0
2025-01-27 12:40:00,302.56,303.67,302.46,303.44,15787.0,299.6409,300.7402,299.5418,300.5124,15787.0
2025-01-27 12:50:00,303.44,304.22,303.25,304.15,17253.0,300.5124,301.2848,300.3242,301.2155,17253.0
2025-01-27 13:00:00,304.15,304.39,303.56,303.95,20010.0,301.2155,301.4532,300.6312,301.0175,20010.0
2025-01-27 13:10:00,303.95,304.07,303.04,303.19,12288.0,301.0175,301.1363,300.1162,300.2648,12288.0
2025-01-27 13:20:00,303.19,303.49,303.05,303.18,6663.0,300.2648,300.5619,300.1261,300.2549,6663.0
2025-01-27 13:30:00,303.18,303.48,302.94,303.1,13345.0,300.2549,300.552,300.0172,300.1757,13345.0
2025-01-27 13:40:00,303.1,303.25,302.8,302.99,7527.0,300.1757,300.3242,299.8785,300.0667,7527.0
2025-01-27 13:50:00,303.25,303.41,302.92,303.36,5720.0,300.3242,300.4827,299.9974,300.4331,5720.0
2025-01-27 14:00:00,303.53,303.97,303.38,303.97,11799.0,300.6015,301.0373,300.453,301.0373,11799.0
2025-01-27 14:10:00,303.82,304.15,303.43,303.69,13630.0,300.8887,301.2155,300.5025,300.76,13630.0
2025-01-27 14:20:00,303.65,303.72,303.63,303.7,5391.0,300.7203,300.7897,300.7005,300.7699,5391.0
2025-01-27 14:30:00,303.7,304.23,303.49,303.83,18451.0,300.7699,301.2948,300.5619,300.8986,18451.0
2025-01-27 14:40:00,303.81,304.41,303.65,303.65,7923.0,300.8788,301.473,300.7203,300.7203,7923.0
2025-01-27 14:50:00,303.74,303.85,303.4,303.4,7315.0,300.8095,300.9184,300.4728,300.4728,7315.0
2025-01-27 15:00:00,303.41,303.75,303.2,303.5,11832.0,300.4827,300.8194,300.2747,300.5718,11832.0
2025-01-27 15:10:00,303.5,304.43,303.42,304.23,45269.0,300.5718,301.4928,300.4926,301.2948,45269.0
2025-01-27 15:20:00,304.23,304.92,304.13,304.74,28555.0,301.2948,301.9781,301.1957,301.7998,28555.0
2025-01-27 15:30:00,304.74,305.4,304.74,305.1,55660.0,301.7998,302.4535,301.7998,302.1564,55660.0
2025-01-27 15:40:00,305.21,306.2,305.21,306.0,90443.0,302.2653,303.2457,302.2653,303.0477,90443.0
2025-01-27 15:50:00,306.09,306.43,305.61,305.84,203004.0,303.1368,303.4735,302.6614,302.8892,203004.0
2025-01-28 09:30:00,306.12,307.92,305.72,307.05,27318.0,303.1665,304.9491,302.7704,304.0875,27318.0
2025-01-28 09:40:00,307.4,308.64,306.36,306.47,14166.0,304.4342,305.6622,303.4042,303.5131,14166.0
2025-01-28 09:50:00,306.35,306.39,304.14,304.81,16768.0,303.3943,303.4339,301.2056,301.8692,16768.0
2025-01-28 10:00:00,304.52,305.07,302.97,302.97,22139.0,301.582,302.1266,300.0469,300.0469,22139.0
2025-01-28 10:10:00,303.3,303.64,302.55,303.59,19737.0,300.3737,300.7104,299.631,300.6609,19737.0
2025-01-28 10:20:00,303.54,303.87,302.57,303.21,18460.0,300.6114,300.9382,299.6508,300.2846,18460.0
2025-01-28 10:30:00,303.08,303.53,302.55,303.14,17550.0,300.1558,300.6015,299.631,300.2153,17550.0
2025-01-28 10:40:00,302.94,303.55,301.93,303.28,26652.0,300.0172,300.6213,299.0169,300.3539,26652.0
2025-01-28 10:50:00,303.25,304.48,303.24,303.24,9877.0,300.3242,301.5423,300.3143,300.3143,9877.0
2025-01-28 11:00:00,303.53,303.68,303.15,303.42,6446.0,300.6015,300.7501,300.2252,300.4926,6446.0
2025-01-28 11:10:00,303.44,303.73,302.95,303.09,20752.0,300.5124,300.7996,300.0271,300.1657,20752.0
2025-01-28 11:20:00,303.18,303.34,301.51,302.36,21168.0,300.2549,300.4133,298.601,299.4428,21168.0
2025-01-28 11:30:00,302.29,302.3,301.14,302.24,10026.0,299.3735,299.3834,298.2346,299.324,10026.0
2025-01-28 11:40:00,302.17,303.0,302.16,302.89,10425.0,299.2546,300.0766,299.2447,299.9677,10425.0
2025-01-28 11:50:00,302.81,302.81,302.14,302.46,14699.0,299.8885,299.8885,299.2249,299.5418,14699.0
2025-01-28 12:00:00,302.37,302.6,301.78,301.98,21134.0,299.4527,299.6805,298.8684,299.0665,21134.0
2025-01-28 12:10:00,302.04,302.22,301.69,301.86,26991.0,299.1259,299.3041,298.7793,298.9476,26991.0
2025-01-28 12:20:00,301.86,302.36,301.83,302.13,16191.0,298.9476,299.4428,298.9179,299.215,16191.0
2025-01-28 12:30:00,302.17,302.59,301.95,301.95,23600.0,299.2546,299.6706,299.0367,299.0367,23600.0
2025-01-28 12:40:00,302.14,302.46,302.07,302.41,52435.0,299.2249,299.5418,299.1556,299.4923,52435.0
2025-01-28 12:50:00,302.41,302.94,302.4,302.84,13934.0,299.4923,300.0172,299.4824,299.9182,13934.0
2025-01-28 13:00:00,302.84,303.71,302.68,303.56,6107.0,299.9182,300.7798,299.7597,300.6312,6107.0
2025-01-28 13:10:00,303.66,303.93,303.39,303.68,25304.0,300.7302,300.9976,300.4629,300.7501,25304.0
2025-01-28 13:20:00,303.66,304.53,303.52,304.29,25531.0,300.7302,301.5919,300.5916,301.3542,25531.0
2025-01-28 13:30:00,304.29,304.47,303.8,304.25,22596.0,301.3542,301.5324,300.8689,301.3146,22596.0
2025-01-28 13:40:00,304.09,304.22,303.54,303.71,28722.0,301.1561,301.2848,300.6114,300.7798,28722.0
2025-01-28 13:50:00,303.78,304.33,302.99,303.11,40805.0,300.8491,301.3938,300.0667,300.1856,40805.0
2025-01-28 14:00:00,303.22,303.26,302.66,302.78,9422.0,300.2945,300.3341,299.7399,299.8587,9422.0
2025-01-28 14:10:00,302.63,303.0,302.3,302.58,25308.0,299.7102,300.0766,299.3834,299.6607,25308.0
2025-01-28 14:20:00,302.56,302.94,302.17,302.84,10807.0,299.6409,300.0172,299.2546,299.9182,10807.0
2025-01-28 14:30:00,302.82,302.84,301.7,301.77,5488.0,299.8984,299.9182,298.7892,298.8585,5488.0
2025-01-28 14:40:00,301.51,302.0,301.5,301.63,13028.0,298.601,299.0863,298.5911,298.7198,13028.0
2025-01-28 14:50:00,301.47,302.02,301.47,301.7,7847.0,298.5614,299.1061,298.5614,298.7892,7847.0
2025-01-28 15:00:00,301.68,302.31,301.58,302.04,4745.0,298.7694,299.3933,298.6703,299.1259,4745.0
2025-01-28 15:10:00,302.03,302.25,301.77,301.97,9558.0,299.116,299.3339,298.8585,299.0566,9558.0
2025-01-28 15:20:00,301.88,302.09,301.58,301.76,9679.0,298.9674,299.1754,298.6703,298.8486,9679.0
2025-01-28 15:30:00,301.76,302.06,301.47,301.66,12640.0,298.8486,299.1457,298.5614,298.7495,12640.0
2025-01-28 15:40:00,301.67,302.39,301.61,301.94,19278.0,298.7594,299.4725,298.7,299.0268,19278.0
2025-01-28 15:50:00,302.05,303.04,301.72,302.6,106917.0,299.1358,300.1162,298.809,299.6805,106917.0
2025-01-29 09:30:00,303.29,305.76,302.57,302.75,31381.0,300.3638,302.81,299.6508,299.829,31381.0
2025-01-29 09:40:00,302.61,303.58,301.47,301.71,32271.0,299.6904,300.651,298.5614,298.7991,32271.0
2025-01-29 09:50:00,301.76,302.99,301.52,302.79,14764.0,298.8486,300.0667,298.6109,299.8686,14764.0
2025-01-29 10:00:00,303.17,303.82,302.81,302.98,44229.0,300.245,300.8887,299.8885,300.0568,44229.0
2025-01-29 10:10:00,302.98,303.88,302.7,303.3,40173.0,300.0568,300.9481,299.7795,300.3737,40173.0
2025-01-29 10:20:00,303.3,303.79,303.0,303.44,10057.0,300.3737,300.859,300.0766,300.5124,10057.0
2025-01-29 10:30:00,303.31,304.37,303.25,303.38,12300.0,300.3836,301.4334,300.3242,300.453,12300.0
2025-01-29 10:40:00,303.38,303.91,303.03,303.17,13200.0,300.453,300.9778,300.1063,300.245,13200.0
2025-01-29 10:50:00,303.17,303.17,301.88,302.23,20413.0,300.245,300.245,298.9674,299.314,20413.0
2025-01-29 11:00:00,302.13,302.85,302.13,302.44,8005.0,299.215,299.9281,299.215,299.522,8005.0
2025-01-29 11:10:00,302.63,302.86,302.29,302.44,5978.0,299.7102,299.938,299.3735,299.522,5978.0
2025-01-29 11:20:00,302.44,303.01,302.3,303.01,12632.0,299.522,300.0865,299.3834,300.0865,12632.0
2025-01-29 11:30:00,302.88,303.61,302.88,303.41,14264.0,299.9578,300.6807,299.9578,300.4827,14264.0
2025-01-29 11:40:00,303.29,304.0,303.13,304.0,5600.0,300.3638,301.067,300.2054,301.067,5600.0
2025-01-29 11:50:00,303.95,304.08,303.65,303.84,6862.0,301.0175,301.1462,300.7203,300.9085,6862.0
2025-01-29 12:00:00,303.84,304.6,303.84,304.25,6885.0,300.9085,301.6612,300.9085,301.3146,6885.0
2025-01-29 12:10:00,304.14,304.35,303.68,304.14,23445.0,301.2056,301.4136,300.7501,301.2056,23445.0
2025-01-29 12:20:00,304.15,304.24,302.9,303.31,89476.0,301.2155,301.3047,299.9776,300.3836,89476.0
2025-01-29 12:30:00,303.31,303.47,302.04,302.32,32623.0,300.3836,300.5421,299.1259,299.4032,32623.0
2025-01-29 12:40:00,302.27,302.38,302.0,302.33,7885.0,299.3537,299.4626,299.0863,299.4131,7885.0
2025-01-29 12:50:00,302.37,303.12,302.22,303.12,13395.0,299.4527,300.1955,299.3041,300.1955,13395.0
2025-01-29 13:00:00,302.87,303.22,302.66,303.1,9002.0,299.9479,300.2945,299.7399,300.1757,9002.0
2025-01-29 13:10:00,303.26,303.3,302.79,303.3,10911.0,300.3341,300.3737,299.8686,300.3737,10911.0
2025-01-29 13:20:00,303.23,304.63,302.91,304.31,46724.0,300.3044,301.6909,299.9875,301.374,46724.0
2025-01-29 13:30:00,304.29,304.86,304.13,304.46,22193.0,301.3542,301.9187,301.1957,301.5225,22193.0
2025-01-29 13:40:00,304.43,304.7,304.19,304.45,16054.0,301.4928,301.7602,301.2551,301.5126,16054.0
2025-01-29 13:50:00,304.45,304.95,304.36,304.65,22276.0,301.5126,302.0078,301.4235,301.7107,22276.0
2025-01-29 14:00:00,304.45,304.83,303.0,303.0,23750.0,301.5126,301.889,300.0766,300.0766,23750.0
2025-01-29 14:10:00,303.06,303.14,302.34,302.47,14054.0,300.136,300.2153,299.423,299.5517,14054.0
2025-01-29 14:20:00,302.41,302.59,301.76,302.24,31872.0,299.4923,299.6706,298.8486,299.324,31872.0
2025-01-29 14:30:00,302.29,303.34,302.16,303.33,11750.0,299.3735,300.4133,299.2447,300.4034,11750.0
2025-01-29 14:40:00,303.32,303.57,302.73,302.74,17044.0,300.3935,300.6411,299.8092,299.8191,17044.0
2025-01-29 14:50:00,302.61,303.53,302.57,303.28,13143.0,299.6904,300.6015,299.6508,300.3539,13143.0
2025-01-29 15:00:00,303.22,303.35,302.49,302.78,11278.0,300.2945,300.4232,299.5715,299.8587,11278.0
2025-01-29 15:10:00,302.85,303.03,302.63,303.02,15396.0,299.9281,300.1063,299.7102,300.0964,15396.0
2025-01-29 15:20:00,303.22,304.29,303.22,303.88,25329.0,300.2945,301.3542,300.2945,300.9481,25329.0
2025-01-29 15:30:00,303.83,303.83,302.78,302.94,24329.0,300.8986,300.8986,299.8587,300.0172,24329.0
2025-01-29 15:40:00,302.94,303.5,302.8,303.38,28426.0,300.0172,300.5718,299.8785,300.453,28426.0
2025-01-29 15:50:00,303.47,304.31,303.18,303.19,118522.0,300.5421,301.374,300.2549,300.2648,118522.0
2025-01-30 09:30:00,275.0,280.0,272.44,278.32,398542.0,272.3468,277.2985,269.8115,275.6347,398542.0
2025-01-30 09:40:00,278.32,278.95,271.25,271.25,184091.0,275.6347,276.2587,268.6329,268.6329,184091.0
2025-01-30 09:50:00,271.33,274.94,268.99,274.09,223361.0,268.7122,272.2873,266.3948,271.4455,223361.0
2025-01-30 10:00:00,274.29,277.84,273.76,277.22,171292.0,271.6436,275.1594,271.1187,274.5453,171292.0
2025-01-30 10:10:00,276.84,278.28,276.08,278.13,88807.0,274.169,275.5951,273.4163,275.4466,88807.0
2025-01-30 10:20:00,278.13,282.67,277.67,278.49,249683.0,275.4466,279.9428,274.991,275.8031,249683.0
2025-01-30 10:30:00,278.51,279.28,276.84,277.63,67870.0,275.8229,276.5855,274.169,274.9514,67870.0
2025-01-30 10:40:00,277.63,278.87,276.02,276.36,76281.0,274.9514,276.1794,273.3569,273.6936,76281.0
2025-01-30 10:50:00,276.22,276.73,275.23,276.55,64891.0,273.555,274.0601,272.5745,273.8818,64891.0
2025-01-30 11:00:00,276.72,276.9,275.68,276.36,63368.0,274.0502,274.2284,273.0202,273.6936,63368.0
2025-01-30 11:10:00,276.36,278.7,276.35,278.42,68610.0,273.6936,276.0111,273.6837,275.7338,68610.0
2025-01-30 11:20:00,278.39,278.39,276.43,276.76,43895.0,275.7041,275.7041,273.763,274.0898,43895.0
2025-01-30 11:30:00,276.93,277.18,276.1,277.13,28384.0,274.2581,274.5057,273.4362,274.4562,28384.0
2025-01-30 11:40:00,277.18,279.06,277.18,277.61,42095.0,274.5057,276.3676,274.5057,274.9316,42095.0
2025-01-30 11:50:00,277.57,278.08,277.28,278.08,33190.0,274.892,275.397,274.6048,275.397,33190.0
2025-01-30 12:00:00,278.08,278.38,277.02,277.89,30460.0,275.397,275.6942,274.3473,275.2089,30460.0
2025-01-30 12:10:00,277.59,278.18,277.36,277.42,20940.0,274.9118,275.4961,274.684,274.7434,20940.0
2025-01-30 12:20:00,277.44,277.9,277.33,277.79,20608.0,274.7632,275.2188,274.6543,275.1098,20608.0
2025-01-30 12:30:00,277.8,278.94,277.7,278.66,21293.0,275.1198,276.2488,275.0207,275.9715,21293.0
2025-01-30 12:40:00,278.59,278.94,276.69,276.81,45457.0,275.9021,276.2488,274.0205,274.1393,45457.0
2025-01-30 12:50:00,276.81,278.41,276.09,278.0,72167.0,274.1393,275.7239,273.4262,275.3178,72167.0
2025-01-30 13:00:00,277.97,278.15,277.51,278.07,28710.0,275.2881,275.4664,274.8325,275.3871,28710.0
2025-01-30 13:10:00,277.84,278.81,277.66,278.74,16041.0,275.1594,276.12,274.9811,276.0507,16041.0
2025-01-30 13:20:00,278.7,278.95,277.82,278.3,24843.0,276.0111,276.2587,275.1396,275.6149,24843.0
2025-01-30 13:30:00,278.15,278.72,278.01,278.52,23046.0,275.4664,276.0309,275.3277,275.8328,23046.0
2025-01-30 13:40:00,278.51,279.47,278.07,279.3,38349.0,275.8229,276.7736,275.3871,276.6053,38349.0
2025-01-30 13:50:00,279.12,279.46,279.04,279.05,27516.0,276.427,276.7637,276.3478,276.3577,27516.0
2025-01-30 14:00:00,279.05,280.29,278.62,280.1,51666.0,276.3577,277.5857,275.9318,277.3976,51666.0
2025-01-30 14:10:00,279.96,280.93,279.83,280.32,46947.0,277.2589,278.2196,277.1302,277.6154,46947.0
2025-01-30 14:20:00,280.3,281.01,280.13,280.48,42730.0,277.5956,278.2988,277.4273,277.7739,42730.0
2025-01-30 14:30:00,280.48,280.6,278.81,279.37,40477.0,277.7739,277.8927,276.12,276.6746,40477.0
2025-01-30 14:40:00,279.37,279.59,278.0,278.24,59153.0,276.6746,276.8925,275.3178,275.5555,59153.0
2025-01-30 14:50:00,278.24,278.47,277.97,278.29,88534.0,275.5555,275.7833,275.2881,275.605,88534.0
2025-01-30 15:00:00,278.29,278.71,277.76,278.0,41967.0,275.605,276.021,275.0801,275.3178,41967.0
2025-01-30 15:10:00,278.0,278.96,277.67,277.79,78278.0,275.3178,276.2686,274.991,275.1098,78278.0
2025-01-30 15:20:00,277.79,279.21,277.79,279.18,55013.0,275.1098,276.5161,275.1098,276.4864,55013.0
2025-01-30 15:30:00,279.11,280.66,279.03,280.26,96934.0,276.4171,277.9522,276.3379,277.556,96934.0
2025-01-30 15:40:00,280.32,280.5,278.83,279.99,123304.0,277.6154,277.7937,276.1398,277.2886,123304.0
2025-01-30 15:50:00,280.09,282.99,279.88,282.97,344552.0,277.3877,280.2597,277.1797,280.2399,344552.0
2025-01-31 09:30:00,284.71,291.43,282.03,290.86,117579.0,281.9631,288.6182,279.3089,288.0537,117579.0
2025-01-31 09:40:00,290.98,295.81,290.82,295.38,111124.0,288.1726,292.956,288.0141,292.5301,111124.0
2025-01-31 09:50:00,295.43,299.09,295.34,298.03,92134.0,292.5797,296.2043,292.4905,295.1546,92134.0
2025-01-31 10:00:00,298.22,299.72,296.95,297.29,95964.0,295.3427,296.8283,294.085,294.4217,95964.0
2025-01-31 10:10:00,296.83,298.4,295.04,295.71,68069.0,293.9661,295.521,292.1934,292.857,68069.0
2025-01-31 10:20:00,295.71,296.13,294.16,296.06,76974.0,292.857,293.2729,291.3219,293.2036,76974.0
2025-01-31 10:30:00,296.06,296.08,294.72,295.42,59923.0,293.2036,293.2234,291.8765,292.5698,59923.0
2025-01-31 10:40:00,295.53,296.98,295.28,296.63,22844.0,292.6787,294.1147,292.4311,293.7681,22844.0
2025-01-31 10:50:00,296.63,297.55,295.67,297.09,49352.0,293.7681,294.6792,292.8173,294.2236,49352.0
2025-01-31 11:00:00,297.41,298.2,297.11,297.62,32099.0,294.5406,295.3229,294.2434,294.7485,32099.0
2025-01-31 11:10:00,297.62,297.62,295.76,296.34,22530.0,294.7485,294.7485,292.9065,293.4809,22530.0
2025-01-31 11:20:00,296.36,297.02,296.26,296.49,25529.0,293.5007,294.1543,293.4016,293.6294,25529.0
2025-01-31 11:30:00,296.55,296.55,292.91,294.35,55322.0,293.6888,293.6888,290.084,291.5101,55322.0
2025-01-31 11:40:00,294.53,295.34,294.46,295.05,44419.0,291.6883,292.4905,291.619,292.2033,44419.0
2025-01-31 11:50:00,295.01,295.98,294.66,294.69,20662.0,292.1637,293.1243,291.8171,291.8468,20662.0
2025-01-31 12:00:00,294.68,296.42,294.66,296.33,23274.0,291.8369,293.5601,291.8171,293.471,23274.0
2025-01-31 12:10:00,296.34,296.61,295.6,295.72,29422.0,293.4809,293.7483,292.748,292.8669,29422.0
2025-01-31 12:20:00,295.81,296.58,295.71,296.58,23586.0,292.956,293.7186,292.857,293.7186,23586.0
2025-01-31 12:30:00,296.4,297.05,296.1,296.95,33244.0,293.5403,294.184,293.2432,294.085,33244.0
2025-01-31 12:40:00,297.04,297.64,296.7,297.14,13411.0,294.1741,294.7683,293.8374,294.2732,13411.0
2025-01-31 12:50:00,297.15,298.05,296.26,296.46,32459.0,294.2831,295.1744,293.4016,293.5997,32459.0
2025-01-31 13:00:00,296.58,297.0,296.1,296.95,18613.0,293.7186,294.1345,293.2432,294.085,18613.0
2025-01-31 13:10:00,296.95,297.68,296.08,296.09,24457.0,294.085,294.8079,293.2234,293.2333,24457.0
2025-01-31 13:20:00,295.8,295.94,295.01,295.63,41221.0,292.9461,293.0847,292.1637,292.7777,41221.0
2025-01-31 13:30:00,295.65,295.68,294.0,294.45,51807.0,292.7975,292.8272,291.1635,291.6091,51807.0
2025-01-31 13:40:00,294.69,295.9,294.69,295.49,45038.0,291.8468,293.0451,291.8468,292.6391,45038.0
2025-01-31 13:50:00,295.47,295.51,294.95,295.29,24725.0,292.6193,292.6589,292.1043,292.441,24725.0
2025-01-31 14:00:00,295.25,296.78,294.43,294.61,85998.0,292.4014,293.9166,291.5893,291.7676,85998.0
2025-01-31 14:10:00,294.61,294.95,292.55,292.6,29486.0,291.7676,292.1043,289.7274,289.777,29486.0
2025-01-31 14:20:00,292.73,293.95,292.4,293.87,22948.0,289.9057,291.1139,289.5789,291.0347,22948.0
2025-01-31 14:30:00,293.81,294.47,293.3,294.28,15153.0,290.9753,291.6289,290.4702,291.4407,15153.0
2025-01-31 14:40:00,294.22,294.97,293.76,294.46,10543.0,291.3813,292.1241,290.9258,291.619,10543.0
2025-01-31 14:50:00,294.44,294.63,294.03,294.13,16096.0,291.5992,291.7874,291.1932,291.2922,16096.0
2025-01-31 15:00:00,293.99,294.14,292.6,293.0,28663.0,291.1535,291.3021,289.777,290.1731,28663.0
2025-01-31 15:10:00,293.01,293.72,292.86,292.92,45826.0,290.183,290.8862,290.0344,290.0939,45826.0
2025-01-31 15:20:00,292.88,292.88,292.03,292.13,65668.0,290.0543,290.0543,289.2125,289.3115,65668.0
2025-01-31 15:30:00,292.13,292.23,291.17,291.42,49044.0,289.3115,289.4105,288.3608,288.6083,49044.0
2025-01-31 15:40:00,291.41,292.89,290.94,292.89,67474.0,288.5984,290.0642,288.133,290.0642,67474.0
2025-01-31 15:50:00,292.76,294.52,292.5,294.2,291462.0,289.9354,291.6784,289.6779,291.3615,291462.0
2025-02-03 09:30:00,292.12,302.34,292.01,299.21,63978.0,289.3016,299.423,289.1927,296.3232,63978.0
2025-02-03 09:40:00,299.69,301.59,297.97,298.71,63795.0,296.7986,298.6802,295.0951,295.828,63795.0
2025-02-03 09:50:00,298.31,298.75,293.33,293.68,43971.0,295.4319,295.8676,290.4999,290.8465,43971.0
2025-02-03 10:00:00,293.57,294.04,290.83,290.83,70958.0,290.7376,291.2031,288.024,288.024,70958.0
2025-02-03 10:10:00,290.74,293.06,290.74,292.97,54320.0,287.9349,290.2325,287.9349,290.1434,54320.0
2025-02-03 10:20:00,292.92,295.05,292.22,294.75,41457.0,290.0939,292.2033,289.4006,291.9062,41457.0
2025-02-03 10:30:00,294.79,294.79,293.24,293.58,11578.0,291.9458,291.9458,290.4108,290.7475,11578.0
2025-02-03 10:40:00,293.34,295.0,293.28,293.84,25380.0,290.5098,292.1538,290.4504,291.005,25380.0
2025-02-03 10:50:00,294.18,294.58,293.69,294.57,16425.0,291.3417,291.7379,290.8564,291.728,16425.0
2025-02-03 11:00:00,294.58,295.07,294.05,294.05,12631.0,291.7379,292.2231,291.213,291.213,12631.0
2025-02-03 11:10:00,293.88,295.62,293.82,295.62,27311.0,291.0446,292.7678,290.9852,292.7678,27311.0
2025-02-03 11:20:00,295.75,295.75,294.55,294.72,17714.0,292.8966,292.8966,291.7081,291.8765,17714.0
2025-02-03 11:30:00,294.66,295.85,294.66,295.7,16347.0,291.8171,292.9956,291.8171,292.847,16347.0
2025-02-03 11:40:00,295.64,296.3,295.36,296.17,9424.0,292.7876,293.4413,292.5103,293.3125,9424.0
2025-02-03 11:50:00,296.36,296.36,295.48,295.81,10762.0,293.5007,293.5007,292.6292,292.956,10762.0
2025-02-03 12:00:00,295.82,295.83,294.74,294.95,12239.0,292.9659,292.9758,291.8963,292.1043,12239.0
2025-02-03 12:10:00,295.12,295.98,295.0,295.52,10164.0,292.2726,293.1243,292.1538,292.6688,10164.0
2025-02-03 12:20:00,295.76,296.41,295.61,295.62,21541.0,292.9065,293.5502,292.7579,292.7678,21541.0
2025-02-03 12:30:00,295.82,296.12,295.06,295.27,9526.0,292.9659,293.263,292.2132,292.4212,9526.0
2025-02-03 12:40:00,295.4,295.62,295.07,295.47,7466.0,292.5499,292.7678,292.2231,292.6193,7466.0
2025-02-03 12:50:00,295.41,295.93,294.57,294.58,27710.0,292.5598,293.0748,291.728,291.7379,27710.0
2025-02-03 13:00:00,294.52,295.15,294.44,294.61,16112.0,291.6784,292.3024,291.5992,291.7676,16112.0
2025-02-03 13:10:00,294.62,295.19,294.61,294.81,9404.0,291.7775,292.342,291.7676,291.9656,9404.0
2025-02-03 13:20:00,295.2,295.2,294.11,294.64,12792.0,292.3519,292.3519,291.2724,291.7973,12792.0
2025-02-03 13:30:00,294.96,295.26,294.48,294.53,17900.0,292.1142,292.4113,291.6388,291.6883,17900.0
2025-02-03 13:40:00,294.28,294.98,294.02,294.98,17193.0,291.4407,292.134,291.1833,292.134,17193.0
2025-02-03 13:50:00,294.89,295.3,294.67,294.76,23250.0,292.0449,292.4509,291.827,291.9161,23250.0
2025-02-03 14:00:00,294.94,295.16,293.73,293.83,22257.0,292.0944,292.3123,290.8961,290.9951,22257.0
2025-02-03 14:10:00,293.73,294.04,293.1,294.04,15769.0,290.8961,291.2031,290.2721,291.2031,15769.0
2025-02-03 14:20:00,294.13,294.66,294.13,294.53,24998.0,291.2922,291.8171,291.2922,291.6883,24998.0
2025-02-03 14:30:00,294.53,295.09,294.52,295.08,13427.0,291.6883,292.2429,291.6784,292.233,13427.0
2025-02-03 14:40:00,294.96,295.29,294.81,295.19,13842.0,292.1142,292.441,291.9656,292.342,13842.0
2025-02-03 14:50:00,295.18,295.18,294.14,294.65,32401.0,292.3321,292.3321,291.3021,291.8072,32401.0
2025-02-03 15:00:00,294.71,294.83,294.4,294.56,14337.0,291.8666,291.9854,291.5596,291.718,14337.0
2025-02-03 15:10:00,294.56,294.67,293.92,294.18,16503.0,291.718,291.827,291.0842,291.3417,16503.0
2025-02-03 15:20:00,294.11,294.18,293.02,293.02,15650.0,291.2724,291.3417,290.1929,290.1929,15650.0
2025-02-03 15:30:00,293.01,293.03,292.32,292.37,29947.0,290.183,290.2028,289.4997,289.5492,29947.0
2025-02-03 15:40:00,292.47,293.39,292.15,293.22,44574.0,289.6482,290.5593,289.3313,290.391,44574.0
2025-02-03 15:50:00,293.5,293.73,292.32,292.61,123943.0,290.6683,290.8961,289.4997,289.7869,123943.0
2025-02-04 09:30:00,289.32,293.5,286.7,290.2,78260.0,286.5286,290.6683,283.9339,287.4001,78260.0
2025-02-04 09:40:00,289.81,292.25,289.52,290.96,30055.0,287.0139,289.4303,286.7267,288.1528,30055.0
2025-02-04 09:50:00,290.65,293.37,290.45,292.92,37741.0,287.8458,290.5395,287.6477,290.0939,37741.0
2025-02-04 10:00:00,292.92,294.52,292.71,293.99,22913.0,290.0939,291.6784,289.8859,291.1535,22913.0
2025-02-04 10:10:00,293.97,295.77,293.68,294.49,31008.0,291.1337,292.9164,290.8465,291.6487,31008.0
2025-02-04 10:20:00,294.49,294.88,293.12,293.36,18197.0,291.6487,292.035,290.2919,290.5296,18197.0
2025-02-04 10:30:00,293.35,293.87,292.58,293.87,16679.0,290.5197,291.0347,289.7572,291.0347,16679.0
2025-02-04 10:40:00,293.92,295.43,293.68,295.39,58242.0,291.0842,292.5797,290.8465,292.54,58242.0
2025-02-04 10:50:00,295.37,295.54,294.28,294.59,21506.0,292.5202,292.6886,291.4407,291.7478,21506.0
2025-02-04 11:00:00,294.79,296.0,294.46,294.77,20214.0,291.9458,293.1442,291.619,291.926,20214.0
2025-02-04 11:10:00,295.1,295.66,294.57,295.46,10686.0,292.2528,292.8074,291.728,292.6094,10686.0
2025-02-04 11:20:00,295.47,295.61,294.71,294.85,25944.0,292.6193,292.7579,291.8666,292.0052,25944.0
2025-02-04 11:30:00,294.75,295.22,294.53,295.05,6272.0,291.9062,292.3717,291.6883,292.2033,6272.0
2025-02-04 11:40:00,294.98,294.98,292.74,292.74,17328.0,292.134,292.134,289.9156,289.9156,17328.0
2025-02-04 11:50:00,292.53,292.95,292.39,292.68,10996.0,289.7076,290.1236,289.569,289.8562,10996.0
2025-02-04 12:00:00,292.68,292.87,291.95,292.49,27938.0,289.8562,290.0444,289.1332,289.668,27938.0
2025-02-04 12:10:00,292.44,293.45,292.31,293.44,37287.0,289.6185,290.6188,289.4898,290.6089,37287.0
2025-02-04 12:20:00,293.12,293.31,292.52,292.97,10862.0,290.2919,290.4801,289.6977,290.1434,10862.0
2025-02-04 12:30:00,292.97,293.27,292.61,293.09,11162.0,290.1434,290.4405,289.7869,290.2622,11162.0
2025-02-04 12:40:00,293.05,293.39,292.96,293.25,10972.0,290.2226,290.5593,290.1335,290.4207,10972.0
2025-02-04 12:50:00,293.32,293.96,293.07,293.96,6565.0,290.49,291.1238,290.2424,291.1238,6565.0
2025-02-04 13:00:00,293.84,293.84,292.72,292.83,40798.0,291.005,291.005,289.8958,290.0047,40798.0
2025-02-04 13:10:00,292.77,294.0,292.77,293.79,8884.0,289.9453,291.1635,289.9453,290.9555,8884.0
2025-02-04 13:20:00,293.79,293.86,292.75,292.96,9585.0,290.9555,291.0248,289.9255,290.1335,9585.0
2025-02-04 13:30:00,292.97,293.71,292.58,292.84,12244.0,290.1434,290.8762,289.7572,290.0146,12244.0
2025-02-04 13:40:00,292.84,293.05,292.09,292.23,9693.0,290.0146,290.2226,289.2719,289.4105,9693.0
2025-02-04 13:50:00,292.41,292.41,291.9,292.12,12752.0,289.5888,289.5888,289.0837,289.3016,12752.0
2025-02-04 14:00:00,291.99,292.72,291.99,292.72,10334.0,289.1728,289.8958,289.1728,289.8958,10334.0
2025-02-04 14:10:00,292.67,293.12,292.49,292.64,10476.0,289.8463,290.2919,289.668,289.8166,10476.0
2025-02-04 14:20:00,292.51,293.01,292.51,292.75,10879.0,289.6878,290.183,289.6878,289.9255,10879.0
2025-02-04 14:30:00,292.77,293.26,292.67,292.86,16324.0,289.9453,290.4306,289.8463,290.0344,16324.0
2025-02-04 14:40:00,292.86,292.98,292.71,292.8,7465.0,290.0344,290.1533,289.8859,289.975,7465.0
2025-02-04 14:50:00,292.92,293.57,292.72,292.93,31906.0,290.0939,290.7376,289.8958,290.1038,31906.0
2025-02-04 15:00:00,292.92,293.7,292.92,293.37,13676.0,290.0939,290.8663,290.0939,290.5395,13676.0
2025-02-04 15:10:00,293.34,293.41,292.49,293.23,29143.0,290.5098,290.5791,289.668,290.4009,29143.0
2025-02-04 15:20:00,293.11,293.11,292.2,292.47,17493.0,290.282,290.282,289.3808,289.6482,17493.0
2025-02-04 15:30:00,292.36,293.16,292.29,292.93,29091.0,289.5393,290.3316,289.4699,290.1038,29091.0
2025-02-04 15:40:00,293.0,293.0,292.3,292.5,41968.0,290.1731,290.1731,289.4799,289.6779,41968.0
2025-02-04 15:50:00,292.19,292.55,291.41,291.64,157249.0,289.3709,289.7274,288.5984,288.8262,157249.0
2025-02-05 09:30:00,290.64,291.71,288.86,291.69,69705.0,287.8359,288.8955,286.073,288.8757,69705.0
2025-02-05 09:40:00,291.97,292.86,290.71,291.51,43911.0,289.153,290.0344,287.9052,288.6975,43911.0
2025-02-05 09:50:00,291.22,292.74,290.58,291.95,28777.0,288.4103,289.9156,287.7764,289.1332,28777.0
2025-02-05 10:00:00,291.82,292.12,290.71,292.12,15477.0,289.0045,289.3016,287.9052,289.3016,15477.0
2025-02-05 10:10:00,291.82,292.9,291.34,292.73,19032.0,289.0045,290.0741,288.5291,289.9057,19032.0
2025-02-05 10:20:00,292.69,293.58,292.5,293.58,30188.0,289.8661,290.7475,289.6779,290.7475,30188.0
2025-02-05 10:30:00,293.07,293.79,292.99,293.51,18776.0,290.2424,290.9555,290.1632,290.6782,18776.0
2025-02-05 10:40:00,293.65,293.83,292.45,292.64,16076.0,290.8168,290.9951,289.6284,289.8166,16076.0
2025-02-05 10:50:00,292.47,292.47,291.65,292.08,13093.0,289.6482,289.6482,288.8361,289.262,13093.0
2025-02-05 11:00:00,292.09,292.23,290.91,291.05,20699.0,289.2719,289.4105,288.1033,288.2419,20699.0
2025-02-05 11:10:00,291.21,291.75,291.2,291.41,7639.0,288.4004,288.9352,288.3905,288.5984,7639.0
2025-02-05 11:20:00,291.47,291.51,290.93,291.03,16386.0,288.6579,288.6975,288.1231,288.2221,16386.0
2025-02-05 11:30:00,290.99,291.13,290.35,290.6,12300.0,288.1825,288.3211,287.5487,287.7963,12300.0
2025-02-05 11:40:00,290.59,291.09,290.58,290.69,12342.0,287.7864,288.2815,287.7764,287.8854,12342.0
2025-02-05 11:50:00,290.72,291.37,290.59,290.86,16039.0,287.9151,288.5588,287.7864,288.0537,16039.0
2025-02-05 12:00:00,290.86,291.05,290.42,290.42,9978.0,288.0537,288.2419,287.618,287.618,9978.0
2025-02-05 12:10:00,290.5,291.22,290.5,291.11,11271.0,287.6972,288.4103,287.6972,288.3013,11271.0
2025-02-05 12:20:00,291.19,291.21,290.77,291.06,14497.0,288.3806,288.4004,287.9646,288.2518,14497.0
2025-02-05 12:30:00,291.16,291.63,291.04,291.63,13421.0,288.3509,288.8163,288.232,288.8163,13421.0
2025-02-05 12:40:00,291.5,292.45,291.5,292.3,21909.0,288.6876,289.6284,288.6876,289.4799,21909.0
2025-02-05 12:50:00,292.3,292.3,291.26,291.37,10343.0,289.4799,289.4799,288.4499,288.5588,10343.0
2025-02-05 13:00:00,291.34,291.54,291.18,291.2,9081.0,288.5291,288.7272,288.3707,288.3905,9081.0
2025-02-05 13:10:00,291.31,291.39,290.86,291.05,8747.0,288.4994,288.5786,288.0537,288.2419,8747.0
2025-02-05 13:20:00,291.06,292.12,291.01,291.89,15280.0,288.2518,289.3016,288.2023,289.0738,15280.0
2025-02-05 13:30:00,292.08,292.8,291.87,292.78,21623.0,289.262,289.975,289.054,289.9552,21623.0
2025-02-05 13:40:00,292.61,292.91,292.38,292.78,12120.0,289.7869,290.084,289.5591,289.9552,12120.0
2025-02-05 13:50:00,292.77,292.91,291.58,291.73,15418.0,289.9453,290.084,288.7668,288.9154,15418.0
2025-02-05 14:00:00,291.74,292.96,291.74,292.96,23359.0,288.9253,290.1335,288.9253,290.1335,23359.0
2025-02-05 14:10:00,292.76,293.09,292.51,292.95,13623.0,289.9354,290.2622,289.6878,290.1236,13623.0
2025-02-05 14:20:00,293.09,293.16,292.74,292.97,28475.0,290.2622,290.3316,289.9156,290.1434,28475.0
2025-02-05 14:30:00,292.85,292.85,292.24,292.66,9027.0,290.0245,290.0245,289.4204,289.8364,9027.0
2025-02-05 14:40:00,292.66,292.84,292.49,292.61,14427.0,289.8364,290.0146,289.668,289.7869,14427.0
2025-02-05 14:50:00,292.59,292.77,292.17,292.61,14075.0,289.7671,289.9453,289.3511,289.7869,14075.0
2025-02-05 15:00:00,292.5,292.78,292.22,292.53,18731.0,289.6779,289.9552,289.4006,289.7076,18731.0
2025-02-05 15:10:00,292.54,292.54,291.72,291.82,14849.0,289.7175,289.7175,288.9054,289.0045,14849.0
2025-02-05 15:20:00,291.83,291.98,291.49,291.57,21456.0,289.0144,289.1629,288.6777,288.7569,21456.0
2025-02-05 15:30:00,291.48,292.19,291.48,292.0,16775.0,288.6678,289.3709,288.6678,289.1827,16775.0
2025-02-05 15:40:00,292.0,292.19,291.72,292.06,43244.0,289.1827,289.3709,288.9054,289.2422,43244.0
2025-02-05 15:50:00,292.18,293.37,292.02,293.27,169711.0,289.361,290.5395,289.2026,290.4405,169711.0
2025-02-06 09:30:00,289.49,290.5,287.42,288.13,39550.0,286.697,287.6972,284.6469,285.3501,39550.0
2025-02-06 09:40:00,287.5,290.21,287.45,290.06,24151.0,284.7262,287.41,284.6766,287.2615,24151.0
2025-02-06 09:50:00,290.03,290.74,289.07,290.74,24189.0,287.2318,287.9349,286.281,287.9349,24189.0
2025-02-06 10:00:00,290.42,291.18,289.99,290.23,19942.0,287.618,288.3707,287.1921,287.4298,19942.0
2025-02-06 10:10:00,290.11,290.35,289.43,289.75,22906.0,287.311,287.5487,286.6375,286.9545,22906.0
2025-02-06 10:20:00,289.77,290.89,289.77,290.05,16837.0,286.9743,288.0835,286.9743,287.2516,16837.0
2025-02-06 10:30:00,290.04,290.43,289.0,289.24,9747.0,287.2417,287.6279,286.2117,286.4494,9747.0
2025-02-06 10:40:00,289.12,289.19,288.44,288.47,24602.0,286.3305,286.3999,285.6571,285.6868,24602.0
2025-02-06 10:50:00,288.55,289.83,288.37,288.97,27073.0,285.766,287.0337,285.5878,286.182,27073.0
2025-02-06 11:00:00,288.97,289.34,288.0,288.0,15730.0,286.182,286.5484,285.2213,285.2213,15730.0
2025-02-06 11:10:00,288.01,289.17,287.83,288.25,22050.0,285.2312,286.3801,285.053,285.4689,22050.0
2025-02-06 11:20:00,288.46,288.71,287.54,288.47,31457.0,285.6769,285.9245,284.7658,285.6868,31457.0
2025-02-06 11:30:00,288.49,288.97,288.26,288.53,28034.0,285.7066,286.182,285.4788,285.7462,28034.0
2025-02-06 11:40:00,288.46,289.63,288.46,289.42,10822.0,285.6769,286.8356,285.6769,286.6276,10822.0
2025-02-06 11:50:00,289.42,290.0,289.14,289.83,15627.0,286.6276,287.202,286.3503,287.0337,15627.0
2025-02-06 12:00:00,289.75,290.28,288.74,289.07,18848.0,286.9545,287.4793,285.9542,286.281,18848.0
2025-02-06 12:10:00,289.06,289.49,288.83,289.04,6638.0,286.2711,286.697,286.0433,286.2513,6638.0
2025-02-06 12:20:00,289.05,289.81,288.81,289.62,6833.0,286.2612,287.0139,286.0235,286.8257,6833.0
2025-02-06 12:30:00,289.6,289.89,289.4,289.82,7631.0,286.8059,287.0931,286.6078,287.0238,7631.0
2025-02-06 12:40:00,289.72,290.11,289.59,289.59,15336.0,286.9247,287.311,286.796,286.796,15336.0
2025-02-06 12:50:00,289.42,289.92,289.42,289.68,3962.0,286.6276,287.1228,286.6276,286.8851,3962.0
2025-02-06 13:00:00,289.67,289.69,288.92,288.96,13160.0,286.8752,286.895,286.1325,286.1721,13160.0
2025-02-06 13:10:00,289.12,289.27,288.5,289.1,12105.0,286.3305,286.4791,285.7165,286.3107,12105.0
2025-02-06 13:20:00,289.47,289.52,288.52,288.52,11535.0,286.6772,286.7267,285.7363,285.7363,11535.0
2025-02-06 13:30:00,288.54,288.96,288.18,288.23,6932.0,285.7561,286.1721,285.3996,285.4491,6932.0
2025-02-06 13:40:00,288.22,288.44,287.7,287.71,13956.0,285.4392,285.6571,284.9242,284.9341,13956.0
2025-02-06 13:50:00,287.7,287.88,287.1,287.34,34365.0,284.9242,285.1025,284.33,284.5677,34365.0
2025-02-06 14:00:00,287.3,287.62,287.08,287.11,14655.0,284.5281,284.845,284.3102,284.3399,14655.0
2025-02-06 14:10:00,287.11,287.31,287.03,287.23,11086.0,284.3399,284.538,284.2607,284.4588,11086.0
2025-02-06 14:20:00,287.23,287.42,287.0,287.01,10266.0,284.4588,284.6469,284.231,284.2409,10266.0
2025-02-06 14:30:00,286.99,287.08,286.28,286.71,11160.0,284.2211,284.3102,283.5179,283.9438,11160.0
2025-02-06 14:40:00,286.68,286.94,286.43,286.79,8858.0,283.9141,284.1716,283.6665,284.023,8858.0
2025-02-06 14:50:00,286.93,287.71,286.9,287.56,15512.0,284.1617,284.9341,284.132,284.7856,15512.0
2025-02-06 15:00:00,287.56,287.9,287.24,287.84,11922.0,284.7856,285.1223,284.4687,285.0629,11922.0
2025-02-06 15:10:00,287.68,287.89,287.32,287.32,37279.0,284.9044,285.1124,284.5479,284.5479,37279.0
2025-02-06 15:20:00,287.22,287.32,287.0,287.19,18430.0,284.4489,284.5479,284.231,284.4192,18430.0
2025-02-06 15:30:00,287.19,287.52,286.91,287.43,38731.0,284.4192,284.746,284.1419,284.6568,38731.0
2025-02-06 15:40:00,287.27,287.43,286.11,287.04,87148.0,284.4984,284.6568,283.3496,284.2706,87148.0
2025-02-06 15:50:00,286.93,287.52,286.63,287.35,108813.0,284.1617,284.746,283.8646,284.5776,108813.0
2025-02-07 09:30:00,288.24,289.07,285.26,286.81,28376.0,285.459,286.281,282.5078,284.0428,28376.0
2025-02-07 09:40:00,286.75,287.38,286.21,287.1,18789.0,283.9834,284.6073,283.4486,284.33,18789.0
2025-02-07 09:50:00,286.88,288.65,286.62,288.48,24347.0,284.1121,285.8651,283.8547,285.6967,24347.0
2025-02-07 10:00:00,288.48,288.74,287.81,288.05,36149.0,285.6967,285.9542,285.0332,285.2709,36149.0
2025-02-07 10:10:00,288.04,288.49,287.81,288.18,40033.0,285.261,285.7066,285.0332,285.3996,40033.0
2025-02-07 10:20:00,288.18,289.23,288.18,288.5,18915.0,285.3996,286.4395,285.3996,285.7165,18915.0
2025-02-07 10:30:00,288.48,288.77,288.04,288.04,16644.0,285.6967,285.9839,285.261,285.261,16644.0
2025-02-07 10:40:00,288.23,288.91,288.18,288.36,14223.0,285.4491,286.1226,285.3996,285.5779,14223.0
2025-02-07 10:50:00,288.36,288.85,287.8,288.28,21121.0,285.5779,286.0631,285.0233,285.4986,21121.0
2025-02-07 11:00:00,288.31,289.28,288.04,289.0,12245.0,285.5283,286.489,285.261,286.2117,12245.0
2025-02-07 11:10:00,289.0,289.61,288.94,289.54,25125.0,286.2117,286.8158,286.1523,286.7465,25125.0
2025-02-07 11:20:00,289.52,289.55,288.91,288.95,17912.0,286.7267,286.7564,286.1226,286.1622,17912.0
2025-02-07 11:30:00,289.14,289.71,288.93,288.95,7777.0,286.3503,286.9148,286.1424,286.1622,7777.0
2025-02-07 11:40:00,289.09,289.42,288.85,289.09,12556.0,286.3008,286.6276,286.0631,286.3008,12556.0
2025-02-07 11:50:00,288.8,289.08,288.43,288.61,15565.0,286.0136,286.2909,285.6472,285.8255,15565.0
2025-02-07 12:00:00,288.59,289.0,288.54,288.69,8250.0,285.8056,286.2117,285.7561,285.9047,8250.0
2025-02-07 12:10:00,288.57,288.64,287.9,288.16,10375.0,285.7858,285.8552,285.1223,285.3798,10375.0
2025-02-07 12:20:00,288.25,288.46,287.97,288.3,7574.0,285.4689,285.6769,285.1916,285.5184,7574.0
2025-02-07 12:30:00,287.96,288.36,287.95,288.01,10015.0,285.1817,285.5779,285.1718,285.2312,10015.0
2025-02-07 12:40:00,287.98,288.15,287.96,287.98,3366.0,285.2015,285.3699,285.1817,285.2015,3366.0
2025-02-07 12:50:00,287.98,288.31,287.84,288.02,13496.0,285.2015,285.5283,285.0629,285.2411,13496.0
2025-02-07 13:00:00,287.85,288.0,287.37,287.51,11172.0,285.0728,285.2213,284.5974,284.7361,11172.0
2025-02-07 13:10:00,287.53,287.77,287.52,287.72,12667.0,284.7559,284.9936,284.746,284.944,12667.0
2025-02-07 13:20:00,287.69,287.83,287.53,287.57,37494.0,284.9143,285.053,284.7559,284.7955,37494.0
2025-02-07 13:30:00,287.67,287.83,287.51,287.63,15961.0,284.8945,285.053,284.7361,284.8549,15961.0
2025-02-07 13:40:00,287.61,287.61,287.06,287.24,12451.0,284.8351,284.8351,284.2904,284.4687,12451.0
2025-02-07 13:50:00,287.11,287.25,286.56,286.56,12652.0,284.3399,284.4786,283.7952,283.7952,12652.0
2025-02-07 14:00:00,286.64,287.09,286.64,286.99,9787.0,283.8745,284.3201,283.8745,284.2211,9787.0
2025-02-07 14:10:00,287.06,287.21,286.95,287.11,14987.0,284.2904,284.439,284.1815,284.3399,14987.0
2025-02-07 14:20:00,287.0,287.59,286.96,287.59,25007.0,284.231,284.8153,284.1914,284.8153,25007.0
2025-02-07 14:30:00,287.54,287.75,287.27,287.67,23312.0,284.7658,284.9738,284.4984,284.8945,23312.0
2025-02-07 14:40:00,287.67,288.31,287.67,287.76,19117.0,284.8945,285.5283,284.8945,284.9837,19117.0
2025-02-07 14:50:00,287.82,287.82,287.43,287.57,8900.0,285.0431,285.0431,284.6568,284.7955,8900.0
2025-02-07 15:00:00,287.53,287.54,287.15,287.4,18733.0,284.7559,284.7658,284.3795,284.6271,18733.0
2025-02-07 15:10:00,287.41,287.42,286.94,287.1,12905.0,284.637,284.6469,284.1716,284.33,12905.0
2025-02-07 15:20:00,287.14,287.42,287.1,287.24,26216.0,284.3696,284.6469,284.33,284.4687,26216.0
2025-02-07 15:30:00,287.24,287.71,287.12,287.21,25187.0,284.4687,284.9341,284.3498,284.439,25187.0
2025-02-07 15:40:00,287.17,287.39,286.89,286.99,57370.0,284.3993,284.6172,284.122,284.2211,57370.0
2025-02-07 15:50:00,287.07,287.08,286.33,286.82,67993.0,284.3003,284.3102,283.5675,284.0527,67993.0
2025-02-10 09:30:00,288.4,290.0,286.92,287.0,51703.0,285.6175,287.202,284.1518,284.231,51703.0
2025-02-10 09:40:00,287.1,289.29,287.1,288.11,14670.0,284.33,286.4989,284.33,285.3303,14670.0
2025-02-10 09:50:00,288.03,288.15,287.5,287.94,21025.0,285.251,285.3699,284.7262,285.1619,21025.0
2025-02-10 10:00:00,287.94,289.75,287.93,289.66,26075.0,285.1619,286.9545,285.152,286.8653,26075.0
2025-02-10 10:10:00,289.41,290.9,289.41,290.28,52449.0,286.6177,288.0934,286.6177,287.4793,52449.0
2025-02-10 10:20:00,290.47,290.47,289.4,290.06,18755.0,287.6675,287.6675,286.6078,287.2615,18755.0
2025-02-10 10:30:00,289.86,290.1,289.21,290.0,26446.0,287.0634,287.3011,286.4197,287.202,26446.0
2025-02-10 10:40:00,289.91,292.32,289.91,291.85,13316.0,287.1129,289.4997,287.1129,289.0342,13316.0
2025-02-10 10:50:00,291.67,293.44,291.67,292.35,31590.0,288.8559,290.6089,288.8559,289.5294,31590.0
2025-02-10 11:00:00,292.35,292.4,290.99,291.23,15200.0,289.5294,289.5789,288.1825,288.4202,15200.0
2025-02-10 11:10:00,291.21,291.5,290.93,290.94,6175.0,288.4004,288.6876,288.1231,288.133,6175.0
2025-02-10 11:20:00,291.14,291.47,290.91,291.47,11723.0,288.331,288.6579,288.1033,288.6579,11723.0
2025-02-10 11:30:00,291.44,291.94,291.32,291.94,7026.0,288.6281,289.1233,288.5093,289.1233,7026.0
2025-02-10 11:40:00,291.94,292.59,291.71,292.04,28398.0,289.1233,289.7671,288.8955,289.2224,28398.0
2025-02-10 11:50:00,292.04,292.1,291.35,291.51,6304.0,289.2224,289.2818,288.539,288.6975,6304.0
2025-02-10 12:00:00,291.53,291.8,291.26,291.63,5180.0,288.7173,288.9847,288.4499,288.8163,5180.0
2025-02-10 12:10:00,291.63,292.08,291.3,292.05,17017.0,288.8163,289.262,288.4895,289.2323,17017.0
2025-02-10 12:20:00,291.96,292.68,291.96,292.26,18021.0,289.1431,289.8562,289.1431,289.4402,18021.0
2025-02-10 12:30:00,292.26,292.34,291.96,291.97,5629.0,289.4402,289.5195,289.1431,289.153,5629.0
2025-02-10 12:40:00,291.97,292.6,291.82,292.6,17248.0,289.153,289.777,289.0045,289.777,17248.0
2025-02-10 12:50:00,292.59,292.64,291.81,292.22,13630.0,289.7671,289.8166,288.9946,289.4006,13630.0
2025-02-10 13:00:00,292.24,292.64,292.0,292.44,4288.0,289.4204,289.8166,289.1827,289.6185,4288.0
2025-02-10 13:10:00,292.42,292.67,292.17,292.25,19053.0,289.5987,289.8463,289.3511,289.4303,19053.0
2025-02-10 13:20:00,292.19,292.41,292.11,292.19,14210.0,289.3709,289.5888,289.2917,289.3709,14210.0
2025-02-10 13:30:00,292.25,292.3,291.79,291.87,19798.0,289.4303,289.4799,288.9748,289.054,19798.0
2025-02-10 13:40:00,291.87,292.38,291.72,292.07,10422.0,289.054,289.5591,288.9054,289.2521,10422.0
2025-02-10 13:50:00,292.13,292.36,291.87,291.87,24090.0,289.3115,289.5393,289.054,289.054,24090.0
2025-02-10 14:00:00,291.88,292.02,291.57,291.78,13982.0,289.0639,289.2026,288.7569,288.9649,13982.0
2025-02-10 14:10:00,291.84,292.7,291.63,292.26,19029.0,289.0243,289.876,288.8163,289.4402,19029.0
2025-02-10 14:20:00,292.26,292.99,292.19,292.52,20250.0,289.4402,290.1632,289.3709,289.6977,20250.0
2025-02-10 14:30:00,292.53,293.02,292.32,293.02,12106.0,289.7076,290.1929,289.4997,290.1929,12106.0
2025-02-10 14:40:00,292.65,293.02,292.6,292.7,14338.0,289.8265,290.1929,289.777,289.876,14338.0
2025-02-10 14:50:00,292.64,292.79,292.41,292.77,11324.0,289.8166,289.9651,289.5888,289.9453,11324.0
2025-02-10 15:00:00,292.75,292.77,292.29,292.35,9045.0,289.9255,289.9453,289.4699,289.5294,9045.0
2025-02-10 15:10:00,292.35,293.05,292.14,293.0,9441.0,289.5294,290.2226,289.3214,290.1731,9441.0
2025-02-10 15:20:00,293.01,293.43,292.87,293.06,23527.0,290.183,290.599,290.0444,290.2325,23527.0
2025-02-10 15:30:00,292.93,293.26,292.64,293.25,25101.0,290.1038,290.4306,289.8166,290.4207,25101.0
2025-02-10 15:40:00,293.14,293.64,292.86,293.62,35604.0,290.3117,290.8069,290.0344,290.7871,35604.0
2025-02-10 15:50:00,293.63,293.83,292.42,292.84,149920.0,290.797,290.9951,289.5987,290.0146,149920.0
2025-02-11 09:30:00,292.0,293.87,291.0,292.36,37225.0,289.1827,291.0347,288.1924,289.5393,37225.0
2025-02-11 09:40:00,292.06,292.31,290.7,290.71,32716.0,289.2422,289.4898,287.8953,287.9052,32716.0
2025-02-11 09:50:00,291.19,292.33,290.86,292.26,18622.0,288.3806,289.5096,288.0537,289.4402,18622.0
2025-02-11 10:00:00,292.26,292.75,291.63,292.05,46987.0,289.4402,289.9255,288.8163,289.2323,46987.0
2025-02-11 10:10:00,291.94,292.29,291.84,291.88,13203.0,289.1233,289.4699,289.0243,289.0639,13203.0
2025-02-11 10:20:00,291.94,292.12,291.06,291.57,30272.0,289.1233,289.3016,288.2518,288.7569,30272.0
2025-02-11 10:30:00,291.62,292.19,291.49,292.09,8083.0,288.8064,289.3709,288.6777,289.2719,8083.0
2025-02-11 10:40:00,291.93,292.04,291.34,291.43,13917.0,289.1134,289.2224,288.5291,288.6182,13917.0
2025-02-11 10:50:00,291.74,291.77,290.85,291.38,19086.0,288.9253,288.955,288.0438,288.5687,19086.0
2025-02-11 11:00:00,291.2,291.89,290.86,291.89,8853.0,288.3905,289.0738,288.0537,289.0738,8853.0
2025-02-11 11:10:00,291.93,292.44,291.82,292.32,6239.0,289.1134,289.6185,289.0045,289.4997,6239.0
2025-02-11 11:20:00,292.2,292.59,291.76,292.58,10378.0,289.3808,289.7671,288.9451,289.7572,10378.0
2025-02-11 11:30:00,292.54,293.46,292.43,293.35,16378.0,289.7175,290.6287,289.6086,290.5197,16378.0
2025-02-11 11:40:00,293.19,293.23,293.03,293.13,10769.0,290.3613,290.4009,290.2028,290.3018,10769.0
2025-02-11 11:50:00,293.04,293.09,292.71,292.88,21862.0,290.2127,290.2622,289.8859,290.0543,21862.0
2025-02-11 12:00:00,292.75,293.3,292.72,293.27,12057.0,289.9255,290.4702,289.8958,290.4405,12057.0
2025-02-11 12:10:00,293.2,293.2,292.74,292.97,12290.0,290.3712,290.3712,289.9156,290.1434,12290.0
2025-02-11 12:20:00,292.97,292.97,292.6,292.7,8608.0,290.1434,290.1434,289.777,289.876,8608.0
2025-02-11 12:30:00,292.7,292.81,292.49,292.75,11264.0,289.876,289.9849,289.668,289.9255,11264.0
2025-02-11 12:40:00,292.66,293.03,292.65,292.89,4221.0,289.8364,290.2028,289.8265,290.0642,4221.0
2025-02-11 12:50:00,292.9,293.19,292.9,293.0,10927.0,290.0741,290.3613,290.0741,290.1731,10927.0
2025-02-11 13:00:00,293.04,293.05,292.68,292.75,6342.0,290.2127,290.2226,289.8562,289.9255,6342.0
2025-02-11 13:10:00,292.75,293.09,292.75,292.94,9752.0,289.9255,290.2622,289.9255,290.1137,9752.0
2025-02-11 13:20:00,293.05,293.08,292.72,292.84,12469.0,290.2226,290.2523,289.8958,290.0146,12469.0
2025-02-11 13:30:00,292.72,293.16,292.72,293.03,16158.0,289.8958,290.3316,289.8958,290.2028,16158.0
2025-02-11 13:40:00,292.96,293.26,292.88,293.24,12001.0,290.1335,290.4306,290.0543,290.4108,12001.0
2025-02-11 13:50:00,293.22,293.24,292.44,292.44,23250.0,290.391,290.4108,289.6185,289.6185,23250.0
2025-02-11 14:00:00,292.21,292.83,292.2,292.71,13168.0,289.3907,290.0047,289.3808,289.8859,13168.0
2025-02-11 14:10:00,292.6,292.63,291.98,292.3,12205.0,289.777,289.8067,289.1629,289.4799,12205.0
2025-02-11 14:20:00,292.45,292.73,292.12,292.63,4343.0,289.6284,289.9057,289.3016,289.8067,4343.0
2025-02-11 14:30:00,292.7,292.96,292.66,292.73,2005.0,289.876,290.1335,289.8364,289.9057,2005.0
2025-02-11 14:40:00,292.97,293.41,292.94,293.41,4838.0,290.1434,290.5791,290.1137,290.5791,4838.0
2025-02-11 14:50:00,293.23,293.45,293.05,293.33,6712.0,290.4009,290.6188,290.2226,290.4999,6712.0
2025-02-11 15:00:00,293.52,293.72,293.46,293.72,2996.0,290.6881,290.8862,290.6287,290.8862,2996.0
2025-02-11 15:10:00,293.75,293.9,293.52,293.63,7787.0,290.9159,291.0644,290.6881,290.797,7787.0
2025-02-11 15:20:00,293.53,294.06,293.39,293.95,13800.0,290.698,291.2229,290.5593,291.1139,13800.0
2025-02-11 15:30:00,293.89,294.69,293.88,294.61,14036.0,291.0545,291.8468,291.0446,291.7676,14036.0
2025-02-11 15:40:00,294.69,294.72,294.14,294.43,10991.0,291.8468,291.8765,291.3021,291.5893,10991.0
2025-02-11 15:50:00,294.52,295.61,294.36,295.04,99428.0,291.6784,292.7579,291.52,292.1934,99428.0
2025-02-12 09:30:00,295.61,298.0,294.73,297.83,36453.0,292.7579,295.1249,291.8864,294.9565,36453.0
2025-02-12 09:40:00,297.69,302.97,297.41,301.2,44898.0,294.8178,300.0469,294.5406,298.294,44898.0
2025-02-12 09:50:00,300.53,300.53,297.99,298.0,18899.0,297.6304,297.6304,295.115,295.1249,18899.0
2025-02-12 10:00:00,297.99,297.99,296.07,297.0,30375.0,295.115,295.115,293.2135,294.1345,30375.0
2025-02-12 10:10:00,297.25,297.48,296.47,296.82,21825.0,294.3821,294.6099,293.6096,293.9562,21825.0
2025-02-12 10:20:00,296.51,296.96,296.42,296.93,14723.0,293.6492,294.0949,293.5601,294.0652,14723.0
2025-02-12 10:30:00,296.93,298.28,296.93,298.04,28595.0,294.0652,295.4022,294.0652,295.1645,28595.0
2025-02-12 10:40:00,298.03,298.03,297.04,297.06,16627.0,295.1546,295.1546,294.1741,294.1939,16627.0
2025-02-12 10:50:00,297.04,297.05,294.07,294.95,26715.0,294.1741,294.184,291.2328,292.1043,26715.0
2025-02-12 11:00:00,294.95,294.95,293.85,293.85,27859.0,292.1043,292.1043,291.0149,291.0149,27859.0
2025-02-12 11:10:00,293.85,293.86,292.61,292.69,12165.0,291.0149,291.0248,289.7869,289.8661,12165.0
2025-02-12 11:20:00,293.12,293.12,291.22,292.31,18556.0,290.2919,290.2919,288.4103,289.4898,18556.0
2025-02-12 11:30:00,292.16,292.24,291.61,292.14,24038.0,289.3412,289.4204,288.7965,289.3214,24038.0
2025-02-12 11:40:00,292.13,292.84,291.92,292.28,14218.0,289.3115,290.0146,289.1035,289.46,14218.0
2025-02-12 11:50:00,292.24,292.57,292.22,292.28,10740.0,289.4204,289.7472,289.4006,289.46,10740.0
2025-02-12 12:00:00,292.43,293.5,292.42,292.99,12828.0,289.6086,290.6683,289.5987,290.1632,12828.0
2025-02-12 12:10:00,292.82,293.56,292.82,292.94,10352.0,289.9948,290.7277,289.9948,290.1137,10352.0
2025-02-12 12:20:00,292.94,293.56,292.94,293.45,10042.0,290.1137,290.7277,290.1137,290.6188,10042.0
2025-02-12 12:30:00,293.61,293.82,293.22,293.37,12246.0,290.7772,290.9852,290.391,290.5395,12246.0
2025-02-12 12:40:00,293.48,293.82,293.23,293.82,14903.0,290.6485,290.9852,290.4009,290.9852,14903.0
2025-02-12 12:50:00,293.8,294.22,293.42,293.42,15933.0,290.9654,291.3813,290.589,290.589,15933.0
2025-02-12 13:00:00,293.55,293.79,293.18,293.69,16190.0,290.7178,290.9555,290.3514,290.8564,16190.0
2025-02-12 13:10:00,293.69,293.79,293.55,293.78,3204.0,290.8564,290.9555,290.7178,290.9456,3204.0
2025-02-12 13:20:00,293.63,293.94,292.49,292.88,19722.0,290.797,291.104,289.668,290.0543,19722.0
2025-02-12 13:30:00,292.84,293.12,292.67,293.12,10629.0,290.0146,290.2919,289.8463,290.2919,10629.0
2025-02-12 13:40:00,293.05,293.22,292.43,292.45,11754.0,290.2226,290.391,289.6086,289.6284,11754.0
2025-02-12 13:50:00,292.25,292.41,291.28,291.29,22630.0,289.4303,289.5888,288.4697,288.4796,22630.0
2025-02-12 14:00:00,291.29,292.29,291.14,291.83,14896.0,288.4796,289.4699,288.331,289.0144,14896.0
2025-02-12 14:10:00,291.83,291.94,290.98,291.36,13204.0,289.0144,289.1233,288.1726,288.5489,13204.0
2025-02-12 14:20:00,291.36,291.5,290.45,290.48,20519.0,288.5489,288.6876,287.6477,287.6774,20519.0
2025-02-12 14:30:00,290.55,291.28,290.4,290.55,23331.0,287.7467,288.4697,287.5982,287.7467,23331.0
2025-02-12 14:40:00,290.74,290.74,290.18,290.66,18642.0,287.9349,287.9349,287.3803,287.8557,18642.0
2025-02-12 14:50:00,290.56,290.89,290.32,290.75,22274.0,287.7566,288.0835,287.519,287.9448,22274.0
2025-02-12 15:00:00,290.74,291.63,290.73,291.48,13450.0,287.9349,288.8163,287.925,288.6678,13450.0
2025-02-12 15:10:00,291.48,291.61,291.13,291.26,18373.0,288.6678,288.7965,288.3211,288.4499,18373.0
2025-02-12 15:20:00,291.26,291.45,290.78,291.09,14562.0,288.4499,288.6381,287.9745,288.2815,14562.0
2025-02-12 15:30:00,291.25,291.9,290.93,290.93,21448.0,288.44,289.0837,288.1231,288.1231,21448.0
2025-02-12 15:40:00,290.94,291.55,290.43,291.38,63122.0,288.133,288.7371,287.6279,288.5687,63122.0
2025-02-12 15:50:00,291.44,292.78,291.38,292.69,114712.0,288.6281,289.9552,288.5687,289.8661,114712.0
2025-02-13 09:30:00,293.72,295.96,293.33,295.28,21168.0,290.8862,293.1045,290.4999,292.4311,21168.0
2025-02-13 09:40:00,295.57,296.45,294.88,296.1,36776.0,292.7183,293.5898,292.035,293.2432,36776.0
2025-02-13 09:50:00,296.1,296.71,295.12,296.64,20486.0,293.2432,293.8473,292.2726,293.778,20486.0
2025-02-13 10:00:00,296.5,297.86,296.47,297.56,28241.0,293.6393,294.9862,293.6096,294.6891,28241.0
2025-02-13 10:10:00,297.77,298.1,297.14,297.58,16416.0,294.8971,295.2239,294.2732,294.7089,16416.0
2025-02-13 10:20:00,297.42,298.36,297.35,298.02,26961.0,294.5505,295.4814,294.4811,295.1447,26961.0
2025-02-13 10:30:00,297.94,298.86,297.93,298.4,36288.0,295.0654,295.9766,295.0555,295.521,36288.0
2025-02-13 10:40:00,298.39,298.45,297.1,297.11,14327.0,295.5111,295.5705,294.2335,294.2434,14327.0
2025-02-13 10:50:00,297.44,297.44,296.98,297.18,5517.0,294.5703,294.5703,294.1147,294.3128,5517.0
2025-02-13 11:00:00,297.16,297.91,297.15,297.75,15649.0,294.293,295.0357,294.2831,294.8773,15649.0
2025-02-13 11:10:00,297.74,298.01,297.16,297.88,10197.0,294.8674,295.1348,294.293,295.006,10197.0
2025-02-13 11:20:00,298.18,298.41,297.85,298.01,18442.0,295.3031,295.5309,294.9763,295.1348,18442.0
2025-02-13 11:30:00,298.05,298.05,296.96,297.41,14060.0,295.1744,295.1744,294.0949,294.5406,14060.0
2025-02-13 11:40:00,297.71,297.71,296.5,296.94,14710.0,294.8377,294.8377,293.6393,294.0751,14710.0
2025-02-13 11:50:00,296.88,297.12,296.65,297.0,5721.0,294.0157,294.2533,293.7879,294.1345,5721.0
2025-02-13 12:00:00,297.0,297.19,296.65,297.06,7438.0,294.1345,294.3227,293.7879,294.1939,7438.0
2025-02-13 12:10:00,296.97,297.65,296.61,297.65,22739.0,294.1048,294.7782,293.7483,294.7782,22739.0
2025-02-13 12:20:00,297.72,298.6,297.41,298.16,11549.0,294.8476,295.7191,294.5406,295.2833,11549.0
2025-02-13 12:30:00,298.41,298.41,297.7,297.77,12966.0,295.5309,295.5309,294.8278,294.8971,12966.0
2025-02-13 12:40:00,297.9,298.05,297.13,297.51,15479.0,295.0258,295.1744,294.2633,294.6396,15479.0
2025-02-13 12:50:00,297.9,297.9,297.42,297.43,5420.0,295.0258,295.0258,294.5505,294.5604,5420.0
2025-02-13 13:00:00,297.53,297.78,297.42,297.67,4847.0,294.6594,294.907,294.5505,294.798,4847.0
2025-02-13 13:10:00,297.66,298.58,297.66,298.29,13788.0,294.7881,295.6993,294.7881,295.4121,13788.0
2025-02-13 13:20:00,298.26,298.73,298.05,298.58,11689.0,295.3823,295.8478,295.1744,295.6993,11689.0
2025-02-13 13:30:00,298.66,299.03,298.34,298.88,23710.0,295.7785,296.1449,295.4616,295.9964,23710.0
2025-02-13 13:40:00,299.01,299.3,298.69,299.22,36688.0,296.1251,296.4123,295.8082,296.3331,36688.0
2025-02-13 13:50:00,299.22,299.37,298.89,299.13,13672.0,296.3331,296.4816,296.0063,296.244,13672.0
2025-02-13 14:00:00,299.23,299.46,298.95,299.46,14253.0,296.343,296.5708,296.0657,296.5708,14253.0
2025-02-13 14:10:00,299.36,300.09,299.24,299.94,11699.0,296.4717,297.1947,296.3529,297.0461,11699.0
2025-02-13 14:20:00,299.94,300.19,299.55,299.89,23271.0,297.0461,297.2937,296.6599,296.9966,23271.0
2025-02-13 14:30:00,299.93,300.57,299.7,299.87,18368.0,297.0362,297.6701,296.8085,296.9768,18368.0
2025-02-13 14:40:00,299.8,299.85,299.12,299.27,16621.0,296.9075,296.957,296.2341,296.3826,16621.0
2025-02-13 14:50:00,299.27,299.32,298.51,298.51,8879.0,296.3826,296.4321,295.6299,295.6299,8879.0
2025-02-13 15:00:00,298.63,299.06,298.46,298.68,8171.0,295.7488,296.1746,295.5804,295.7983,8171.0
2025-02-13 15:10:00,298.66,298.82,298.45,298.61,8937.0,295.7785,295.9369,295.5705,295.729,8937.0
2025-02-13 15:20:00,298.61,298.75,298.08,298.37,6661.0,295.729,295.8676,295.2041,295.4913,6661.0
2025-02-13 15:30:00,298.36,299.45,298.2,298.94,27961.0,295.4814,296.5609,295.3229,296.0558,27961.0
2025-02-13 15:40:00,299.1,299.6,298.54,299.6,14204.0,296.2142,296.7094,295.6596,296.7094,14204.0
2025-02-13 15:50:00,299.6,300.36,299.46,299.91,123333.0,296.7094,297.4621,296.5708,297.0164,123333.0
2025-02-14 09:30:00,299.12,300.29,297.6,300.0,48101.0,296.2341,297.3928,294.7287,297.1056,48101.0
2025-02-14 09:40:00,300.17,301.42,299.53,301.0,18539.0,297.2739,298.5119,296.6401,298.0959,18539.0
2025-02-14 09:50:00,301.0,301.4,300.53,300.53,24605.0,298.0959,298.4921,297.6304,297.6304,24605.0
2025-02-14 10:00:00,300.63,301.6,300.15,301.27,16040.0,297.7295,298.6901,297.2541,298.3633,16040.0
2025-02-14 10:10:00,301.29,301.57,300.05,300.42,24695.0,298.3831,298.6604,297.1551,297.5215,24695.0
2025-02-14 10:20:00,300.62,301.43,300.06,300.25,18439.0,297.7196,298.5218,297.165,297.3531,18439.0
2025-02-14 10:30:00,300.05,301.13,300.05,300.79,37659.0,297.1551,298.2247,297.1551,297.8879,37659.0
2025-02-14 10:40:00,300.17,300.72,300.05,300.52,14989.0,297.2739,297.8186,297.1551,297.6205,14989.0
2025-02-14 10:50:00,300.44,300.59,299.74,299.87,17766.0,297.5413,297.6899,296.8481,296.9768,17766.0
2025-02-14 11:00:00,299.93,300.77,299.91,300.73,18290.0,297.0362,297.8681,297.0164,297.8285,18290.0
2025-02-14 11:10:00,300.72,300.97,299.13,299.37,15431.0,297.8186,298.0662,296.244,296.4816,15431.0
2025-02-14 11:20:00,299.13,299.44,298.95,299.35,5611.0,296.244,296.551,296.0657,296.4618,5611.0
2025-02-14 11:30:00,299.23,299.43,298.98,299.07,11581.0,296.343,296.5411,296.0954,296.1845,11581.0
2025-02-14 11:40:00,299.06,299.19,298.44,298.48,15351.0,296.1746,296.3034,295.5606,295.6002,15351.0
2025-02-14 11:50:00,298.5,298.9,298.5,298.81,6883.0,295.62,296.0162,295.62,295.927,6883.0
2025-02-14 12:00:00,298.71,298.9,298.37,298.38,9571.0,295.828,296.0162,295.4913,295.5012,9571.0
2025-02-14 12:10:00,298.5,298.87,298.37,298.84,4856.0,295.62,295.9865,295.4913,295.9568,4856.0
2025-02-14 12:20:00,298.91,298.91,297.95,298.35,17207.0,296.0261,296.0261,295.0753,295.4715,17207.0
2025-02-14 12:30:00,298.32,298.61,298.28,298.28,4447.0,295.4418,295.729,295.4022,295.4022,4447.0
2025-02-14 12:40:00,298.27,298.57,298.2,298.5,6231.0,295.3923,295.6894,295.3229,295.62,6231.0
2025-02-14 12:50:00,298.44,298.45,297.69,298.07,11049.0,295.5606,295.5705,294.8178,295.1942,11049.0
2025-02-14 13:00:00,298.06,298.08,297.91,297.96,4488.0,295.1843,295.2041,295.0357,295.0852,4488.0
2025-02-14 13:10:00,297.85,298.01,297.8,297.9,4769.0,294.9763,295.1348,294.9268,295.0258,4769.0
2025-02-14 13:20:00,297.86,298.15,297.8,298.06,12131.0,294.9862,295.2734,294.9268,295.1843,12131.0
2025-02-14 13:30:00,298.05,298.16,297.84,298.0,12529.0,295.1744,295.2833,294.9664,295.1249,12529.0
2025-02-14 13:40:00,298.0,298.29,297.88,298.13,6725.0,295.1249,295.4121,295.006,295.2536,6725.0
2025-02-14 13:50:00,298.11,298.15,297.86,298.12,17352.0,295.2338,295.2734,294.9862,295.2437,17352.0
2025-02-14 14:00:00,297.98,298.02,297.2,297.2,11473.0,295.1051,295.1447,294.3326,294.3326,11473.0
2025-02-14 14:10:00,297.2,297.48,297.07,297.07,5895.0,294.3326,294.6099,294.2038,294.2038,5895.0
2025-02-14 14:20:00,297.07,297.07,296.12,296.28,24256.0,294.2038,294.2038,293.263,293.4215,24256.0
2025-02-14 14:30:00,296.28,296.71,296.25,296.57,10170.0,293.4215,293.8473,293.3917,293.7087,10170.0
2025-02-14 14:40:00,296.57,296.57,295.69,296.27,12165.0,293.7087,293.7087,292.8371,293.4115,12165.0
2025-02-14 14:50:00,296.27,296.98,295.27,295.59,51215.0,293.4115,294.1147,292.4212,292.7381,51215.0
2025-02-14 15:00:00,295.56,295.9,295.11,295.29,10002.0,292.7084,293.0451,292.2627,292.441,10002.0
2025-02-14 15:10:00,295.17,295.21,294.63,294.98,18403.0,292.3222,292.3618,291.7874,292.134,18403.0
2025-02-14 15:20:00,294.95,294.95,294.14,294.32,21987.0,292.1043,292.1043,291.3021,291.4804,21987.0
2025-02-14 15:30:00,294.38,294.43,293.19,293.23,23632.0,291.5398,291.5893,290.3613,290.4009,23632.0
2025-02-14 15:40:00,293.27,293.4,292.42,292.5,46840.0,290.4405,290.5692,289.5987,289.6779,46840.0
2025-02-14 15:50:00,292.48,292.78,291.85,292.18,154040.0,289.6581,289.9552,289.0342,289.361,154040.0
2025-02-18 09:30:00,291.33,291.68,288.49,290.77,47882.0,288.5192,288.8658,285.7066,287.9646,47882.0
2025-02-18 09:40:00,291.19,292.81,290.51,292.62,45890.0,288.3806,289.9849,287.7071,289.7968,45890.0
2025-02-18 09:50:00,292.67,294.64,292.0,294.38,56338.0,289.8463,291.7973,289.1827,291.5398,56338.0
2025-02-18 10:00:00,294.15,296.53,293.76,293.94,48633.0,291.312,293.669,290.9258,291.104,48633.0
2025-02-18 10:10:00,293.88,295.37,293.48,294.05,28296.0,291.0446,292.5202,290.6485,291.213,28296.0
2025-02-18 10:20:00,294.05,295.26,293.78,294.89,38237.0,291.213,292.4113,290.9456,292.0449,38237.0
2025-02-18 10:30:00,294.9,296.7,294.87,295.89,19117.0,292.0548,293.8374,292.0251,293.0352,19117.0
2025-02-18 10:40:00,295.9,295.9,293.81,293.84,12941.0,293.0451,293.0451,290.9753,291.005,12941.0
2025-02-18 10:50:00,294.18,295.13,294.14,294.81,14375.0,291.3417,292.2825,291.3021,291.9656,14375.0
2025-02-18 11:00:00,294.59,295.01,294.49,294.64,17176.0,291.7478,292.1637,291.6487,291.7973,17176.0
2025-02-18 11:10:00,294.64,295.09,294.32,294.8,8566.0,291.7973,292.2429,291.4804,291.9557,8566.0
2025-02-18 11:20:00,294.61,294.68,293.53,294.18,37305.0,291.7676,291.8369,290.698,291.3417,37305.0
2025-02-18 11:30:00,294.06,294.74,293.55,294.56,30627.0,291.2229,291.8963,290.7178,291.718,30627.0
2025-02-18 11:40:00,294.88,294.89,293.97,294.2,9067.0,292.035,292.0449,291.1337,291.3615,9067.0
2025-02-18 11:50:00,294.29,294.37,293.66,293.79,4690.0,291.4507,291.5299,290.8267,290.9555,4690.0
2025-02-18 12:00:00,293.62,293.96,293.4,293.4,4090.0,290.7871,291.1238,290.5692,290.5692,4090.0
2025-02-18 12:10:00,293.44,293.69,293.34,293.66,9382.0,290.6089,290.8564,290.5098,290.8267,9382.0
2025-02-18 12:20:00,293.63,294.48,293.63,294.41,4149.0,290.797,291.6388,290.797,291.5695,4149.0
2025-02-18 12:30:00,294.49,294.91,294.29,294.5,8421.0,291.6487,292.0647,291.4507,291.6586,8421.0
2025-02-18 12:40:00,294.35,294.7,294.31,294.55,13970.0,291.5101,291.8567,291.4705,291.7081,13970.0
2025-02-18 12:50:00,294.57,294.84,294.48,294.49,15683.0,291.728,291.9953,291.6388,291.6487,15683.0
2025-02-18 13:00:00,294.62,295.51,294.58,295.17,5781.0,291.7775,292.6589,291.7379,292.3222,5781.0
2025-02-18 13:10:00,294.91,295.85,294.91,295.65,9080.0,292.0647,292.9956,292.0647,292.7975,9080.0
2025-02-18 13:20:00,295.43,296.43,295.37,296.43,17433.0,292.5797,293.57,292.5202,293.57,17433.0
2025-02-18 13:30:00,296.46,296.54,295.61,295.84,29081.0,293.5997,293.6789,292.7579,292.9857,29081.0
2025-02-18 13:40:00,295.74,296.06,295.37,295.49,21727.0,292.8867,293.2036,292.5202,292.6391,21727.0
2025-02-18 13:50:00,295.37,295.49,294.49,294.75,11846.0,292.5202,292.6391,291.6487,291.9062,11846.0
2025-02-18 14:00:00,294.52,294.92,294.52,294.69,4594.0,291.6784,292.0746,291.6784,291.8468,4594.0
2025-02-18 14:10:00,294.69,294.73,294.33,294.57,10318.0,291.8468,291.8864,291.4903,291.728,10318.0
2025-02-18 14:20:00,294.58,295.39,294.58,295.16,7725.0,291.7379,292.54,291.7379,292.3123,7725.0
2025-02-18 14:30:00,295.16,295.19,294.62,294.73,10626.0,292.3123,292.342,291.7775,291.8864,10626.0
2025-02-18 14:40:00,294.73,295.14,294.73,295.03,6614.0,291.8864,292.2925,291.8864,292.1835,6614.0
2025-02-18 14:50:00,294.98,295.13,294.57,294.97,11429.0,292.134,292.2825,291.728,292.1241,11429.0
2025-02-18 15:00:00,294.98,295.06,294.92,295.04,3841.0,292.134,292.2132,292.0746,292.1934,3841.0
2025-02-18 15:10:00,295.04,295.44,295.0,295.14,18608.0,292.1934,292.5896,292.1538,292.2925,18608.0
2025-02-18 15:20:00,295.14,295.48,295.11,295.46,20320.0,292.2925,292.6292,292.2627,292.6094,20320.0
2025-02-18 15:30:00,295.47,295.74,294.8,294.95,14505.0,292.6193,292.8867,291.9557,292.1043,14505.0
2025-02-18 15:40:00,294.94,294.99,294.38,294.6,19921.0,292.0944,292.1439,291.5398,291.7577,19921.0
2025-02-18 15:50:00,294.43,295.03,294.26,294.78,78413.0,291.5893,292.1835,291.4209,291.9359,78413.0
2025-02-19 09:30:00,294.18,294.9,293.32,294.89,15396.0,291.3417,292.0548,290.49,292.0449,15396.0
2025-02-19 09:40:00,294.97,295.85,294.92,295.53,2747.0,292.1241,292.9956,292.0746,292.6787,2747.0
2025-02-19 09:50:00,295.46,295.48,295.1,295.47,1509.0,292.6094,292.6292,292.2528,292.6193,1509.0
2025-02-19 10:00:00,295.47,296.76,295.44,296.59,11734.0,292.6193,293.8968,292.5896,293.7285,11734.0
2025-02-19 10:10:00,296.19,296.64,295.93,295.93,13861.0,293.3323,293.778,293.0748,293.0748,13861.0
2025-02-19 10:20:00,295.97,296.45,295.82,296.21,19847.0,293.1144,293.5898,292.9659,293.3521,19847.0
2025-02-19 10:30:00,296.0,297.17,295.99,297.05,12017.0,293.1442,294.3029,293.1343,294.184,12017.0
2025-02-19 10:40:00,297.05,297.28,296.74,297.15,13428.0,294.184,294.4118,293.877,294.2831,13428.0
2025-02-19 10:50:00,297.25,298.16,297.07,298.07,13132.0,294.3821,295.2833,294.2038,295.1942,13132.0
2025-02-19 11:00:00,298.07,299.63,297.77,298.78,45739.0,295.1942,296.7391,294.8971,295.8973,45739.0
2025-02-19 11:10:00,298.77,298.77,298.27,298.6,6860.0,295.8874,295.8874,295.3923,295.7191,6860.0
2025-02-19 11:20:00,298.64,298.77,298.23,298.6,9367.0,295.7587,295.8874,295.3526,295.7191,9367.0
2025-02-19 11:30:00,298.6,298.8,298.36,298.71,7998.0,295.7191,295.9171,295.4814,295.828,7998.0
2025-02-19 11:40:00,298.71,299.02,298.7,298.97,3993.0,295.828,296.135,295.8181,296.0855,3993.0
2025-02-19 11:50:00,298.97,299.26,298.54,298.84,20398.0,296.0855,296.3727,295.6596,295.9568,20398.0
2025-02-19 12:00:00,298.93,299.01,297.82,297.99,10439.0,296.0459,296.1251,294.9466,295.115,10439.0
2025-02-19 12:10:00,297.99,298.62,297.91,298.59,3393.0,295.115,295.7389,295.0357,295.7092,3393.0
2025-02-19 12:20:00,298.63,298.7,298.31,298.44,5053.0,295.7488,295.8181,295.4319,295.5606,5053.0
2025-02-19 12:30:00,298.45,299.27,298.27,299.27,9141.0,295.5705,296.3826,295.3923,296.3826,9141.0
2025-02-19 12:40:00,299.29,299.3,298.77,298.8,8772.0,296.4024,296.4123,295.8874,295.9171,8772.0
2025-02-19 12:50:00,298.9,299.15,298.8,299.05,3100.0,296.0162,296.2638,295.9171,296.1647,3100.0
2025-02-19 13:00:00,299.08,299.08,298.73,298.73,13285.0,296.1944,296.1944,295.8478,295.8478,13285.0
2025-02-19 13:10:00,298.77,298.97,298.51,298.97,10648.0,295.8874,296.0855,295.6299,296.0855,10648.0
2025-02-19 13:20:00,298.85,298.97,298.39,298.39,12842.0,295.9667,296.0855,295.5111,295.5111,12842.0
2025-02-19 13:30:00,298.53,298.53,297.55,297.83,20619.0,295.6497,295.6497,294.6792,294.9565,20619.0
2025-02-19 13:40:00,297.69,297.87,297.2,297.62,12058.0,294.8178,294.9961,294.3326,294.7485,12058.0
2025-02-19 13:50:00,297.81,297.94,297.48,297.49,14499.0,294.9367,295.0654,294.6099,294.6198,14499.0
2025-02-19 14:00:00,297.58,297.83,297.47,297.8,12539.0,294.7089,294.9565,294.6,294.9268,12539.0
2025-02-19 14:10:00,297.81,298.25,297.14,298.25,19113.0,294.9367,295.3724,294.2732,295.3724,19113.0
2025-02-19 14:20:00,298.26,298.26,298.03,298.15,9026.0,295.3823,295.3823,295.1546,295.2734,9026.0
2025-02-19 14:30:00,298.15,298.49,298.14,298.15,10373.0,295.2734,295.6101,295.2635,295.2734,10373.0
2025-02-19 14:40:00,298.16,298.81,297.67,298.81,21651.0,295.2833,295.927,294.798,295.927,21651.0
2025-02-19 14:50:00,298.42,298.81,297.8,298.38,22659.0,295.5408,295.927,294.9268,295.5012,22659.0
2025-02-19 15:00:00,298.38,298.38,298.0,298.27,17611.0,295.5012,295.5012,295.1249,295.3923,17611.0
2025-02-19 15:10:00,298.3,298.54,298.13,298.3,22859.0,295.422,295.6596,295.2536,295.422,22859.0
2025-02-19 15:20:00,298.3,298.71,298.11,298.61,23333.0,295.422,295.828,295.2338,295.729,23333.0
2025-02-19 15:30:00,298.57,299.32,298.54,298.77,30460.0,295.6894,296.4321,295.6596,295.8874,30460.0
2025-02-19 15:40:00,298.75,298.93,298.3,298.31,33856.0,295.8676,296.0459,295.422,295.4319,33856.0
2025-02-19 15:50:00,298.22,298.22,297.08,297.5,114328.0,295.3427,295.3427,294.2137,294.6297,114328.0
2025-02-20 09:30:00,296.19,297.72,296.19,297.49,21334.0,293.3323,294.8476,293.3323,294.6198,21334.0
2025-02-20 09:40:00,297.74,298.36,297.22,298.36,8381.0,294.8674,295.4814,294.3524,295.4814,8381.0
2025-02-20 09:50:00,298.7,299.32,298.19,298.55,3972.0,295.8181,296.4321,295.313,295.6696,3972.0
2025-02-20 10:00:00,298.83,300.15,298.51,299.44,14383.0,295.9469,297.2541,295.6299,296.551,14383.0
2025-02-20 10:10:00,299.42,301.15,299.42,300.24,27632.0,296.5312,298.2445,296.5312,297.3432,27632.0
2025-02-20 10:20:00,300.1,300.37,299.27,299.79,12740.0,297.2046,297.472,296.3826,296.8976,12740.0
2025-02-20 10:30:00,299.9,300.4,299.74,300.28,6402.0,297.0065,297.5017,296.8481,297.3829,6402.0
2025-02-20 10:40:00,300.28,300.54,299.87,299.97,9223.0,297.3829,297.6404,296.9768,297.0759,9223.0
2025-02-20 10:50:00,300.04,301.12,299.34,300.98,18897.0,297.1452,298.2148,296.4519,298.0761,18897.0
2025-02-20 11:00:00,301.22,301.6,300.42,300.8,16130.0,298.3138,298.6901,297.5215,297.8978,16130.0
2025-02-20 11:10:00,300.82,300.91,300.47,300.65,4124.0,297.9177,298.0068,297.571,297.7493,4124.0
2025-02-20 11:20:00,300.61,301.11,300.61,300.87,8677.0,297.7097,298.2049,297.7097,297.9672,8677.0
2025-02-20 11:30:00,300.69,300.88,300.4,300.52,20130.0,297.7889,297.9771,297.5017,297.6205,20130.0
2025-02-20 11:40:00,300.54,300.92,300.33,300.52,11058.0,297.6404,298.0167,297.4324,297.6205,11058.0
2025-02-20 11:50:00,300.57,301.25,300.57,301.01,6100.0,297.6701,298.3435,297.6701,298.1058,6100.0
2025-02-20 12:00:00,300.8,301.13,300.71,300.87,11662.0,297.8978,298.2247,297.8087,297.9672,11662.0
2025-02-20 12:10:00,300.85,301.46,300.85,301.38,3435.0,297.9474,298.5515,297.9474,298.4722,3435.0
2025-02-20 12:20:00,301.43,301.44,301.09,301.15,12801.0,298.5218,298.5317,298.185,298.2445,12801.0
2025-02-20 12:30:00,301.29,301.66,301.19,301.48,12438.0,298.3831,298.7495,298.2841,298.5713,12438.0
2025-02-20 12:40:00,301.48,301.48,301.01,301.01,14248.0,298.5713,298.5713,298.1058,298.1058,14248.0
2025-02-20 12:50:00,300.96,300.96,300.36,300.62,7673.0,298.0563,298.0563,297.4621,297.7196,7673.0
2025-02-20 13:00:00,300.74,300.74,298.46,298.56,28865.0,297.8384,297.8384,295.5804,295.6795,28865.0
2025-02-20 13:10:00,298.86,298.96,297.77,298.03,12248.0,295.9766,296.0756,294.8971,295.1546,12248.0
2025-02-20 13:20:00,298.03,298.49,297.95,298.26,10562.0,295.1546,295.6101,295.0753,295.3823,10562.0
2025-02-20 13:30:00,298.14,298.72,298.14,298.43,11405.0,295.2635,295.8379,295.2635,295.5507,11405.0
2025-02-20 13:40:00,298.35,299.07,298.35,298.53,22661.0,295.4715,296.1845,295.4715,295.6497,22661.0
2025-02-20 13:50:00,298.33,299.3,298.22,299.03,5193.0,295.4517,296.4123,295.3427,296.1449,5193.0
2025-02-20 14:00:00,299.06,299.48,299.05,299.48,4948.0,296.1746,296.5906,296.1647,296.5906,4948.0
2025-02-20 14:10:00,299.35,299.38,298.96,299.15,15732.0,296.4618,296.4915,296.0756,296.2638,15732.0
2025-02-20 14:20:00,299.06,299.12,298.69,299.1,30051.0,296.1746,296.2341,295.8082,296.2142,30051.0
2025-02-20 14:30:00,298.96,299.02,298.65,298.96,5878.0,296.0756,296.135,295.7686,296.0756,5878.0
2025-02-20 14:40:00,298.84,299.26,298.82,299.09,11025.0,295.9568,296.3727,295.9369,296.2043,11025.0
2025-02-20 14:50:00,299.2,299.2,299.08,299.08,8955.0,296.3133,296.3133,296.1944,296.1944,8955.0
2025-02-20 15:00:00,299.1,299.1,298.68,298.83,14738.0,296.2142,296.2142,295.7983,295.9469,14738.0
2025-02-20 15:10:00,298.82,298.82,298.31,298.31,11202.0,295.9369,295.9369,295.4319,295.4319,11202.0
2025-02-20 15:20:00,298.44,298.64,298.37,298.61,11148.0,295.5606,295.7587,295.4913,295.729,11148.0
2025-02-20 15:30:00,298.66,299.0,298.42,298.97,42656.0,295.7785,296.1152,295.5408,296.0855,42656.0
2025-02-20 15:40:00,298.91,299.18,298.2,299.18,18366.0,296.0261,296.2935,295.3229,296.2935,18366.0
2025-02-20 15:50:00,299.37,300.3,299.2,299.86,164763.0,296.4816,297.4027,296.3133,296.9669,164763.0
2025-02-21 09:30:00,294.49,303.99,293.84,299.95,115526.0,291.6487,301.0571,291.005,297.056,115526.0
2025-02-21 09:40:00,299.94,299.95,296.88,297.51,63847.0,297.0461,297.056,294.0157,294.6396,63847.0
2025-02-21 09:50:00,297.64,298.36,296.17,297.32,39346.0,294.7683,295.4814,293.3125,294.4514,39346.0
2025-02-21 10:00:00,297.81,298.55,296.51,298.27,43414.0,294.9367,295.6696,293.6492,295.3923,43414.0
2025-02-21 10:10:00,298.35,300.8,298.34,299.7,25993.0,295.4715,297.8978,295.4616,296.8085,25993.0
2025-02-21 10:20:00,299.7,300.46,299.4,300.35,18590.0,296.8085,297.5611,296.5114,297.4522,18590.0
2025-02-21 10:30:00,300.38,300.7,299.99,300.26,21017.0,297.4819,297.7988,297.0957,297.3631,21017.0
2025-02-21 10:40:00,300.26,301.69,299.6,299.8,40976.0,297.3631,298.7793,296.7094,296.9075,40976.0
2025-02-21 10:50:00,299.88,300.48,299.22,300.34,19709.0,296.9867,297.5809,296.3331,297.4423,19709.0
2025-02-21 11:00:00,300.44,301.07,300.07,300.28,12431.0,297.5413,298.1652,297.1749,297.3829,12431.0
2025-02-21 11:10:00,300.25,301.2,300.24,301.2,14791.0,297.3531,298.294,297.3432,298.294,14791.0
2025-02-21 11:20:00,301.07,301.65,300.15,300.43,19144.0,298.1652,298.7396,297.2541,297.5314,19144.0
2025-02-21 11:30:00,300.68,300.87,300.34,300.85,22813.0,297.779,297.9672,297.4423,297.9474,22813.0
2025-02-21 11:40:00,300.85,301.14,300.42,300.94,19264.0,297.9474,298.2346,297.5215,298.0365,19264.0
2025-02-21 11:50:00,301.0,301.18,300.48,300.96,18083.0,298.0959,298.2742,297.5809,298.0563,18083.0
2025-02-21 12:00:00,300.96,302.48,300.89,302.48,26669.0,298.0563,299.5616,297.987,299.5616,26669.0
2025-02-21 12:10:00,302.45,302.72,302.0,302.0,18233.0,299.5319,299.7993,299.0863,299.0863,18233.0
2025-02-21 12:20:00,302.09,302.49,301.08,301.13,21029.0,299.1754,299.5715,298.1751,298.2247,21029.0
2025-02-21 12:30:00,300.98,301.54,300.86,301.01,9692.0,298.0761,298.6307,297.9573,298.1058,9692.0
2025-02-21 12:40:00,300.92,301.9,300.81,301.0,14535.0,298.0167,298.9872,297.9077,298.0959,14535.0
2025-02-21 12:50:00,301.05,301.62,300.8,301.51,10283.0,298.1454,298.7099,297.8978,298.601,10283.0
2025-02-21 13:00:00,301.5,302.17,301.15,301.96,14444.0,298.5911,299.2546,298.2445,299.0467,14444.0
2025-02-21 13:10:00,302.15,303.15,302.08,302.38,18580.0,299.2348,300.2252,299.1655,299.4626,18580.0
2025-02-21 13:20:00,302.38,302.39,301.69,301.9,9245.0,299.4626,299.4725,298.7793,298.9872,9245.0
2025-02-21 13:30:00,301.81,302.1,301.59,302.1,8722.0,298.8981,299.1853,298.6802,299.1853,8722.0
2025-02-21 13:40:00,301.94,302.07,301.14,301.55,13654.0,299.0268,299.1556,298.2346,298.6406,13654.0
2025-02-21 13:50:00,301.51,302.4,301.41,302.18,10570.0,298.601,299.4824,298.502,299.2645,10570.0
2025-02-21 14:00:00,302.18,302.78,301.94,302.55,26460.0,299.2645,299.8587,299.0268,299.631,26460.0
2025-02-21 14:10:00,302.41,303.65,302.41,303.65,19379.0,299.4923,300.7203,299.4923,300.7203,19379.0
2025-02-21 14:20:00,303.69,304.01,303.49,303.94,93223.0,300.76,301.0769,300.5619,301.0075,93223.0
2025-02-21 14:30:00,303.85,303.86,303.04,303.49,41581.0,300.9184,300.9283,300.1162,300.5619,41581.0
2025-02-21 14:40:00,303.41,303.92,302.61,303.38,26057.0,300.4827,300.9877,299.6904,300.453,26057.0
2025-02-21 14:50:00,303.42,303.53,302.66,302.69,17947.0,300.4926,300.6015,299.7399,299.7696,17947.0
2025-02-21 15:00:00,302.49,302.65,301.75,302.0,18404.0,299.5715,299.73,298.8387,299.0863,18404.0
2025-02-21 15:10:00,302.06,302.35,300.9,301.08,19538.0,299.1457,299.4329,297.9969,298.1751,19538.0
2025-02-21 15:20:00,301.08,301.6,301.04,301.48,7927.0,298.1751,298.6901,298.1355,298.5713,7927.0
2025-02-21 15:30:00,301.34,301.38,300.33,300.5,36345.0,298.4326,298.4722,297.4324,297.6007,36345.0
2025-02-21 15:40:00,300.47,301.42,300.33,300.87,83078.0,297.571,298.5119,297.4324,297.9672,83078.0
2025-02-21 15:50:00,300.88,300.93,299.74,299.99,129336.0,297.9771,298.0266,296.8481,297.0957,129336.0
2025-02-24 09:30:00,298.74,299.78,296.4,296.64,33114.0,295.8577,296.8877,293.5403,293.778,33114.0
2025-02-24 09:40:00,296.4,296.88,294.01,294.46,42127.0,293.5403,294.0157,291.1734,291.619,42127.0
2025-02-24 09:50:00,294.29,297.24,294.21,297.24,35210.0,291.4507,294.3722,291.3714,294.3722,35210.0
2025-02-24 10:00:00,297.02,301.15,297.02,301.15,30662.0,294.1543,298.2445,294.1543,298.2445,30662.0
2025-02-24 10:10:00,301.26,301.79,299.13,299.26,48989.0,298.3534,298.8783,296.244,296.3727,48989.0
2025-02-24 10:20:00,299.63,300.43,299.22,299.92,21037.0,296.7391,297.5314,296.3331,297.0263,21037.0
2025-02-24 10:30:00,299.56,300.91,299.54,300.56,16221.0,296.6698,298.0068,296.65,297.6602,16221.0
2025-02-24 10:40:00,300.56,302.86,300.56,302.35,26397.0,297.6602,299.938,297.6602,299.4329,26397.0
2025-02-24 10:50:00,302.37,302.52,300.85,300.92,13434.0,299.4527,299.6012,297.9474,298.0167,13434.0
2025-02-24 11:00:00,301.19,301.57,300.22,300.62,50582.0,298.2841,298.6604,297.3234,297.7196,50582.0
2025-02-24 11:10:00,300.62,302.06,300.61,301.73,8665.0,297.7196,299.1457,297.7097,298.8189,8665.0
2025-02-24 11:20:00,301.51,301.87,301.15,301.16,14309.0,298.601,298.9575,298.2445,298.2544,14309.0
2025-02-24 11:30:00,301.39,302.17,301.35,301.66,9049.0,298.4822,299.2546,298.4425,298.7495,9049.0
2025-02-24 11:40:00,301.67,301.98,301.01,301.98,17066.0,298.7594,299.0665,298.1058,299.0665,17066.0
2025-02-24 11:50:00,301.76,302.43,301.76,302.01,8860.0,298.8486,299.5121,298.8486,299.0962,8860.0
2025-02-24 12:00:00,301.96,301.96,301.24,301.43,5938.0,299.0467,299.0467,298.3336,298.5218,5938.0
2025-02-24 12:10:00,301.43,302.05,301.43,301.81,8675.0,298.5218,299.1358,298.5218,298.8981,8675.0
2025-02-24 12:20:00,301.67,302.06,301.66,301.66,9883.0,298.7594,299.1457,298.7495,298.7495,9883.0
2025-02-24 12:30:00,301.78,302.0,301.31,301.81,10177.0,298.8684,299.0863,298.4029,298.8981,10177.0
2025-02-24 12:40:00,301.93,301.93,300.91,301.0,8099.0,299.0169,299.0169,298.0068,298.0959,8099.0
2025-02-24 12:50:00,300.9,301.7,300.9,301.51,13565.0,297.9969,298.7892,297.9969,298.601,13565.0
2025-02-24 13:00:00,301.51,301.83,301.25,301.81,14259.0,298.601,298.9179,298.3435,298.8981,14259.0
2025-02-24 13:10:00,301.7,301.75,301.58,301.58,2201.0,298.7892,298.8387,298.6703,298.6703,2201.0
2025-02-24 13:20:00,301.57,301.95,301.57,301.86,5331.0,298.6604,299.0367,298.6604,298.9476,5331.0
2025-02-24 13:30:00,301.86,302.14,301.71,301.98,10939.0,298.9476,299.2249,298.7991,299.0665,10939.0
2025-02-24 13:40:00,302.02,302.17,301.02,301.06,17901.0,299.1061,299.2546,298.1157,298.1553,17901.0
2025-02-24 13:50:00,301.05,301.63,301.0,301.63,3445.0,298.1454,298.7198,298.0959,298.7198,3445.0
2025-02-24 14:00:00,301.58,301.91,301.5,301.78,13669.0,298.6703,298.9971,298.5911,298.8684,13669.0
2025-02-24 14:10:00,301.78,302.3,301.67,301.8,6154.0,298.8684,299.3834,298.7594,298.8882,6154.0
2025-02-24 14:20:00,301.92,302.5,301.69,302.3,8347.0,299.007,299.5814,298.7793,299.3834,8347.0
2025-02-24 14:30:00,302.3,302.51,302.23,302.32,10328.0,299.3834,299.5913,299.314,299.4032,10328.0
2025-02-24 14:40:00,302.28,302.8,302.17,302.69,18278.0,299.3636,299.8785,299.2546,299.7696,18278.0
2025-02-24 14:50:00,302.69,302.91,302.52,302.82,8423.0,299.7696,299.9875,299.6012,299.8984,8423.0
2025-02-24 15:00:00,302.88,303.17,302.76,303.12,12316.0,299.9578,300.245,299.8389,300.1955,12316.0
2025-02-24 15:10:00,303.07,303.33,302.76,303.18,17967.0,300.1459,300.4034,299.8389,300.2549,17967.0
2025-02-24 15:20:00,303.17,303.17,301.85,301.97,23284.0,300.245,300.245,298.9377,299.0566,23284.0
2025-02-24 15:30:00,302.05,302.24,300.88,301.02,28355.0,299.1358,299.324,297.9771,298.1157,28355.0
2025-02-24 15:40:00,300.87,302.47,300.87,302.33,31784.0,297.9672,299.5517,297.9672,299.4131,31784.0
2025-02-24 15:50:00,302.38,303.07,300.18,301.1,157992.0,299.4626,300.1459,297.2838,298.1949,157992.0
2025-02-25 09:30:00,302.21,306.32,301.31,305.62,22716.0,299.2942,303.3646,298.4029,302.6713,22716.0
2025-02-25 09:40:00,305.63,308.99,305.15,308.94,39604.0,302.6812,306.0088,302.2059,305.9593,39604.0
2025-02-25 09:50:00,308.96,310.76,308.64,309.51,35275.0,305.9791,307.7617,305.6622,306.5238,35275.0
2025-02-25 10:00:00,309.07,309.45,307.62,309.44,39219.0,306.0881,306.4644,304.652,306.4545,39219.0
2025-02-25 10:10:00,309.1,311.38,308.61,311.26,27140.0,306.1178,308.3758,305.6325,308.2569,27140.0
2025-02-25 10:20:00,311.2,311.81,310.22,310.8,43083.0,308.1975,308.8016,307.227,307.8014,43083.0
2025-02-25 10:30:00,310.89,311.08,309.46,310.06,26007.0,307.8905,308.0787,306.4743,307.0685,26007.0
2025-02-25 10:40:00,310.06,311.59,310.03,311.06,27245.0,307.0685,308.5837,307.0388,308.0589,27245.0
2025-02-25 10:50:00,311.06,312.8,311.01,312.08,58176.0,308.0589,309.7821,308.0093,309.069,58176.0
2025-02-25 11:00:00,312.08,313.29,311.85,312.58,43632.0,309.069,310.2673,308.8412,309.5642,43632.0
2025-02-25 11:10:00,312.54,313.28,311.39,312.7,69315.0,309.5246,310.2574,308.3857,309.683,69315.0
2025-02-25 11:20:00,312.81,312.81,311.71,311.71,33308.0,309.792,309.792,308.7026,308.7026,33308.0
2025-02-25 11:30:00,311.46,311.59,311.11,311.38,17027.0,308.455,308.5837,308.1084,308.3758,17027.0
2025-02-25 11:40:00,311.18,311.65,309.71,309.78,136076.0,308.1777,308.6432,306.7219,306.7912,136076.0
2025-02-25 11:50:00,310.09,310.09,305.18,307.87,60608.0,307.0982,307.0982,302.2356,304.8996,60608.0
2025-02-25 12:00:00,307.52,309.88,307.5,308.69,49352.0,304.553,306.8902,304.5332,305.7117,49352.0
2025-02-25 12:10:00,308.87,309.37,307.78,308.84,38441.0,305.89,306.3852,304.8105,305.8603,38441.0
2025-02-25 12:20:00,308.85,309.28,307.37,308.92,28217.0,305.8702,306.296,304.4045,305.9395,28217.0
2025-02-25 12:30:00,309.0,310.25,308.78,309.03,29667.0,306.0187,307.2567,305.8009,306.0484,29667.0
2025-02-25 12:40:00,309.23,309.83,309.08,309.36,23175.0,306.2465,306.8407,306.098,306.3753,23175.0
2025-02-25 12:50:00,309.51,310.15,309.05,309.38,33318.0,306.5238,307.1576,306.0682,306.3951,33318.0
2025-02-25 13:00:00,309.35,309.89,309.15,309.46,16286.0,306.3654,306.9001,306.1673,306.4743,16286.0
2025-02-25 13:10:00,309.41,309.41,308.44,308.91,12827.0,306.4248,306.4248,305.4641,305.9296,12827.0
2025-02-25 13:20:00,308.94,309.3,308.67,309.08,16538.0,305.9593,306.3158,305.6919,306.098,16538.0
2025-02-25 13:30:00,309.3,310.28,309.3,309.87,24960.0,306.3158,307.2864,306.3158,306.8803,24960.0
2025-02-25 13:40:00,309.82,310.81,309.74,310.55,4804.0,306.8308,307.8113,306.7516,307.5538,4804.0
2025-02-25 13:50:00,310.55,311.49,310.25,311.12,16647.0,307.5538,308.4847,307.2567,308.1183,16647.0
2025-02-25 14:00:00,310.98,311.11,310.15,310.24,16878.0,307.9796,308.1084,307.1576,307.2468,16878.0
2025-02-25 14:10:00,310.0,310.96,309.56,310.72,19352.0,307.0091,307.9598,306.5733,307.7221,19352.0
2025-02-25 14:20:00,310.72,311.08,310.11,310.41,23824.0,307.7221,308.0787,307.118,307.4151,23824.0
2025-02-25 14:30:00,310.71,312.25,310.69,312.05,17005.0,307.7122,309.2374,307.6924,309.0393,17005.0
2025-02-25 14:40:00,312.18,312.6,311.85,312.38,12715.0,309.168,309.584,308.8412,309.3661,12715.0
2025-02-25 14:50:00,312.38,313.45,312.16,312.65,54850.0,309.3661,310.4258,309.1482,309.6335,54850.0
2025-02-25 15:00:00,312.64,313.3,312.54,312.72,27109.0,309.6236,310.2772,309.5246,309.7028,27109.0
2025-02-25 15:10:00,312.72,312.72,311.79,311.92,23564.0,309.7028,309.7028,308.7818,308.9106,23564.0
2025-02-25 15:20:00,311.88,313.58,311.8,313.3,34411.0,308.8709,310.5545,308.7917,310.2772,34411.0
2025-02-25 15:30:00,313.21,313.61,312.82,313.27,27666.0,310.1881,310.5843,309.8019,310.2475,27666.0
2025-02-25 15:40:00,313.27,313.46,312.75,313.01,30913.0,310.2475,310.4357,309.7325,309.99,30913.0
2025-02-25 15:50:00,312.93,315.16,312.35,313.93,176569.0,309.9108,312.1193,309.3364,310.9012,176569.0
2025-02-26 09:30:00,310.45,312.97,308.12,308.42,48699.0,307.4547,309.9504,305.1472,305.4443,48699.0
2025-02-26 09:40:00,308.32,309.19,307.07,308.63,56546.0,305.3453,306.2069,304.1073,305.6523,56546.0
2025-02-26 09:50:00,308.78,308.9,305.77,305.77,29465.0,305.8009,305.9197,302.8199,302.8199,29465.0
2025-02-26 10:00:00,306.09,306.37,304.36,304.75,45916.0,303.1368,303.4141,301.4235,301.8097,45916.0
2025-02-26 10:10:00,304.92,305.03,303.81,304.09,40094.0,301.9781,302.087,300.8788,301.1561,40094.0
2025-02-26 10:20:00,304.12,305.72,303.37,305.56,23140.0,301.1858,302.7704,300.443,302.6119,23140.0
2025-02-26 10:30:00,305.38,306.07,304.31,304.49,13275.0,302.4337,303.117,301.374,301.5522,13275.0
2025-02-26 10:40:00,304.38,305.96,304.31,305.74,12385.0,301.4433,303.0081,301.374,302.7902,12385.0
2025-02-26 10:50:00,305.98,306.92,305.98,306.86,5189.0,303.0279,303.9588,303.0279,303.8994,5189.0
2025-02-26 11:00:00,306.81,307.66,306.54,307.61,13390.0,303.8499,304.6917,303.5825,304.6421,13390.0
2025-02-26 11:10:00,307.44,307.59,306.81,306.81,15174.0,304.4738,304.6223,303.8499,303.8499,15174.0
2025-02-26 11:20:00,306.81,307.36,306.51,306.68,15119.0,303.8499,304.3946,303.5528,303.7211,15119.0
2025-02-26 11:30:00,306.69,306.74,306.26,306.3,7296.0,303.731,303.7805,303.3052,303.3448,7296.0
2025-02-26 11:40:00,306.29,306.29,305.37,305.85,9302.0,303.3349,303.3349,302.4238,302.8991,9302.0
2025-02-26 11:50:00,305.74,306.43,305.74,306.15,17798.0,302.7902,303.4735,302.7902,303.1962,17798.0
2025-02-26 12:00:00,306.21,307.23,306.14,306.37,24196.0,303.2556,304.2658,303.1863,303.4141,24196.0
2025-02-26 12:10:00,306.37,307.24,306.37,307.24,16584.0,303.4141,304.2757,303.4141,304.2757,16584.0
2025-02-26 12:20:00,307.2,307.2,306.11,306.52,9810.0,304.2361,304.2361,303.1566,303.5627,9810.0
2025-02-26 12:30:00,306.65,306.65,305.54,305.54,17194.0,303.6914,303.6914,302.5921,302.5921,17194.0
2025-02-26 12:40:00,305.6,305.63,305.05,305.43,21278.0,302.6515,302.6812,302.1068,302.4832,21278.0
2025-02-26 12:50:00,305.41,305.59,304.91,305.2,14652.0,302.4634,302.6416,301.9682,302.2554,14652.0
2025-02-26 13:00:00,305.4,306.44,305.35,306.15,6068.0,302.4535,303.4834,302.4039,303.1962,6068.0
2025-02-26 13:10:00,306.38,306.48,306.02,306.15,13744.0,303.424,303.523,303.0675,303.1962,13744.0
2025-02-26 13:20:00,306.15,306.56,306.02,306.11,10406.0,303.1962,303.6023,303.0675,303.1566,10406.0
2025-02-26 13:30:00,306.07,306.5,305.98,306.5,13955.0,303.117,303.5428,303.0279,303.5428,13955.0
2025-02-26 13:40:00,306.42,306.66,306.05,306.09,10477.0,303.4636,303.7013,303.0972,303.1368,10477.0
2025-02-26 13:50:00,306.13,306.42,305.95,306.29,5832.0,303.1764,303.4636,302.9982,303.3349,5832.0
2025-02-26 14:00:00,306.3,306.58,305.63,305.63,24140.0,303.3448,303.6221,302.6812,302.6812,24140.0
2025-02-26 14:10:00,305.64,305.96,305.48,305.62,12623.0,302.6911,303.0081,302.5327,302.6713,12623.0
2025-02-26 14:20:00,305.62,307.0,305.62,306.97,13300.0,302.6713,304.038,302.6713,304.0083,13300.0
2025-02-26 14:30:00,306.97,307.64,306.97,307.55,17953.0,304.0083,304.6719,304.0083,304.5827,17953.0
2025-02-26 14:40:00,307.54,308.04,307.37,307.92,11718.0,304.5728,305.068,304.4045,304.9491,11718.0
2025-02-26 14:50:00,307.88,308.22,307.63,307.63,19529.0,304.9095,305.2463,304.6619,304.6619,19529.0
2025-02-26 15:00:00,307.62,307.74,306.64,306.71,9421.0,304.652,304.7709,303.6815,303.7508,9421.0
2025-02-26 15:10:00,306.77,306.86,306.08,306.26,17921.0,303.8102,303.8994,303.1269,303.3052,17921.0
2025-02-26 15:20:00,306.13,306.52,305.75,305.75,21888.0,303.1764,303.5627,302.8001,302.8001,21888.0
2025-02-26 15:30:00,305.74,306.37,305.74,306.2,21615.0,302.7902,303.4141,302.7902,303.2457,21615.0
2025-02-26 15:40:00,306.13,306.13,304.9,305.16,46404.0,303.1764,303.1764,301.9583,302.2158,46404.0
2025-02-26 15:50:00,305.21,305.77,304.41,305.22,122506.0,302.2653,302.8199,301.473,302.2752,122506.0
2025-02-27 09:30:00,307.16,308.96,306.65,308.46,15794.0,304.1965,305.9791,303.6914,305.4839,15794.0
2025-02-27 09:40:00,308.06,309.23,306.66,308.52,29019.0,305.0878,306.2465,303.7013,305.5434,29019.0
2025-02-27 09:50:00,308.11,308.73,306.99,307.32,28976.0,305.1373,305.7513,304.0281,304.3549,28976.0
2025-02-27 10:00:00,307.4,307.48,304.37,304.46,25989.0,304.4342,304.5134,301.4334,301.5225,25989.0
2025-02-27 10:10:00,304.37,306.31,304.02,306.28,22426.0,301.4334,303.3547,301.0868,303.325,22426.0
2025-02-27 10:20:00,306.6,307.42,305.47,306.01,12275.0,303.6419,304.454,302.5228,303.0576,12275.0
2025-02-27 10:30:00,305.78,306.04,304.96,305.28,16926.0,302.8298,303.0873,302.0177,302.3346,16926.0
2025-02-27 10:40:00,305.4,306.08,305.31,306.05,13626.0,302.4535,303.1269,302.3643,303.0972,13626.0
2025-02-27 10:50:00,306.05,306.75,305.79,306.61,3775.0,303.0972,303.7904,302.8397,303.6518,3775.0
2025-02-27 11:00:00,306.62,307.1,306.61,306.81,8926.0,303.6617,304.1371,303.6518,303.8499,8926.0
2025-02-27 11:10:00,306.89,306.9,305.96,306.51,7865.0,303.9291,303.939,303.0081,303.5528,7865.0
2025-02-27 11:20:00,306.3,306.44,305.72,305.86,7250.0,303.3448,303.4834,302.7704,302.909,7250.0
2025-02-27 11:30:00,305.78,306.58,305.78,306.5,4946.0,302.8298,303.6221,302.8298,303.5428,4946.0
2025-02-27 11:40:00,306.4,306.69,306.17,306.54,15280.0,303.4438,303.731,303.216,303.5825,15280.0
2025-02-27 11:50:00,306.47,306.54,305.81,305.86,8125.0,303.5131,303.5825,302.8595,302.909,8125.0
2025-02-27 12:00:00,305.83,306.01,305.57,305.66,12312.0,302.8793,303.0576,302.6218,302.711,12312.0
2025-02-27 12:10:00,305.58,306.06,305.58,305.92,9259.0,302.6317,303.1071,302.6317,302.9684,9259.0
2025-02-27 12:20:00,305.79,306.44,305.79,306.4,9625.0,302.8397,303.4834,302.8397,303.4438,9625.0
2025-02-27 12:30:00,306.55,306.83,306.44,306.45,11031.0,303.5924,303.8697,303.4834,303.4933,11031.0
2025-02-27 12:40:00,306.46,306.54,305.79,306.03,7505.0,303.5032,303.5825,302.8397,303.0774,7505.0
2025-02-27 12:50:00,306.03,306.34,305.89,305.89,8443.0,303.0774,303.3844,302.9387,302.9387,8443.0
2025-02-27 13:00:00,305.91,306.38,305.69,305.88,16477.0,302.9585,303.424,302.7407,302.9288,16477.0
2025-02-27 13:10:00,305.94,306.25,305.79,306.06,7158.0,302.9883,303.2953,302.8397,303.1071,7158.0
2025-02-27 13:20:00,306.06,306.19,305.9,306.14,17438.0,303.1071,303.2358,302.9486,303.1863,17438.0
2025-02-27 13:30:00,306.21,306.24,305.76,305.93,19090.0,303.2556,303.2854,302.81,302.9783,19090.0
2025-02-27 13:40:00,306.08,306.1,305.76,305.76,8452.0,303.1269,303.1467,302.81,302.81,8452.0
2025-02-27 13:50:00,305.84,305.99,305.37,305.41,13663.0,302.8892,303.0378,302.4238,302.4634,13663.0
2025-02-27 14:00:00,305.42,305.58,305.09,305.49,9672.0,302.4733,302.6317,302.1465,302.5426,9672.0
2025-02-27 14:10:00,305.45,305.46,305.17,305.33,5858.0,302.503,302.5129,302.2257,302.3841,5858.0
2025-02-27 14:20:00,305.41,305.69,305.24,305.25,14369.0,302.4634,302.7407,302.295,302.3049,14369.0
2025-02-27 14:30:00,305.34,305.34,304.74,304.98,13068.0,302.394,302.394,301.7998,302.0375,13068.0
2025-02-27 14:40:00,304.97,304.97,304.48,304.73,14538.0,302.0276,302.0276,301.5423,301.7899,14538.0
2025-02-27 14:50:00,304.79,305.17,304.64,305.07,13549.0,301.8493,302.2257,301.7008,302.1266,13549.0
2025-02-27 15:00:00,304.95,304.95,304.1,304.1,18066.0,302.0078,302.0078,301.166,301.166,18066.0
2025-02-27 15:10:00,304.1,304.5,303.85,304.48,20047.0,301.166,301.5621,300.9184,301.5423,20047.0
2025-02-27 15:20:00,304.41,305.09,304.11,304.31,20325.0,301.473,302.1465,301.1759,301.374,20325.0
2025-02-27 15:30:00,304.33,304.7,304.17,304.28,26129.0,301.3938,301.7602,301.2353,301.3443,26129.0
2025-02-27 15:40:00,304.19,304.52,303.89,304.21,38369.0,301.2551,301.582,300.958,301.2749,38369.0
2025-02-27 15:50:00,304.2,304.39,302.63,302.85,132046.0,301.265,301.4532,299.7102,299.9281,132046.0
2025-02-28 09:30:00,303.45,308.97,303.45,308.89,30520.0,300.5223,305.989,300.5223,305.9098,30520.0
2025-02-28 09:40:00,308.51,308.74,304.63,305.19,18215.0,305.5335,305.7612,301.6909,302.2455,18215.0
2025-02-28 09:50:00,305.47,308.0,304.99,307.87,12167.0,302.5228,305.0284,302.0474,304.8996,12167.0
2025-02-28 10:00:00,307.87,307.87,306.39,306.39,32120.0,304.8996,304.8996,303.4339,303.4339,32120.0
2025-02-28 10:10:00,306.19,306.23,304.82,304.94,11900.0,303.2358,303.2755,301.8791,301.9979,11900.0
2025-02-28 10:20:00,304.87,306.0,304.61,304.61,8827.0,301.9286,303.0477,301.6711,301.6711,8827.0
2025-02-28 10:30:00,304.58,306.1,304.15,305.87,10173.0,301.6414,303.1467,301.2155,302.9189,10173.0
2025-02-28 10:40:00,306.02,306.08,304.83,304.92,11910.0,303.0675,303.1269,301.889,301.9781,11910.0
2025-02-28 10:50:00,304.91,305.49,304.63,305.46,7274.0,301.9682,302.5426,301.6909,302.5129,7274.0
2025-02-28 11:00:00,305.37,305.55,304.28,304.66,23460.0,302.4238,302.602,301.3443,301.7206,23460.0
2025-02-28 11:10:00,304.63,304.93,304.34,304.72,9200.0,301.6909,301.988,301.4037,301.78,9200.0
2025-02-28 11:20:00,304.45,304.84,304.28,304.29,15594.0,301.5126,301.8989,301.3443,301.3542,15594.0
2025-02-28 11:30:00,304.44,304.91,304.28,304.42,8285.0,301.5027,301.9682,301.3443,301.4829,8285.0
2025-02-28 11:40:00,304.31,304.69,304.03,304.69,5607.0,301.374,301.7503,301.0967,301.7503,5607.0
2025-02-28 11:50:00,304.69,304.76,304.35,304.55,4244.0,301.7503,301.8196,301.4136,301.6117,4244.0
2025-02-28 12:00:00,304.31,304.54,304.01,304.42,9649.0,301.374,301.6018,301.0769,301.4829,9649.0
2025-02-28 12:10:00,304.67,304.82,304.22,304.44,8400.0,301.7305,301.8791,301.2848,301.5027,8400.0
2025-02-28 12:20:00,304.33,304.45,303.96,303.96,11485.0,301.3938,301.5126,301.0274,301.0274,11485.0
2025-02-28 12:30:00,303.96,304.1,303.21,303.34,10866.0,301.0274,301.166,300.2846,300.4133,10866.0
2025-02-28 12:40:00,303.41,303.57,302.62,302.62,11568.0,300.4827,300.6411,299.7003,299.7003,11568.0
2025-02-28 12:50:00,302.74,303.29,302.73,303.16,12046.0,299.8191,300.3638,299.8092,300.2351,12046.0
2025-02-28 13:00:00,303.18,303.33,302.68,302.68,12020.0,300.2549,300.4034,299.7597,299.7597,12020.0
2025-02-28 13:10:00,302.68,303.15,302.62,302.81,18381.0,299.7597,300.2252,299.7003,299.8885,18381.0
2025-02-28 13:20:00,302.81,303.4,302.65,303.26,16650.0,299.8885,300.4728,299.73,300.3341,16650.0
2025-02-28 13:30:00,303.46,303.96,303.41,303.8,7067.0,300.5322,301.0274,300.4827,300.8689,7067.0
2025-02-28 13:40:00,303.92,304.65,303.79,304.59,8780.0,300.9877,301.7107,300.859,301.6513,8780.0
2025-02-28 13:50:00,304.67,305.02,303.67,303.67,23440.0,301.7305,302.0771,300.7402,300.7402,23440.0
2025-02-28 14:00:00,303.5,304.06,303.5,303.88,13192.0,300.5718,301.1264,300.5718,300.9481,13192.0
2025-02-28 14:10:00,303.74,304.26,303.74,304.26,5435.0,300.8095,301.3245,300.8095,301.3245,5435.0
2025-02-28 14:20:00,304.27,304.49,304.15,304.36,14540.0,301.3344,301.5522,301.2155,301.4235,14540.0
2025-02-28 14:30:00,304.36,305.03,304.36,305.03,11758.0,301.4235,302.087,301.4235,302.087,11758.0
2025-02-28 14:40:00,304.86,304.87,304.59,304.59,6062.0,301.9187,301.9286,301.6513,301.6513,6062.0
2025-02-28 14:50:00,304.85,305.35,304.76,305.01,9095.0,301.9088,302.4039,301.8196,302.0672,9095.0
2025-02-28 15:00:00,305.29,305.82,305.29,305.51,13703.0,302.3445,302.8694,302.3445,302.5624,13703.0
2025-02-28 15:10:00,305.62,305.67,305.08,305.46,13739.0,302.6713,302.7209,302.1365,302.5129,13739.0
2025-02-28 15:20:00,305.46,306.17,305.2,306.04,26314.0,302.5129,303.216,302.2554,303.0873,26314.0
2025-02-28 15:30:00,305.89,306.18,305.5,305.95,12981.0,302.9387,303.2259,302.5525,302.9982,12981.0
2025-02-28 15:40:00,305.97,306.81,305.92,306.58,24088.0,303.018,303.8499,302.9684,303.6221,24088.0
2025-02-28 15:50:00,306.62,309.09,305.94,308.68,137128.0,303.6617,306.1079,302.9883,305.7018,137128.0
2025-03-03 09:30:00,308.12,310.54,307.11,310.08,78117.0,305.1472,307.5439,304.147,307.0883,78117.0
2025-03-03 09:40:00,310.84,311.7,310.37,311.23,25534.0,307.841,308.6927,307.3755,308.2272,25534.0
2025-03-03 09:50:00,311.01,314.65,310.75,313.03,28034.0,308.0093,311.6142,307.7518,310.0098,28034.0
2025-03-03 10:00:00,313.03,314.44,312.41,314.06,46075.0,310.0098,311.4062,309.3958,311.0299,46075.0
2025-03-03 10:10:00,313.77,313.94,310.73,310.99,35032.0,310.7427,310.9111,307.732,307.9895,35032.0
2025-03-03 10:20:00,311.44,311.44,309.99,310.8,17997.0,308.4352,308.4352,306.9992,307.8014,17997.0
2025-03-03 10:30:00,310.45,310.78,310.03,310.63,17290.0,307.4547,307.7816,307.0388,307.633,17290.0
2025-03-03 10:40:00,310.65,311.5,310.5,310.78,16042.0,307.6528,308.4946,307.5043,307.7816,16042.0
2025-03-03 10:50:00,310.62,311.57,310.5,311.47,8937.0,307.6231,308.5639,307.5043,308.4649,8937.0
2025-03-03 11:00:00,311.21,311.65,310.7,311.11,14072.0,308.2074,308.6432,307.7023,308.1084,14072.0
2025-03-03 11:10:00,311.35,311.42,309.76,309.77,16937.0,308.3461,308.4154,306.7714,306.7813,16937.0
2025-03-03 11:20:00,309.9,310.29,309.55,309.55,22172.0,306.91,307.2963,306.5634,306.5634,22172.0
2025-03-03 11:30:00,309.81,309.89,308.76,308.76,15680.0,306.8209,306.9001,305.781,305.781,15680.0
2025-03-03 11:40:00,308.8,309.6,308.62,309.6,7478.0,305.8207,306.6129,305.6424,306.6129,7478.0
2025-03-03 11:50:00,309.74,310.05,309.52,309.64,8352.0,306.7516,307.0586,306.5337,306.6526,8352.0
2025-03-03 12:00:00,309.65,310.09,309.25,310.0,11172.0,306.6625,307.0982,306.2663,307.0091,11172.0
2025-03-03 12:10:00,310.19,310.25,309.86,309.96,7050.0,307.1972,307.2567,306.8704,306.9695,7050.0
2025-03-03 12:20:00,309.93,310.2,309.08,309.59,28465.0,306.9398,307.2072,306.098,306.603,28465.0
2025-03-03 12:30:00,309.6,310.01,309.44,309.75,13076.0,306.6129,307.019,306.4545,306.7615,13076.0
2025-03-03 12:40:00,309.55,309.88,309.44,309.88,12789.0,306.5634,306.8902,306.4545,306.8902,12789.0
2025-03-03 12:50:00,309.74,309.86,309.12,309.41,12972.0,306.7516,306.8704,306.1376,306.4248,12972.0
2025-03-03 13:00:00,309.38,309.75,309.33,309.75,4282.0,306.3951,306.7615,306.3455,306.7615,4282.0
2025-03-03 13:10:00,309.81,310.15,309.72,309.84,10318.0,306.8209,307.1576,306.7318,306.8506,10318.0
2025-03-03 13:20:00,309.87,309.87,308.96,309.62,14910.0,306.8803,306.8803,305.9791,306.6327,14910.0
2025-03-03 13:30:00,309.69,309.84,309.01,309.46,9792.0,306.7021,306.8506,306.0286,306.4743,9792.0
2025-03-03 13:40:00,309.45,310.18,309.45,309.71,14448.0,306.4644,307.1873,306.4644,306.7219,14448.0
2025-03-03 13:50:00,309.78,310.06,309.5,309.64,8648.0,306.7912,307.0685,306.5139,306.6526,8648.0
2025-03-03 14:00:00,309.6,310.06,309.06,309.19,10656.0,306.6129,307.0685,306.0781,306.2069,10656.0
2025-03-03 14:10:00,309.31,309.91,309.14,309.77,6130.0,306.3257,306.9199,306.1574,306.7813,6130.0
2025-03-03 14:20:00,309.67,309.92,309.55,309.61,11656.0,306.6823,306.9299,306.5634,306.6228,11656.0
2025-03-03 14:30:00,309.74,310.38,309.71,309.97,15372.0,306.7516,307.3854,306.7219,306.9794,15372.0
2025-03-03 14:40:00,310.27,310.75,309.97,309.97,18039.0,307.2765,307.7518,306.9794,306.9794,18039.0
2025-03-03 14:50:00,310.02,310.36,309.48,309.82,22175.0,307.0289,307.3656,306.4941,306.8308,22175.0
2025-03-03 15:00:00,309.76,310.0,309.35,309.65,21868.0,306.7714,307.0091,306.3654,306.6625,21868.0
2025-03-03 15:10:00,309.88,309.92,309.49,309.8,22013.0,306.8902,306.9299,306.504,306.811,22013.0
2025-03-03 15:20:00,309.78,311.1,309.72,310.43,39358.0,306.7912,308.0985,306.7318,307.4349,39358.0
2025-03-03 15:30:00,310.46,310.81,310.13,310.19,31522.0,307.4646,307.8113,307.1378,307.1972,31522.0
2025-03-03 15:40:00,310.19,311.6,309.78,311.58,60287.0,307.1972,308.5936,306.7912,308.5738,60287.0
2025-03-03 15:50:00,311.65,311.74,310.97,311.56,117202.0,308.6432,308.7323,307.9697,308.554,117202.0
2025-03-04 09:30:00,312.28,317.37,312.25,314.42,59179.0,309.2671,314.308,309.2374,311.3864,59179.0
2025-03-04 09:40:00,314.42,317.33,313.39,314.6,20455.0,311.3864,314.2684,310.3664,311.5647,20455.0
2025-03-04 09:50:00,314.9,314.98,313.36,314.5,16851.0,311.8618,311.941,310.3367,311.4657,16851.0
2025-03-04 10:00:00,313.87,314.94,313.18,314.48,30590.0,310.8417,311.9014,310.1584,311.4459,30590.0
2025-03-04 10:10:00,314.49,314.66,312.78,314.01,18731.0,311.4558,311.6241,309.7623,310.9804,18731.0
2025-03-04 10:20:00,313.83,314.25,312.95,314.16,22257.0,310.8021,311.2181,309.9306,311.1289,22257.0
2025-03-04 10:30:00,314.15,314.37,312.34,312.58,22117.0,311.119,311.3369,309.3265,309.5642,22117.0
2025-03-04 10:40:00,312.56,312.56,310.84,311.41,12896.0,309.5444,309.5444,307.841,308.4055,12896.0
2025-03-04 10:50:00,311.39,312.17,310.66,311.88,12006.0,308.3857,309.1581,307.6627,308.8709,12006.0
2025-03-04 11:00:00,311.77,313.32,311.16,312.15,13428.0,308.762,310.297,308.1579,309.1383,13428.0
2025-03-04 11:10:00,311.88,313.13,311.88,312.55,6910.0,308.8709,310.1089,308.8709,309.5345,6910.0
2025-03-04 11:20:00,313.05,313.68,312.75,313.6,16811.0,310.0297,310.6536,309.7325,310.5743,16811.0
2025-03-04 11:30:00,313.47,313.72,312.26,312.35,10768.0,310.4456,310.6932,309.2473,309.3364,10768.0
2025-03-04 11:40:00,312.22,312.76,312.21,312.36,7636.0,309.2077,309.7425,309.1978,309.3463,7636.0
2025-03-04 11:50:00,312.55,312.65,312.14,312.58,7812.0,309.5345,309.6335,309.1284,309.5642,7812.0
2025-03-04 12:00:00,312.5,312.89,312.34,312.36,3490.0,309.485,309.8712,309.3265,309.3463,3490.0
2025-03-04 12:10:00,312.54,312.74,312.09,312.48,10101.0,309.5246,309.7226,309.0789,309.4652,10101.0
2025-03-04 12:20:00,312.46,312.69,311.63,311.71,7973.0,309.4453,309.6731,308.6234,308.7026,7973.0
2025-03-04 12:30:00,311.63,312.7,311.54,312.46,7183.0,308.6234,309.683,308.5342,309.4453,7183.0
2025-03-04 12:40:00,312.73,312.73,312.2,312.28,6397.0,309.7127,309.7127,309.1879,309.2671,6397.0
2025-03-04 12:50:00,312.09,312.1,311.42,311.58,7571.0,309.0789,309.0888,308.4154,308.5738,7571.0
2025-03-04 13:00:00,311.4,311.78,311.38,311.78,5307.0,308.3956,308.7719,308.3758,308.7719,5307.0
2025-03-04 13:10:00,311.96,312.53,311.94,312.53,3980.0,308.9502,309.5147,308.9304,309.5147,3980.0
2025-03-04 13:20:00,312.42,312.42,311.71,312.34,27220.0,309.4057,309.4057,308.7026,309.3265,27220.0
2025-03-04 13:30:00,312.5,312.81,312.14,312.54,12025.0,309.485,309.792,309.1284,309.5246,12025.0
2025-03-04 13:40:00,312.69,313.2,312.36,312.93,5566.0,309.6731,310.1782,309.3463,309.9108,5566.0
2025-03-04 13:50:00,312.75,313.3,312.75,313.13,13812.0,309.7325,310.2772,309.7325,310.1089,13812.0
2025-03-04 14:00:00,313.03,314.03,313.03,314.01,7710.0,310.0098,311.0002,310.0098,310.9804,7710.0
2025-03-04 14:10:00,313.85,313.88,313.2,313.42,8859.0,310.8219,310.8516,310.1782,310.3961,8859.0
2025-03-04 14:20:00,313.43,313.53,311.78,312.19,9654.0,310.406,310.505,308.7719,309.178,9654.0
2025-03-04 14:30:00,312.17,312.21,311.38,311.74,10414.0,309.1581,309.1978,308.3758,308.7323,10414.0
2025-03-04 14:40:00,311.91,312.18,311.11,311.93,19813.0,308.9007,309.168,308.1084,308.9205,19813.0
2025-03-04 14:50:00,311.93,312.56,311.92,312.45,8486.0,308.9205,309.5444,308.9106,309.4354,8486.0
2025-03-04 15:00:00,312.43,312.45,310.48,310.63,34538.0,309.4156,309.4354,307.4844,307.633,34538.0
2025-03-04 15:10:00,310.48,310.71,309.2,310.24,25657.0,307.4844,307.7122,306.2168,307.2468,25657.0
2025-03-04 15:20:00,310.24,311.98,310.15,311.83,21592.0,307.2468,308.97,307.1576,308.8214,21592.0
2025-03-04 15:30:00,311.88,312.09,311.49,311.56,48224.0,308.8709,309.0789,308.4847,308.554,48224.0
2025-03-04 15:40:00,311.35,311.47,309.3,309.64,27475.0,308.3461,308.4649,306.3158,306.6526,27475.0
2025-03-04 15:50:00,309.67,309.76,308.4,308.66,81306.0,306.6823,306.7714,305.4245,305.682,81306.0
2025-03-05 09:30:00,305.87,311.27,305.87,311.21,25395.0,304.3952,309.7692,304.3952,309.7095,25395.0
2025-03-05 09:40:00,310.82,311.55,310.21,311.26,11965.0,309.3214,310.0479,308.7143,309.7593,11965.0
2025-03-05 09:50:00,311.16,311.64,310.57,310.78,18179.0,309.6597,310.1374,309.0726,309.2816,18179.0
2025-03-05 10:00:00,311.0,312.23,310.21,310.91,19721.0,309.5005,310.7246,308.7143,309.4109,19721.0
2025-03-05 10:10:00,310.66,310.93,309.5,309.89,14957.0,309.1622,309.4308,308.0077,308.3959,14957.0
2025-03-05 10:20:00,309.89,310.46,309.39,309.78,10000.0,308.3959,308.9631,307.8983,308.2864,10000.0
2025-03-05 10:30:00,309.39,309.89,309.08,309.89,6536.0,307.8983,308.3959,307.5898,308.3959,6536.0
2025-03-05 10:40:00,309.63,309.63,308.5,308.5,4494.0,308.1371,308.1371,307.0126,307.0126,4494.0
2025-03-05 10:50:00,308.24,309.27,308.23,309.23,9190.0,306.7538,307.7789,306.7439,307.739,9190.0
2025-03-05 11:00:00,308.94,308.94,308.28,308.55,13123.0,307.4504,307.4504,306.7936,307.0623,13123.0
2025-03-05 11:10:00,308.39,308.39,306.32,306.32,25046.0,306.9031,306.9031,304.8431,304.8431,25046.0
2025-03-05 11:20:00,306.3,307.0,305.76,306.92,11651.0,304.8232,305.5198,304.2858,305.4402,11651.0
2025-03-05 11:30:00,307.07,307.58,306.58,306.87,9081.0,305.5895,306.097,305.1018,305.3904,9081.0
2025-03-05 11:40:00,307.1,307.1,306.41,306.53,8372.0,305.6193,305.6193,304.9326,305.0521,8372.0
2025-03-05 11:50:00,306.61,307.21,306.28,307.21,4964.0,305.1317,305.7288,304.8033,305.7288,4964.0
2025-03-05 12:00:00,307.39,308.14,307.27,307.49,13826.0,305.9079,306.6543,305.7885,306.0074,13826.0
2025-03-05 12:10:00,307.49,307.85,307.26,307.49,4040.0,306.0074,306.3657,305.7785,306.0074,4040.0
2025-03-05 12:20:00,307.64,308.01,307.44,307.94,5814.0,306.1567,306.5249,305.9577,306.4553,5814.0
2025-03-05 12:30:00,307.76,308.34,307.76,308.23,8707.0,306.2761,306.8533,306.2761,306.7439,8707.0
2025-03-05 12:40:00,308.26,308.68,308.08,308.68,13170.0,306.7737,307.1917,306.5946,307.1917,13170.0
2025-03-05 12:50:00,308.73,308.91,308.51,308.71,3015.0,307.2415,307.4206,307.0225,307.2216,3015.0
2025-03-05 13:00:00,308.9,309.6,308.42,308.6,18494.0,307.4106,308.1073,306.933,307.1121,18494.0
2025-03-05 13:10:00,308.61,308.86,308.16,308.16,8150.0,307.122,307.3708,306.6742,306.6742,8150.0
2025-03-05 13:20:00,308.29,309.39,308.14,309.19,9545.0,306.8036,307.8983,306.6543,307.6992,9545.0
2025-03-05 13:30:00,309.41,309.41,308.8,309.13,6831.0,307.9182,307.9182,307.3111,307.6395,6831.0
2025-03-05 13:40:00,309.29,309.49,308.77,309.38,9346.0,307.7988,307.9978,307.2813,307.8883,9346.0
2025-03-05 13:50:00,309.22,309.76,309.22,309.71,4310.0,307.7291,308.2665,307.7291,308.2167,4310.0
2025-03-05 14:00:00,309.87,311.39,309.77,311.28,30829.0,308.376,309.8886,308.2764,309.7792,30829.0
2025-03-05 14:10:00,311.24,311.48,310.7,310.75,15867.0,309.7394,309.9782,309.202,309.2517,15867.0
2025-03-05 14:20:00,310.79,311.02,310.46,310.47,7857.0,309.2915,309.5204,308.9631,308.9731,7857.0
2025-03-05 14:30:00,310.47,311.16,310.44,311.16,10161.0,308.9731,309.6597,308.9432,309.6597,10161.0
2025-03-05 14:40:00,311.06,311.18,310.24,310.8,8913.0,309.5602,309.6796,308.7442,309.3015,8913.0
2025-03-05 14:50:00,311.08,311.24,310.55,310.55,13676.0,309.5801,309.7394,309.0527,309.0527,13676.0
2025-03-05 15:00:00,310.67,310.99,310.34,310.75,8052.0,309.1721,309.4906,308.8437,309.2517,8052.0
2025-03-05 15:10:00,310.9,311.03,310.09,310.56,14906.0,309.401,309.5304,308.5949,309.0626,14906.0
2025-03-05 15:20:00,310.37,310.84,310.28,310.46,9028.0,308.8735,309.3413,308.784,308.9631,9028.0
2025-03-05 15:30:00,310.2,310.2,309.28,309.43,11030.0,308.7044,308.7044,307.7888,307.9381,11030.0
2025-03-05 15:40:00,309.48,309.59,309.31,309.5,16975.0,307.9878,308.0973,307.8187,308.0077,16975.0
2025-03-05 15:50:00,309.52,310.01,308.45,309.62,97884.0,308.0276,308.5153,306.9628,308.1272,97884.0
2025-03-06 09:30:00,309.57,310.5,308.18,309.43,27629.0,308.0774,309.0029,306.6941,307.9381,27629.0
2025-03-06 09:40:00,309.44,309.58,308.79,309.38,20754.0,307.948,308.0874,307.3012,307.8883,20754.0
2025-03-06 09:50:00,309.4,310.17,308.73,308.97,24902.0,307.9082,308.6745,307.2415,307.4803,24902.0
2025-03-06 10:00:00,308.97,311.27,308.73,310.9,20332.0,307.4803,309.7692,307.2415,309.401,20332.0
2025-03-06 10:10:00,310.55,310.99,309.41,310.31,17815.0,309.0527,309.4906,307.9182,308.8138,17815.0
2025-03-06 10:20:00,310.44,311.0,309.79,310.21,13419.0,308.9432,309.5005,308.2963,308.7143,13419.0
2025-03-06 10:30:00,310.19,310.84,310.19,310.53,9671.0,308.6944,309.3413,308.6944,309.0328,9671.0
2025-03-06 10:40:00,310.44,312.29,310.44,312.04,22909.0,308.9432,310.7843,308.9432,310.5355,22909.0
2025-03-06 10:50:00,312.04,312.35,311.42,312.35,11056.0,310.5355,310.844,309.9185,310.844,11056.0
2025-03-06 11:00:00,312.55,312.55,312.01,312.27,5172.0,311.043,311.043,310.5056,310.7644,5172.0
2025-03-06 11:10:00,312.13,312.61,311.72,311.72,21505.0,310.6251,311.1027,310.217,310.217,21505.0
2025-03-06 11:20:00,311.63,312.87,311.62,312.71,11937.0,310.1275,311.3615,310.1175,311.2023,11937.0
2025-03-06 11:30:00,312.81,313.11,312.26,313.11,25021.0,311.3018,311.6003,310.7544,311.6003,25021.0
2025-03-06 11:40:00,312.84,313.15,312.48,312.82,8731.0,311.3316,311.6401,310.9734,311.3117,8731.0
2025-03-06 11:50:00,312.82,312.82,311.59,312.0,11491.0,311.3117,311.3117,310.0877,310.4957,11491.0
2025-03-06 12:00:00,312.12,312.13,311.64,311.79,4423.0,310.6151,310.6251,310.1374,310.2867,4423.0
2025-03-06 12:10:00,312.04,312.43,311.59,312.29,11838.0,310.5355,310.9236,310.0877,310.7843,11838.0
2025-03-06 12:20:00,312.5,312.69,312.31,312.52,6690.0,310.9933,311.1824,310.8042,311.0132,6690.0
2025-03-06 12:30:00,312.31,312.58,311.59,311.78,13955.0,310.8042,311.0729,310.0877,310.2768,13955.0
2025-03-06 12:40:00,311.78,312.68,311.58,312.17,14654.0,310.2768,311.1724,310.0777,310.6649,14654.0
2025-03-06 12:50:00,312.2,312.93,311.95,312.93,11820.0,310.6947,311.4212,310.4459,311.4212,11820.0
2025-03-06 13:00:00,312.67,312.83,312.42,312.61,14306.0,311.1625,311.3217,310.9137,311.1027,14306.0
2025-03-06 13:10:00,312.62,313.11,312.6,313.06,7644.0,311.1127,311.6003,311.0928,311.5506,7644.0
2025-03-06 13:20:00,313.03,313.18,310.49,310.71,34246.0,311.5207,311.67,308.993,309.2119,34246.0
2025-03-06 13:30:00,310.67,311.79,310.67,311.79,18842.0,309.1721,310.2867,309.1721,310.2867,18842.0
2025-03-06 13:40:00,311.42,312.34,311.42,312.13,6945.0,309.9185,310.8341,309.9185,310.6251,6945.0
2025-03-06 13:50:00,312.12,312.81,312.12,312.65,13832.0,310.6151,311.3018,310.6151,311.1426,13832.0
2025-03-06 14:00:00,312.58,313.07,312.48,313.0,8702.0,311.0729,311.5605,310.9734,311.4909,8702.0
2025-03-06 14:10:00,313.13,313.56,313.01,313.01,8285.0,311.6202,312.0482,311.5008,311.5008,8285.0
2025-03-06 14:20:00,313.18,313.48,313.01,313.45,8885.0,311.67,311.9686,311.5008,311.9387,8885.0
2025-03-06 14:30:00,313.26,314.36,313.25,314.35,22608.0,311.7496,312.8443,311.7397,312.8344,22608.0
2025-03-06 14:40:00,314.22,314.66,313.56,314.14,28985.0,312.705,313.1429,312.0482,312.6254,28985.0
2025-03-06 14:50:00,314.13,314.15,313.39,313.53,16981.0,312.6154,312.6353,311.879,312.0183,16981.0
2025-03-06 15:00:00,313.36,314.65,313.36,314.33,7963.0,311.8491,313.1329,311.8491,312.8145,7963.0
2025-03-06 15:10:00,314.41,315.39,314.35,315.29,14406.0,312.8941,313.8693,312.8344,313.7698,14406.0
2025-03-06 15:20:00,315.42,315.73,315.29,315.48,21249.0,313.8992,314.2077,313.7698,313.9589,21249.0
2025-03-06 15:30:00,315.48,316.37,315.42,316.37,23746.0,313.9589,314.8446,313.8992,314.8446,23746.0
2025-03-06 15:40:00,316.33,316.58,315.67,316.58,35275.0,314.8048,315.0536,314.148,315.0536,35275.0
2025-03-06 15:50:00,316.72,317.12,315.1,315.73,125896.0,315.1929,315.591,313.5807,314.2077,125896.0
2025-03-07 09:30:00,314.14,316.04,313.9,314.47,11906.0,312.6254,314.5162,312.3865,312.9538,11906.0
2025-03-07 09:40:00,314.65,317.71,314.27,316.69,55007.0,313.1329,316.1782,312.7547,315.1631,55007.0
2025-03-07 09:50:00,316.69,316.73,315.28,315.75,11287.0,315.1631,315.2029,313.7599,314.2276,11287.0
2025-03-07 10:00:00,315.48,317.08,315.03,317.01,34389.0,313.9589,315.5512,313.5111,315.4815,34389.0
2025-03-07 10:10:00,316.97,317.0,316.35,316.56,15962.0,315.4417,315.4716,314.8247,315.0337,15962.0
2025-03-07 10:20:00,316.66,319.31,316.65,318.94,37623.0,315.1332,317.7704,315.1233,317.4022,37623.0
2025-03-07 10:30:00,318.81,320.43,318.64,319.49,41354.0,317.2729,318.885,317.1037,317.9496,41354.0
2025-03-07 10:40:00,319.72,322.93,319.49,322.37,43787.0,318.1785,321.373,317.9496,320.8157,43787.0
2025-03-07 10:50:00,322.37,322.37,319.8,320.75,17859.0,320.8157,320.8157,318.2581,319.2035,17859.0
2025-03-07 11:00:00,320.75,321.75,320.51,321.5,19325.0,319.2035,320.1987,318.9647,319.9499,19325.0
2025-03-07 11:10:00,321.39,322.08,321.09,321.7,17599.0,319.8404,320.5271,319.5419,320.1489,17599.0
2025-03-07 11:20:00,321.7,322.35,321.09,321.09,22666.0,320.1489,320.7958,319.5419,319.5419,22666.0
2025-03-07 11:30:00,321.31,322.0,321.01,321.78,26360.0,319.7608,320.4475,319.4622,320.2285,26360.0
2025-03-07 11:40:00,321.79,322.34,320.88,322.14,21553.0,320.2385,320.7858,319.3329,320.5868,21553.0
2025-03-07 11:50:00,322.04,322.8,321.83,322.72,18322.0,320.4873,321.2436,320.2783,321.164,18322.0
2025-03-07 12:00:00,322.53,322.82,321.2,321.35,19527.0,320.9749,321.2635,319.6513,319.8006,19527.0
2025-03-07 12:10:00,321.35,322.88,321.28,322.74,11440.0,319.8006,321.3232,319.7309,321.1839,11440.0
2025-03-07 12:20:00,322.67,324.77,322.67,323.63,41117.0,321.1142,323.2041,321.1142,322.0696,41117.0
2025-03-07 12:30:00,323.63,324.57,323.23,323.76,17480.0,322.0696,323.0051,321.6715,322.199,17480.0
2025-03-07 12:40:00,323.98,324.7,323.96,324.56,16490.0,322.4179,323.1345,322.398,322.9951,16490.0
2025-03-07 12:50:00,324.75,325.21,322.98,323.04,32252.0,323.1842,323.642,321.4227,321.4825,32252.0
2025-03-07 13:00:00,323.2,323.66,323.02,323.48,11237.0,321.6417,322.0995,321.4626,321.9203,11237.0
2025-03-07 13:10:00,323.47,323.47,322.87,323.19,13899.0,321.9104,321.9104,321.3133,321.6317,13899.0
2025-03-07 13:20:00,323.04,323.38,322.23,322.55,15943.0,321.4825,321.8208,320.6764,320.9948,15943.0
2025-03-07 13:30:00,322.62,322.99,322.41,322.62,14163.0,321.0645,321.4327,320.8555,321.0645,14163.0
2025-03-07 13:40:00,323.01,323.51,322.59,323.5,12969.0,321.4526,321.9502,321.0346,321.9402,12969.0
2025-03-07 13:50:00,322.98,323.76,322.98,323.31,16740.0,321.4227,322.199,321.4227,321.7512,16740.0
2025-03-07 14:00:00,323.14,324.15,323.14,323.88,34194.0,321.582,322.5871,321.582,322.3184,34194.0
2025-03-07 14:10:00,323.96,324.29,323.66,323.79,26667.0,322.398,322.7264,322.0995,322.2288,26667.0
2025-03-07 14:20:00,323.97,324.22,322.89,323.27,11303.0,322.408,322.6568,321.3332,321.7114,11303.0
2025-03-07 14:30:00,323.08,323.62,323.04,323.52,9264.0,321.5223,322.0597,321.4825,321.9601,9264.0
2025-03-07 14:40:00,323.39,323.58,322.64,322.65,17358.0,321.8308,322.0199,321.0844,321.0943,17358.0
2025-03-07 14:50:00,322.63,323.27,322.29,322.41,17537.0,321.0744,321.7114,320.7361,320.8555,17537.0
2025-03-07 15:00:00,322.41,323.25,322.4,323.1,14233.0,320.8555,321.6914,320.8455,321.5422,14233.0
2025-03-07 15:10:00,323.06,323.6,322.64,323.08,25935.0,321.5024,322.0398,321.0844,321.5223,25935.0
2025-03-07 15:20:00,323.0,323.74,322.9,323.37,17314.0,321.4427,322.1791,321.3431,321.8109,17314.0
2025-03-07 15:30:00,323.25,323.42,322.15,322.25,17652.0,321.6914,321.8606,320.5968,320.6963,17652.0
2025-03-07 15:40:00,322.13,322.72,321.77,322.45,35705.0,320.5768,321.164,320.2186,320.8953,35705.0
2025-03-07 15:50:00,322.55,322.96,320.91,320.95,160069.0,320.9948,321.4028,319.3627,319.4025,160069.0
2025-03-10 09:30:00,321.9,329.5,319.18,328.68,43606.0,320.348,327.9113,317.6411,327.0953,43606.0
2025-03-10 09:40:00,328.99,330.81,327.89,328.24,49455.0,327.4038,329.215,326.3091,326.6574,49455.0
2025-03-10 09:50:00,328.57,329.48,327.85,329.15,35252.0,326.9858,327.8914,326.2693,327.563,35252.0
2025-03-10 10:00:00,329.15,330.41,326.75,327.1,35021.0,327.563,328.8169,325.1746,325.5229,35021.0
2025-03-10 10:10:00,327.44,329.23,326.94,328.87,35431.0,325.8612,327.6426,325.3637,327.2844,35431.0
2025-03-10 10:20:00,328.87,329.29,327.22,327.88,29815.0,327.2844,327.7023,325.6423,326.2991,29815.0
2025-03-10 10:30:00,327.88,328.11,326.59,327.44,31454.0,326.2991,326.528,325.0153,325.8612,31454.0
2025-03-10 10:40:00,327.67,330.0,327.44,328.27,36823.0,326.0901,328.4089,325.8612,326.6872,36823.0
2025-03-10 10:50:00,328.81,331.38,328.51,331.24,36250.0,327.2246,329.7822,326.9261,329.6429,36250.0
2025-03-10 11:00:00,331.06,332.9,330.7,331.4,20801.0,329.4638,331.2949,329.1055,329.8022,20801.0
2025-03-10 11:10:00,331.26,332.42,331.18,331.26,17008.0,329.6628,330.8172,329.5832,329.6628,17008.0
2025-03-10 11:20:00,331.28,331.78,330.69,330.88,16593.0,329.6827,330.1803,329.0956,329.2847,16593.0
2025-03-10 11:30:00,330.88,330.88,328.55,328.77,17971.0,329.2847,329.2847,326.9659,327.1848,17971.0
2025-03-10 11:40:00,328.59,328.78,327.98,328.25,36363.0,327.0057,327.1948,326.3986,326.6673,36363.0
2025-03-10 11:50:00,328.3,329.68,328.3,328.95,17217.0,326.7171,328.0904,326.7171,327.364,17217.0
2025-03-10 12:00:00,328.99,329.72,328.62,329.72,11102.0,327.4038,328.1303,327.0356,328.1303,11102.0
2025-03-10 12:10:00,329.77,330.15,329.3,329.6,14868.0,328.18,328.5582,327.7123,328.0108,14868.0
2025-03-10 12:20:00,329.8,330.47,329.13,329.94,24024.0,328.2099,328.8766,327.5431,328.3492,24024.0
2025-03-10 12:30:00,329.75,329.98,328.9,329.57,18518.0,328.1601,328.389,327.3142,327.981,18518.0
2025-03-10 12:40:00,329.59,330.67,329.59,330.05,12544.0,328.0009,329.0757,328.0009,328.4587,12544.0
2025-03-10 12:50:00,330.31,330.58,329.18,329.44,22131.0,328.7174,328.9861,327.5929,327.8516,22131.0
2025-03-10 13:00:00,329.68,330.26,329.38,329.94,27259.0,328.0904,328.6676,327.7919,328.3492,27259.0
2025-03-10 13:10:00,330.18,330.48,329.92,330.13,11169.0,328.588,328.8866,328.3293,328.5383,11169.0
2025-03-10 13:20:00,330.08,330.47,329.85,330.34,24205.0,328.4885,328.8766,328.2596,328.7473,24205.0
2025-03-10 13:30:00,330.13,330.25,329.28,329.68,16841.0,328.5383,328.6577,327.6924,328.0904,16841.0
2025-03-10 13:40:00,329.65,330.65,329.52,329.99,6219.0,328.0606,329.0558,327.9312,328.399,6219.0
2025-03-10 13:50:00,330.12,330.31,329.5,329.71,15008.0,328.5283,328.7174,327.9113,328.1203,15008.0
2025-03-10 14:00:00,329.71,329.93,328.7,328.76,35849.0,328.1203,328.3392,327.1152,327.1749,35849.0
2025-03-10 14:10:00,328.7,328.7,326.8,327.53,80522.0,327.1152,327.1152,325.2243,325.9508,80522.0
2025-03-10 14:20:00,327.66,327.68,327.05,327.21,25132.0,326.0802,326.1001,325.4731,325.6324,25132.0
2025-03-10 14:30:00,327.31,327.36,326.96,327.15,51000.0,325.7319,325.7816,325.3836,325.5726,51000.0
2025-03-10 14:40:00,327.33,327.6,326.41,326.44,76600.0,325.7518,326.0205,324.8362,324.8661,76600.0
2025-03-10 14:50:00,326.44,326.75,325.98,326.21,65129.0,324.8661,325.1746,324.4083,324.6372,65129.0
2025-03-10 15:00:00,326.2,326.2,324.57,324.57,25732.0,324.6272,324.6272,323.0051,323.0051,25732.0
2025-03-10 15:10:00,324.69,326.14,323.69,326.14,42233.0,323.1245,324.5675,322.1293,324.5675,42233.0
2025-03-10 15:20:00,326.19,328.74,326.07,327.76,103347.0,324.6173,327.155,324.4979,326.1797,103347.0
2025-03-10 15:30:00,328.04,328.62,326.93,327.93,43844.0,326.4584,327.0356,325.3537,326.3489,43844.0
2025-03-10 15:40:00,327.99,329.31,327.63,328.56,52387.0,326.4086,327.7222,326.0503,326.9758,52387.0
2025-03-10 15:50:00,328.85,329.04,326.28,326.68,168202.0,327.2644,327.4535,324.7068,325.1049,168202.0
2025-03-11 09:30:00,327.65,327.65,320.75,322.53,47109.0,326.0702,326.0702,319.2035,320.9749,47109.0
2025-03-11 09:40:00,322.53,324.03,320.98,320.99,30822.0,320.9749,322.4677,319.4324,319.4423,30822.0
2025-03-11 09:50:00,320.88,321.2,319.75,320.05,21075.0,319.3329,319.6513,318.2083,318.5069,21075.0
2025-03-11 10:00:00,320.05,321.71,319.69,321.71,29749.0,318.5069,320.1589,318.1486,320.1589,29749.0
2025-03-11 10:10:00,321.23,323.19,321.23,322.41,16430.0,319.6812,321.6317,319.6812,320.8555,16430.0
2025-03-11 10:20:00,322.4,325.0,322.29,324.0,16277.0,320.8455,323.433,320.7361,322.4378,16277.0
2025-03-11 10:30:00,324.12,324.12,323.16,323.65,8681.0,322.5573,322.5573,321.6019,322.0895,8681.0
2025-03-11 10:40:00,323.65,324.37,323.0,323.85,18329.0,322.0895,322.806,321.4427,322.2886,18329.0
2025-03-11 10:50:00,324.05,324.05,322.01,322.19,11970.0,322.4876,322.4876,320.4574,320.6366,11970.0
2025-03-11 11:00:00,322.09,322.09,321.2,321.7,6463.0,320.537,320.537,319.6513,320.1489,6463.0
2025-03-11 11:10:00,322.03,323.34,321.85,323.07,20092.0,320.4773,321.781,320.2982,321.5123,20092.0
2025-03-11 11:20:00,323.2,323.2,321.91,322.22,12926.0,321.6417,321.6417,320.3579,320.6664,12926.0
2025-03-11 11:30:00,322.25,322.32,321.25,321.69,19408.0,320.6963,320.7659,319.7011,320.139,19408.0
2025-03-11 11:40:00,321.7,322.12,321.65,321.76,13238.0,320.1489,320.5669,320.0992,320.2086,13238.0
2025-03-11 11:50:00,321.88,322.09,321.08,321.41,9807.0,320.3281,320.537,319.5319,319.8603,9807.0
2025-03-11 12:00:00,321.65,322.06,321.46,321.46,4712.0,320.0992,320.5072,319.9101,319.9101,4712.0
2025-03-11 12:10:00,321.45,321.49,320.56,321.06,9313.0,319.9001,319.9399,319.0144,319.512,9313.0
2025-03-11 12:20:00,320.9,321.09,320.68,321.05,10270.0,319.3528,319.5419,319.1338,319.5021,10270.0
2025-03-11 12:30:00,321.0,321.63,320.88,321.41,20260.0,319.4523,320.0793,319.3329,319.8603,20260.0
2025-03-11 12:40:00,321.63,321.93,321.39,321.81,6163.0,320.0793,320.3778,319.8404,320.2584,6163.0
2025-03-11 12:50:00,321.84,322.01,321.32,321.7,5511.0,320.2882,320.4574,319.7708,320.1489,5511.0
2025-03-11 13:00:00,321.57,321.98,320.96,321.31,7983.0,320.0195,320.4276,319.4125,319.7608,7983.0
2025-03-11 13:10:00,321.52,321.85,321.39,321.75,8293.0,319.9698,320.2982,319.8404,320.1987,8293.0
2025-03-11 13:20:00,321.72,322.14,321.72,321.96,8280.0,320.1688,320.5868,320.1688,320.4077,8280.0
2025-03-11 13:30:00,322.1,322.14,320.98,321.05,23543.0,320.547,320.5868,319.4324,319.5021,23543.0
2025-03-11 13:40:00,320.85,321.2,320.47,320.76,15086.0,319.303,319.6513,318.9249,319.2135,15086.0
2025-03-11 13:50:00,320.55,320.71,320.37,320.49,5802.0,319.0045,319.1637,318.8253,318.9448,5802.0
2025-03-11 14:00:00,320.49,321.13,320.48,320.74,20861.0,318.9448,319.5817,318.9348,319.1935,20861.0
2025-03-11 14:10:00,320.72,321.09,320.03,320.03,17281.0,319.1736,319.5419,318.487,318.487,17281.0
2025-03-11 14:20:00,320.1,320.2,318.68,318.74,20227.0,318.5566,318.6562,317.1435,317.2032,20227.0
2025-03-11 14:30:00,319.05,319.53,318.44,319.15,38090.0,317.5117,317.9894,316.9046,317.6112,38090.0
2025-03-11 14:40:00,319.11,319.72,318.94,319.66,20803.0,317.5714,318.1785,317.4022,318.1188,20803.0
2025-03-11 14:50:00,319.62,320.01,319.16,319.16,15093.0,318.0789,318.4671,317.6212,317.6212,15093.0
2025-03-11 15:00:00,319.16,319.99,319.09,319.9,14454.0,317.6212,318.4472,317.5515,318.3576,14454.0
2025-03-11 15:10:00,320.05,320.57,319.24,319.68,15862.0,318.5069,319.0244,317.7008,318.1387,15862.0
2025-03-11 15:20:00,319.69,319.97,318.68,318.69,17711.0,318.1486,318.4273,317.1435,317.1534,17711.0
2025-03-11 15:30:00,318.88,319.13,318.18,318.29,24012.0,317.3425,317.5913,316.6459,316.7554,24012.0
2025-03-11 15:40:00,318.27,318.29,316.83,317.44,54855.0,316.7355,316.7554,315.3024,315.9095,54855.0
2025-03-11 15:50:00,317.46,318.36,316.33,317.61,165144.0,315.9294,316.825,314.8048,316.0786,165144.0
2025-03-12 09:30:00,316.93,318.98,313.32,313.69,41281.0,315.4019,317.442,311.8093,312.1775,41281.0
2025-03-12 09:40:00,313.58,314.11,308.44,310.08,32569.0,312.0681,312.5955,306.9529,308.5849,32569.0
2025-03-12 09:50:00,309.57,310.16,307.77,308.69,37100.0,308.0774,308.6646,306.2861,307.2016,37100.0
2025-03-12 10:00:00,308.51,310.11,308.15,308.93,32710.0,307.0225,308.6148,306.6643,307.4405,32710.0
2025-03-12 10:10:00,308.84,310.91,308.84,310.27,27781.0,307.3509,309.4109,307.3509,308.774,27781.0
2025-03-12 10:20:00,310.29,310.6,309.69,310.54,15670.0,308.7939,309.1024,308.1968,309.0427,15670.0
2025-03-12 10:30:00,310.31,311.25,310.0,310.28,12795.0,308.8138,309.7493,308.5053,308.784,12795.0
2025-03-12 10:40:00,310.28,310.82,308.85,308.86,21960.0,308.784,309.3214,307.3609,307.3708,21960.0
2025-03-12 10:50:00,308.78,309.29,308.08,308.71,20343.0,307.2912,307.7988,306.5946,307.2216,20343.0
2025-03-12 11:00:00,309.09,311.5,308.95,309.8,56715.0,307.5997,309.9981,307.4604,308.3063,56715.0
2025-03-12 11:10:00,309.8,310.93,309.38,310.38,11242.0,308.3063,309.4308,307.8883,308.8835,11242.0
2025-03-12 11:20:00,309.98,311.36,309.87,311.14,10712.0,308.4854,309.8588,308.376,309.6398,10712.0
2025-03-12 11:30:00,311.14,311.39,309.63,309.63,28732.0,309.6398,309.8886,308.1371,308.1371,28732.0
2025-03-12 11:40:00,309.8,310.85,309.27,310.85,14020.0,308.3063,309.3512,307.7789,309.3512,14020.0
2025-03-12 11:50:00,310.91,311.36,310.64,311.36,6739.0,309.4109,309.8588,309.1422,309.8588,6739.0
2025-03-12 12:00:00,311.13,311.14,309.72,309.72,11330.0,309.6299,309.6398,308.2267,308.2267,11330.0
2025-03-12 12:10:00,310.32,310.7,309.91,310.63,12113.0,308.8238,309.202,308.4158,309.1323,12113.0
2025-03-12 12:20:00,310.63,310.7,309.87,310.52,12396.0,309.1323,309.202,308.376,309.0228,12396.0
2025-03-12 12:30:00,310.55,311.43,310.22,310.22,11825.0,309.0527,309.9284,308.7243,308.7243,11825.0
2025-03-12 12:40:00,310.25,310.82,310.22,310.81,14175.0,308.7541,309.3214,308.7243,309.3114,14175.0
2025-03-12 12:50:00,310.73,311.04,310.05,310.18,7184.0,309.2318,309.5403,308.5551,308.6845,7184.0
2025-03-12 13:00:00,310.07,310.71,309.92,310.46,3714.0,308.575,309.2119,308.4257,308.9631,3714.0
2025-03-12 13:10:00,310.53,311.28,310.07,310.13,40118.0,309.0328,309.7792,308.575,308.6347,40118.0
2025-03-12 13:20:00,310.23,311.82,310.21,311.45,6736.0,308.7342,310.3166,308.7143,309.9483,6736.0
2025-03-12 13:30:00,311.67,312.16,311.38,311.88,5295.0,310.1673,310.6549,309.8787,310.3763,5295.0
2025-03-12 13:40:00,312.09,312.32,311.76,311.77,9195.0,310.5853,310.8141,310.2568,310.2668,9195.0
2025-03-12 13:50:00,311.74,312.16,311.57,311.72,8072.0,310.2369,310.6549,310.0678,310.217,8072.0
2025-03-12 14:00:00,311.53,312.17,311.5,312.06,7723.0,310.028,310.6649,309.9981,310.5554,7723.0
2025-03-12 14:10:00,312.16,312.44,311.69,311.83,6545.0,310.6549,310.9336,310.1872,310.3265,6545.0
2025-03-12 14:20:00,311.69,311.99,311.06,311.65,8347.0,310.1872,310.4857,309.5602,310.1474,8347.0
2025-03-12 14:30:00,311.75,313.88,311.64,312.72,16231.0,310.2469,312.3666,310.1374,311.2122,16231.0
2025-03-12 14:40:00,312.97,313.73,312.9,313.33,5183.0,311.461,312.2173,311.3914,311.8193,5183.0
2025-03-12 14:50:00,313.31,313.56,313.06,313.36,20171.0,311.7994,312.0482,311.5506,311.8491,20171.0
2025-03-12 15:00:00,313.06,314.0,312.7,313.93,12667.0,311.5506,312.486,311.1923,312.4164,12667.0
2025-03-12 15:10:00,313.93,314.23,313.67,313.84,11238.0,312.4164,312.7149,312.1576,312.3268,11238.0
2025-03-12 15:20:00,313.7,313.94,312.92,312.96,17005.0,312.1875,312.4263,311.4113,311.4511,17005.0
2025-03-12 15:30:00,312.88,313.01,311.68,312.83,10968.0,311.3714,311.5008,310.1772,311.3217,10968.0
2025-03-12 15:40:00,312.79,313.08,311.82,312.4,23842.0,311.2819,311.5705,310.3166,310.8938,23842.0
2025-03-12 15:50:00,312.14,312.49,310.95,311.14,94529.0,310.635,310.9833,309.4508,309.6398,94529.0
2025-03-13 09:30:00,312.46,315.06,311.74,312.56,23529.0,310.9535,313.5409,310.2369,311.053,23529.0
2025-03-13 09:40:00,312.46,313.37,311.79,311.86,6235.0,310.9535,311.8591,310.2867,310.3564,6235.0
2025-03-13 09:50:00,311.84,314.09,311.78,313.61,15404.0,310.3365,312.5756,310.2768,312.0979,15404.0
2025-03-13 10:00:00,313.94,314.01,311.28,312.27,27059.0,312.4263,312.496,309.7792,310.7644,27059.0
2025-03-13 10:10:00,312.12,312.37,311.11,311.23,20722.0,310.6151,310.8639,309.61,309.7294,20722.0
2025-03-13 10:20:00,311.38,311.65,309.7,310.34,15215.0,309.8787,310.1474,308.2068,308.8437,15215.0
2025-03-13 10:30:00,310.4,311.21,310.4,310.83,13834.0,308.9034,309.7095,308.9034,309.3313,13834.0
2025-03-13 10:40:00,310.84,312.78,310.84,312.71,5433.0,309.3413,311.2719,309.3413,311.2023,5433.0
2025-03-13 10:50:00,312.71,312.71,311.11,311.48,16218.0,311.2023,311.2023,309.61,309.9782,16218.0
2025-03-13 11:00:00,311.38,312.31,311.15,311.15,37218.0,309.8787,310.8042,309.6498,309.6498,37218.0
2025-03-13 11:10:00,311.22,311.47,310.69,310.89,21166.0,309.7195,309.9682,309.192,309.391,21166.0
2025-03-13 11:20:00,311.15,311.25,310.29,310.93,16609.0,309.6498,309.7493,308.7939,309.4308,16609.0
2025-03-13 11:30:00,310.93,311.16,310.61,310.84,12575.0,309.4308,309.6597,309.1124,309.3413,12575.0
2025-03-13 11:40:00,310.83,311.89,310.83,311.6,21208.0,309.3313,310.3862,309.3313,310.0976,21208.0
2025-03-13 11:50:00,311.63,312.52,311.11,311.25,29201.0,310.1275,311.0132,309.61,309.7493,29201.0
2025-03-13 12:00:00,311.12,312.86,310.57,312.86,38650.0,309.6199,311.3515,309.0726,311.3515,38650.0
2025-03-13 12:10:00,312.78,313.08,311.94,313.07,12505.0,311.2719,311.5705,310.436,311.5605,12505.0
2025-03-13 12:20:00,313.08,313.44,312.15,312.59,9882.0,311.5705,311.9287,310.645,311.0828,9882.0
2025-03-13 12:30:00,312.6,312.86,311.56,311.97,15070.0,311.0928,311.3515,310.0578,310.4658,15070.0
2025-03-13 12:40:00,312.02,312.22,311.69,311.76,10125.0,310.5156,310.7146,310.1872,310.2568,10125.0
2025-03-13 12:50:00,312.11,312.2,311.48,312.0,10886.0,310.6052,310.6947,309.9782,310.4957,10886.0
2025-03-13 13:00:00,312.17,312.4,311.6,311.6,15914.0,310.6649,310.8938,310.0976,310.0976,15914.0
2025-03-13 13:10:00,311.59,311.84,311.3,311.3,5091.0,310.0877,310.3365,309.7991,309.7991,5091.0
2025-03-13 13:20:00,311.28,311.53,310.91,311.17,11618.0,309.7792,310.028,309.4109,309.6697,11618.0
2025-03-13 13:30:00,311.19,311.19,310.31,310.31,11456.0,309.6896,309.6896,308.8138,308.8138,11456.0
2025-03-13 13:40:00,310.48,310.63,310.1,310.24,9041.0,308.983,309.1323,308.6049,308.7442,9041.0
2025-03-13 13:50:00,310.32,310.83,310.14,310.77,5324.0,308.8238,309.3313,308.6447,309.2716,5324.0
2025-03-13 14:00:00,310.62,311.32,310.51,311.13,10355.0,309.1223,309.819,309.0129,309.6299,10355.0
2025-03-13 14:10:00,311.22,311.53,310.84,310.99,9134.0,309.7195,310.028,309.3413,309.4906,9134.0
2025-03-13 14:20:00,311.06,311.57,310.76,311.22,5437.0,309.5602,310.0678,309.2617,309.7195,5437.0
2025-03-13 14:30:00,311.23,312.2,311.06,312.2,13175.0,309.7294,310.6947,309.5602,310.6947,13175.0
2025-03-13 14:40:00,312.07,313.1,312.07,312.84,16030.0,310.5654,311.5904,310.5654,311.3316,16030.0
2025-03-13 14:50:00,312.92,313.12,312.25,312.28,25530.0,311.4113,311.6103,310.7445,310.7743,25530.0
2025-03-13 15:00:00,312.37,313.09,312.33,313.09,23526.0,310.8639,311.5804,310.8241,311.5804,23526.0
2025-03-13 15:10:00,313.14,313.42,312.87,313.0,12209.0,311.6302,311.9088,311.3615,311.4909,12209.0
2025-03-13 15:20:00,313.0,313.13,312.33,312.37,16081.0,311.4909,311.6202,310.8241,310.8639,16081.0
2025-03-13 15:30:00,312.34,312.59,311.68,312.59,18192.0,310.8341,311.0828,310.1772,311.0828,18192.0
2025-03-13 15:40:00,312.47,313.24,312.47,312.61,22891.0,310.9634,311.7297,310.9634,311.1027,22891.0
2025-03-13 15:50:00,312.47,312.47,311.41,311.98,129660.0,310.9634,310.9634,309.9085,310.4758,129660.0
2025-03-14 09:30:00,310.35,310.94,309.55,310.76,27838.0,308.8536,309.4408,308.0575,309.2617,27838.0
2025-03-14 09:40:00,310.75,312.1,310.02,312.1,17862.0,309.2517,310.5952,308.5252,310.5952,17862.0
2025-03-14 09:50:00,311.58,312.77,311.45,312.6,9754.0,310.0777,311.262,309.9483,311.0928,9754.0
2025-03-14 10:00:00,312.37,313.83,311.34,313.83,16933.0,310.8639,312.3169,309.8389,312.3169,16933.0
2025-03-14 10:10:00,313.35,313.62,312.74,312.83,15087.0,311.8392,312.1079,311.2321,311.3217,15087.0
2025-03-14 10:20:00,313.1,313.45,312.84,313.08,6774.0,311.5904,311.9387,311.3316,311.5705,6774.0
2025-03-14 10:30:00,313.24,313.65,312.77,313.11,26971.0,311.7297,312.1377,311.262,311.6003,26971.0
2025-03-14 10:40:00,313.06,313.38,312.75,313.04,7704.0,311.5506,311.869,311.2421,311.5307,7704.0
2025-03-14 10:50:00,313.17,313.73,313.06,313.34,9899.0,311.66,312.2173,311.5506,311.8292,9899.0
2025-03-14 11:00:00,313.67,314.07,313.54,313.71,18423.0,312.1576,312.5557,312.0283,312.1974,18423.0
2025-03-14 11:10:00,313.95,315.19,313.74,315.18,12802.0,312.4363,313.6703,312.2273,313.6604,12802.0
2025-03-14 11:20:00,315.07,315.73,314.88,315.42,6842.0,313.5509,314.2077,313.3618,313.8992,6842.0
2025-03-14 11:30:00,315.37,315.67,314.46,314.47,23618.0,313.8494,314.148,312.9438,312.9538,23618.0
2025-03-14 11:40:00,314.24,314.37,313.64,313.91,15750.0,312.7249,312.8543,312.1278,312.3965,15750.0
2025-03-14 11:50:00,313.8,314.88,313.77,314.88,8259.0,312.287,313.3618,312.2572,313.3618,8259.0
2025-03-14 12:00:00,314.47,314.67,314.07,314.25,8447.0,312.9538,313.1528,312.5557,312.7348,8447.0
2025-03-14 12:10:00,314.21,314.25,313.07,313.1,8528.0,312.695,312.7348,311.5605,311.5904,8528.0
2025-03-14 12:20:00,313.07,313.43,312.89,313.12,8013.0,311.5605,311.9188,311.3814,311.6103,8013.0
2025-03-14 12:30:00,313.12,313.75,313.02,313.24,7277.0,311.6103,312.2373,311.5108,311.7297,7277.0
2025-03-14 12:40:00,313.32,313.56,313.15,313.46,7214.0,311.8093,312.0482,311.6401,311.9486,7214.0
2025-03-14 12:50:00,313.45,313.75,313.45,313.71,7042.0,311.9387,312.2373,311.9387,312.1974,7042.0
2025-03-14 13:00:00,313.71,314.03,313.51,313.69,13039.0,312.1974,312.5159,311.9984,312.1775,13039.0
2025-03-14 13:10:00,313.53,313.69,313.2,313.25,8314.0,312.0183,312.1775,311.6899,311.7397,8314.0
2025-03-14 13:20:00,313.3,313.3,312.74,313.02,9177.0,311.7894,311.7894,311.2321,311.5108,9177.0
2025-03-14 13:30:00,313.16,313.4,313.03,313.27,5840.0,311.6501,311.8889,311.5207,311.7596,5840.0
2025-03-14 13:40:00,313.26,313.4,312.75,312.8,10661.0,311.7496,311.8889,311.2421,311.2918,10661.0
2025-03-14 13:50:00,312.95,313.02,312.46,312.65,10246.0,311.4411,311.5108,310.9535,311.1426,10246.0
2025-03-14 14:00:00,312.74,313.44,312.74,313.19,4982.0,311.2321,311.9287,311.2321,311.68,4982.0
2025-03-14 14:10:00,313.4,313.4,313.11,313.25,4545.0,311.8889,311.8889,311.6003,311.7397,4545.0
2025-03-14 14:20:00,313.13,313.33,312.78,312.89,9600.0,311.6202,311.8193,311.2719,311.3814,9600.0
2025-03-14 14:30:00,312.96,313.7,312.96,313.31,8386.0,311.4511,312.1875,311.4511,311.7994,8386.0
2025-03-14 14:40:00,313.4,313.77,313.31,313.31,16088.0,311.8889,312.2572,311.7994,311.7994,16088.0
2025-03-14 14:50:00,313.31,313.6,313.25,313.43,23412.0,311.7994,312.088,311.7397,311.9188,23412.0
2025-03-14 15:00:00,313.41,313.74,312.46,313.74,14732.0,311.8989,312.2273,310.9535,312.2273,14732.0
2025-03-14 15:10:00,313.76,313.76,313.36,313.43,7363.0,312.2472,312.2472,311.8491,311.9188,7363.0
2025-03-14 15:20:00,313.36,313.61,313.27,313.34,11949.0,311.8491,312.0979,311.7596,311.8292,11949.0
2025-03-14 15:30:00,313.41,313.71,313.18,313.18,24081.0,311.8989,312.1974,311.67,311.67,24081.0
2025-03-14 15:40:00,313.18,313.69,313.14,313.43,26811.0,311.67,312.1775,311.6302,311.9188,26811.0
2025-03-14 15:50:00,313.57,313.92,312.82,312.88,90769.0,312.0581,312.4064,311.3117,311.3714,90769.0
2025-03-17 09:30:00,313.05,314.42,312.05,313.0,15276.0,311.5406,312.904,310.5454,311.4909,15276.0
2025-03-17 09:40:00,312.98,315.37,312.18,314.97,22606.0,311.471,313.8494,310.6748,313.4514,22606.0
2025-03-17 09:50:00,314.97,315.0,313.11,314.17,8007.0,313.4514,313.4812,311.6003,312.6552,8007.0
2025-03-17 10:00:00,313.96,314.6,313.4,314.25,9686.0,312.4462,313.0832,311.8889,312.7348,9686.0
2025-03-17 10:10:00,314.0,314.43,313.32,313.6,19811.0,312.486,312.914,311.8093,312.088,19811.0
2025-03-17 10:20:00,313.72,314.05,313.16,314.05,13144.0,312.2074,312.5358,311.6501,312.5358,13144.0
2025-03-17 10:30:00,314.06,314.59,313.75,314.15,4040.0,312.5458,313.0732,312.2373,312.6353,4040.0
2025-03-17 10:40:00,314.0,314.62,313.62,314.51,5852.0,312.486,313.1031,312.1079,312.9936,5852.0
2025-03-17 10:50:00,314.6,314.98,314.11,314.37,5855.0,313.0832,313.4613,312.5955,312.8543,5855.0
2025-03-17 11:00:00,314.7,315.03,314.34,314.94,12297.0,313.1827,313.5111,312.8244,313.4215,12297.0
2025-03-17 11:10:00,314.77,314.81,314.1,314.7,12981.0,313.2523,313.2921,312.5856,313.1827,12981.0
2025-03-17 11:20:00,314.77,314.77,314.14,314.5,6452.0,313.2523,313.2523,312.6254,312.9836,6452.0
2025-03-17 11:30:00,314.43,315.82,314.25,315.81,13273.0,312.914,314.2973,312.7348,314.2873,13273.0
2025-03-17 11:40:00,315.76,316.13,315.33,315.8,7302.0,314.2376,314.6058,313.8096,314.2774,7302.0
2025-03-17 11:50:00,315.63,316.28,315.59,315.87,7723.0,314.1082,314.7551,314.0684,314.347,7723.0
2025-03-17 12:00:00,316.03,316.61,315.71,316.49,5833.0,314.5063,315.0835,314.1878,314.964,5833.0
2025-03-17 12:10:00,316.48,316.7,315.88,316.18,14510.0,314.9541,315.173,314.357,314.6555,14510.0
2025-03-17 12:20:00,316.16,316.42,315.94,316.24,7592.0,314.6356,314.8944,314.4167,314.7152,7592.0
2025-03-17 12:30:00,316.23,316.55,316.23,316.31,6837.0,314.7053,315.0238,314.7053,314.7849,6837.0
2025-03-17 12:40:00,316.39,316.54,315.7,316.54,4506.0,314.8645,315.0138,314.1778,315.0138,4506.0
2025-03-17 12:50:00,316.63,316.8,316.32,316.5,4999.0,315.1034,315.2725,314.7949,314.974,4999.0
2025-03-17 13:00:00,316.44,316.83,316.16,316.75,9750.0,314.9143,315.3024,314.6356,315.2228,9750.0
2025-03-17 13:10:00,316.93,317.2,316.77,316.83,5358.0,315.4019,315.6706,315.2427,315.3024,5358.0
2025-03-17 13:20:00,316.72,316.93,316.23,316.92,13724.0,315.1929,315.4019,314.7053,315.392,13724.0
2025-03-17 13:30:00,316.87,316.98,316.75,316.84,6236.0,315.3422,315.4517,315.2228,315.3124,6236.0
2025-03-17 13:40:00,316.85,317.32,316.84,317.25,3939.0,315.3223,315.79,315.3124,315.7204,3939.0
2025-03-17 13:50:00,317.31,317.47,317.03,317.33,10162.0,315.7801,315.9393,315.5014,315.8,10162.0
2025-03-17 14:00:00,317.25,318.1,317.25,317.91,5474.0,315.7204,316.5663,315.7204,316.3772,5474.0
2025-03-17 14:10:00,317.7,317.89,317.42,317.51,3937.0,316.1682,316.3573,315.8896,315.9791,3937.0
2025-03-17 14:20:00,317.52,317.77,317.32,317.42,10472.0,315.9891,316.2379,315.79,315.8896,10472.0
2025-03-17 14:30:00,317.28,317.53,316.98,317.43,6112.0,315.7502,315.999,315.4517,315.8995,6112.0
2025-03-17 14:40:00,317.51,317.73,317.33,317.33,10160.0,315.9791,316.1981,315.8,315.8,10160.0
2025-03-17 14:50:00,317.44,317.61,317.25,317.27,9796.0,315.9095,316.0786,315.7204,315.7403,9796.0
2025-03-17 15:00:00,317.25,317.3,316.95,316.96,3954.0,315.7204,315.7701,315.4218,315.4318,3954.0
2025-03-17 15:10:00,316.97,317.62,316.96,317.61,10147.0,315.4417,316.0886,315.4318,316.0786,10147.0
2025-03-17 15:20:00,317.62,317.98,317.23,317.93,7285.0,316.0886,316.4469,315.7005,316.3971,7285.0
2025-03-17 15:30:00,317.88,318.07,317.39,317.47,8499.0,316.3473,316.5364,315.8597,315.9393,8499.0
2025-03-17 15:40:00,317.48,317.97,317.36,317.83,12791.0,315.9493,316.4369,315.8298,316.2976,12791.0
2025-03-17 15:50:00,317.73,318.18,316.75,316.88,83625.0,316.1981,316.6459,315.2228,315.3522,83625.0
2025-03-18 09:30:00,318.69,319.37,316.39,319.37,14283.0,317.1534,317.8302,314.8645,317.8302,14283.0
2025-03-18 09:40:00,319.41,319.41,316.93,317.45,3501.0,317.87,317.87,315.4019,315.9194,3501.0
2025-03-18 09:50:00,317.31,318.82,316.88,318.73,10278.0,315.7801,317.2828,315.3522,317.1932,10278.0
2025-03-18 10:00:00,318.9,319.2,318.22,318.55,5144.0,317.3624,317.661,316.6857,317.0141,5144.0
2025-03-18 10:10:00,318.63,318.8,318.0,318.59,12217.0,317.0937,317.2629,316.4668,317.0539,12217.0
2025-03-18 10:20:00,318.59,318.79,317.82,318.12,9303.0,317.0539,317.253,316.2876,316.5862,9303.0
2025-03-18 10:30:00,318.38,318.73,317.82,318.69,6957.0,316.8449,317.1932,316.2876,317.1534,6957.0
2025-03-18 10:40:00,318.73,319.07,318.16,318.69,6824.0,317.1932,317.5316,316.626,317.1534,6824.0
2025-03-18 10:50:00,319.07,319.85,319.07,319.38,7522.0,317.5316,318.3078,317.5316,317.8401,7522.0
2025-03-18 11:00:00,319.38,319.62,318.72,319.05,7798.0,317.8401,318.0789,317.1833,317.5117,7798.0
2025-03-18 11:10:00,319.02,319.02,318.58,318.93,9326.0,317.4818,317.4818,317.044,317.3923,9326.0
2025-03-18 11:20:00,318.75,318.91,318.35,318.44,6591.0,317.2131,317.3724,316.8151,316.9046,6591.0
2025-03-18 11:30:00,318.36,318.38,317.57,317.67,6759.0,316.825,316.8449,316.0388,316.1384,6759.0
2025-03-18 11:40:00,317.97,318.77,317.93,318.46,9164.0,316.4369,317.233,316.3971,316.9245,9164.0
2025-03-18 11:50:00,318.43,318.77,318.24,318.5,36472.0,316.8947,317.233,316.7056,316.9643,36472.0
2025-03-18 12:00:00,318.5,319.02,318.24,318.98,12237.0,316.9643,317.4818,316.7056,317.442,12237.0
2025-03-18 12:10:00,318.72,319.0,318.71,318.88,7066.0,317.1833,317.4619,317.1733,317.3425,7066.0
2025-03-18 12:20:00,319.04,319.06,318.76,318.9,4253.0,317.5017,317.5216,317.2231,317.3624,4253.0
2025-03-18 12:30:00,318.9,318.91,318.61,318.82,13271.0,317.3624,317.3724,317.0738,317.2828,13271.0
2025-03-18 12:40:00,318.79,319.15,318.63,318.99,10406.0,317.253,317.6112,317.0937,317.452,10406.0
2025-03-18 12:50:00,318.95,319.15,318.29,318.29,16806.0,317.4122,317.6112,316.7554,316.7554,16806.0
2025-03-18 13:00:00,318.23,318.62,318.1,318.28,5613.0,316.6957,317.0838,316.5663,316.7454,5613.0
2025-03-18 13:10:00,318.27,318.77,318.24,318.5,6163.0,316.7355,317.233,316.7056,316.9643,6163.0
2025-03-18 13:20:00,318.66,319.31,318.64,319.23,3576.0,317.1236,317.7704,317.1037,317.6908,3576.0
2025-03-18 13:30:00,319.15,320.25,319.15,319.72,4508.0,317.6112,318.7059,317.6112,318.1785,4508.0
2025-03-18 13:40:00,319.77,319.86,319.41,319.69,10027.0,318.2282,318.3178,317.87,318.1486,10027.0
2025-03-18 13:50:00,319.85,319.97,319.61,319.88,4936.0,318.3078,318.4273,318.069,318.3377,4936.0
2025-03-18 14:00:00,320.04,321.0,320.04,320.87,13821.0,318.4969,319.4523,318.4969,319.3229,13821.0
2025-03-18 14:10:00,320.88,321.17,320.73,321.0,15270.0,319.3329,319.6215,319.1836,319.4523,15270.0
2025-03-18 14:20:00,321.04,321.27,320.92,321.05,4925.0,319.4921,319.721,319.3727,319.5021,4925.0
2025-03-18 14:30:00,321.09,321.89,321.09,321.82,7574.0,319.5419,320.338,319.5419,320.2683,7574.0
2025-03-18 14:40:00,321.83,322.16,321.7,322.0,16419.0,320.2783,320.6067,320.1489,320.4475,16419.0
2025-03-18 14:50:00,321.87,322.28,321.48,321.65,26077.0,320.3181,320.7261,319.93,320.0992,26077.0
2025-03-18 15:00:00,321.74,321.93,321.71,321.93,9716.0,320.1887,320.3778,320.1589,320.3778,9716.0
2025-03-18 15:10:00,321.87,322.64,321.87,322.56,17962.0,320.3181,321.0844,320.3181,321.0048,17962.0
2025-03-18 15:20:00,322.56,322.73,322.38,322.71,15119.0,321.0048,321.174,320.8256,321.1541,15119.0
2025-03-18 15:30:00,322.66,322.67,321.78,322.18,18888.0,321.1043,321.1142,320.2285,320.6266,18888.0
2025-03-18 15:40:00,322.16,322.48,322.08,322.08,23270.0,320.6067,320.9252,320.5271,320.5271,23270.0
2025-03-18 15:50:00,322.37,322.98,321.96,322.49,146881.0,320.8157,321.4227,320.4077,320.9351,146881.0
2025-03-19 09:30:00,320.81,323.0,320.81,322.39,26673.0,319.2632,321.4427,319.2632,320.8356,26673.0
2025-03-19 09:40:00,322.38,322.64,321.32,321.52,10948.0,320.8256,321.0844,319.7708,319.9698,10948.0
2025-03-19 09:50:00,321.29,321.37,320.54,321.01,15872.0,319.7409,319.8205,318.9945,319.4622,15872.0
2025-03-19 10:00:00,320.92,320.92,318.72,319.21,15469.0,319.3727,319.3727,317.1833,317.6709,15469.0
2025-03-19 10:10:00,319.38,320.23,318.7,319.26,17792.0,317.8401,318.686,317.1634,317.7207,17792.0
2025-03-19 10:20:00,319.3,320.52,318.96,320.25,24379.0,317.7605,318.9746,317.4221,318.7059,24379.0
2025-03-19 10:30:00,320.25,320.38,319.56,319.56,12057.0,318.7059,318.8353,318.0192,318.0192,12057.0
2025-03-19 10:40:00,319.7,319.94,319.42,319.45,14132.0,318.1586,318.3974,317.8799,317.9098,14132.0
2025-03-19 10:50:00,319.56,319.7,318.54,318.65,53156.0,318.0192,318.1586,317.0042,317.1136,53156.0
2025-03-19 11:00:00,318.71,318.98,318.09,318.15,14736.0,317.1733,317.442,316.5563,316.616,14736.0
2025-03-19 11:10:00,318.15,318.59,317.86,318.04,7575.0,316.616,317.0539,316.3274,316.5066,7575.0
2025-03-19 11:20:00,318.07,318.4,317.72,318.4,9443.0,316.5364,316.8648,316.1881,316.8648,9443.0
2025-03-19 11:30:00,318.45,318.71,318.32,318.71,2105.0,316.9146,317.1733,316.7852,317.1733,2105.0
2025-03-19 11:40:00,318.5,318.72,318.07,318.69,6518.0,316.9643,317.1833,316.5364,317.1534,6518.0
2025-03-19 11:50:00,318.69,319.31,318.68,319.09,12452.0,317.1534,317.7704,317.1435,317.5515,12452.0
2025-03-19 12:00:00,319.15,319.22,318.84,319.09,7929.0,317.6112,317.6809,317.3027,317.5515,7929.0
2025-03-19 12:10:00,319.04,319.5,318.85,319.0,10663.0,317.5017,317.9595,317.3127,317.4619,10663.0
2025-03-19 12:20:00,318.85,319.2,318.45,319.0,6821.0,317.3127,317.661,316.9146,317.4619,6821.0
2025-03-19 12:30:00,319.06,319.41,318.98,319.24,5080.0,317.5216,317.87,317.442,317.7008,5080.0
2025-03-19 12:40:00,319.17,319.41,319.11,319.29,2391.0,317.6311,317.87,317.5714,317.7505,2391.0
2025-03-19 12:50:00,319.15,319.47,318.76,318.94,7569.0,317.6112,317.9297,317.2231,317.4022,7569.0
2025-03-19 13:00:00,318.94,319.23,318.52,318.78,6704.0,317.4022,317.6908,316.9843,317.243,6704.0
2025-03-19 13:10:00,318.63,318.63,317.97,318.3,6445.0,317.0937,317.0937,316.4369,316.7653,6445.0
2025-03-19 13:20:00,318.45,318.46,318.1,318.12,3654.0,316.9146,316.9245,316.5663,316.5862,3654.0
2025-03-19 13:30:00,318.25,318.48,318.06,318.37,8471.0,316.7156,316.9444,316.5265,316.835,8471.0
2025-03-19 13:40:00,318.37,318.53,317.7,317.7,4776.0,316.835,316.9942,316.1682,316.1682,4776.0
2025-03-19 13:50:00,317.84,318.09,317.75,318.08,3127.0,316.3075,316.5563,316.218,316.5464,3127.0
2025-03-19 14:00:00,317.8,319.09,317.28,318.79,9311.0,316.2677,317.5515,315.7502,317.253,9311.0
2025-03-19 14:10:00,319.12,319.12,318.67,319.06,10340.0,317.5814,317.5814,317.1335,317.5216,10340.0
2025-03-19 14:20:00,319.2,319.61,319.02,319.16,6698.0,317.661,318.069,317.4818,317.6212,6698.0
2025-03-19 14:30:00,319.16,320.4,319.15,320.12,29594.0,317.6212,318.8552,317.6112,318.5765,29594.0
2025-03-19 14:40:00,319.97,320.99,319.82,320.98,19820.0,318.4273,319.4423,318.278,319.4324,19820.0
2025-03-19 14:50:00,321.0,321.46,320.85,321.04,9411.0,319.4523,319.9101,319.303,319.4921,9411.0
2025-03-19 15:00:00,321.04,321.98,320.88,321.98,30478.0,319.4921,320.4276,319.3329,320.4276,30478.0
2025-03-19 15:10:00,321.98,322.59,321.53,321.53,51471.0,320.4276,321.0346,319.9797,319.9797,51471.0
2025-03-19 15:20:00,321.54,322.02,320.99,321.69,15846.0,319.9897,320.4674,319.4423,320.139,15846.0
2025-03-19 15:30:00,321.47,322.87,321.47,321.83,27730.0,319.92,321.3133,319.92,320.2783,27730.0
2025-03-19 15:40:00,321.83,322.41,321.5,322.2,36086.0,320.2783,320.8555,319.9499,320.6465,36086.0
2025-03-19 15:50:00,322.19,322.26,320.54,320.88,143913.0,320.6366,320.7062,318.9945,319.3329,143913.0
2025-03-20 09:30:00,321.0,321.19,319.55,319.55,23274.0,319.4523,319.6414,318.0093,318.0093,23274.0
2025-03-20 09:40:00,319.54,320.94,319.24,319.98,19765.0,317.9993,319.3926,317.7008,318.4372,19765.0
2025-03-20 09:50:00,320.43,322.88,319.65,322.88,11174.0,318.885,321.3232,318.1088,321.3232,11174.0
2025-03-20 10:00:00,322.87,323.66,322.31,323.44,24739.0,321.3133,322.0995,320.756,321.8805,24739.0
2025-03-20 10:10:00,323.5,324.06,322.27,322.27,16578.0,321.9402,322.4975,320.7162,320.7162,16578.0
2025-03-20 10:20:00,321.97,322.29,321.42,322.22,17018.0,320.4176,320.7361,319.8703,320.6664,17018.0
2025-03-20 10:30:00,322.34,322.74,322.11,322.69,7245.0,320.7858,321.1839,320.5569,321.1341,7245.0
2025-03-20 10:40:00,322.82,322.98,322.18,322.68,6889.0,321.2635,321.4227,320.6266,321.1242,6889.0
2025-03-20 10:50:00,322.68,322.73,321.73,322.38,11467.0,321.1242,321.174,320.1788,320.8256,11467.0
2025-03-20 11:00:00,322.37,322.42,321.62,321.77,5212.0,320.8157,320.8654,320.0693,320.2186,5212.0
2025-03-20 11:10:00,321.71,321.78,321.46,321.7,6969.0,320.1589,320.2285,319.9101,320.1489,6969.0
2025-03-20 11:20:00,321.55,321.73,321.29,321.69,9439.0,319.9996,320.1788,319.7409,320.139,9439.0
2025-03-20 11:30:00,321.69,321.72,320.48,320.72,17912.0,320.139,320.1688,318.9348,319.1736,17912.0
2025-03-20 11:40:00,320.5,321.14,320.23,321.14,19228.0,318.9547,319.5916,318.686,319.5916,19228.0
2025-03-20 11:50:00,321.23,321.5,321.21,321.33,3027.0,319.6812,319.9499,319.6613,319.7807,3027.0
2025-03-20 12:00:00,321.19,322.15,321.19,321.76,4636.0,319.6414,320.5968,319.6414,320.2086,4636.0
2025-03-20 12:10:00,322.06,322.06,321.25,321.31,2946.0,320.5072,320.5072,319.7011,319.7608,2946.0
2025-03-20 12:20:00,321.4,321.84,321.4,321.49,2825.0,319.8504,320.2882,319.8504,319.9399,2825.0
2025-03-20 12:30:00,321.65,321.89,321.33,321.44,4985.0,320.0992,320.338,319.7807,319.8902,4985.0
2025-03-20 12:40:00,321.66,321.91,321.48,321.48,3595.0,320.1091,320.3579,319.93,319.93,3595.0
2025-03-20 12:50:00,321.3,321.93,321.24,321.86,9166.0,319.7508,320.3778,319.6911,320.3081,9166.0
2025-03-20 13:00:00,321.93,322.46,321.93,322.46,8705.0,320.3778,320.9053,320.3778,320.9053,8705.0
2025-03-20 13:10:00,322.32,322.33,322.04,322.07,13260.0,320.7659,320.7759,320.4873,320.5171,13260.0
2025-03-20 13:20:00,322.12,322.15,320.35,320.4,27097.0,320.5669,320.5968,318.8054,318.8552,27097.0
2025-03-20 13:30:00,320.38,320.95,320.28,320.85,11790.0,318.8353,319.4025,318.7358,319.303,11790.0
2025-03-20 13:40:00,320.73,321.68,320.73,321.68,8067.0,319.1836,320.129,319.1836,320.129,8067.0
2025-03-20 13:50:00,321.71,322.14,321.42,321.48,4529.0,320.1589,320.5868,319.8703,319.93,4529.0
2025-03-20 14:00:00,321.46,321.9,321.44,321.9,4488.0,319.9101,320.348,319.8902,320.348,4488.0
2025-03-20 14:10:00,321.89,322.4,321.85,322.36,5381.0,320.338,320.8455,320.2982,320.8057,5381.0
2025-03-20 14:20:00,322.21,322.4,322.0,322.06,5438.0,320.6565,320.8455,320.4475,320.5072,5438.0
2025-03-20 14:30:00,321.92,322.4,321.64,322.05,6440.0,320.3679,320.8455,320.0892,320.4972,6440.0
2025-03-20 14:40:00,321.92,322.23,321.86,321.99,5081.0,320.3679,320.6764,320.3081,320.4375,5081.0
2025-03-20 14:50:00,322.06,323.08,321.75,322.05,25557.0,320.5072,321.5223,320.1987,320.4972,25557.0
2025-03-20 15:00:00,322.0,322.27,321.65,321.73,5972.0,320.4475,320.7162,320.0992,320.1788,5972.0
2025-03-20 15:10:00,321.86,322.03,321.61,321.81,7396.0,320.3081,320.4773,320.0594,320.2584,7396.0
2025-03-20 15:20:00,321.8,322.11,321.61,321.62,25358.0,320.2484,320.5569,320.0594,320.0693,25358.0
2025-03-20 15:30:00,321.55,322.01,321.45,321.59,7496.0,319.9996,320.4574,319.9001,320.0395,7496.0
2025-03-20 15:40:00,321.54,321.78,321.34,321.52,13888.0,319.9897,320.2285,319.7907,319.9698,13888.0
2025-03-20 15:50:00,321.6,322.32,321.12,321.41,96575.0,320.0494,320.7659,319.5717,319.8603,96575.0
2025-03-21 09:30:00,321.71,324.0,319.59,322.57,247841.0,320.1589,322.4378,318.0491,321.0147,247841.0
2025-03-21 09:40:00,322.97,322.97,319.35,319.35,9268.0,321.4128,321.4128,317.8103,317.8103,9268.0
2025-03-21 09:50:00,319.02,319.16,317.5,318.09,21561.0,317.4818,317.6212,315.9692,316.5563,21561.0
2025-03-21 10:00:00,318.08,318.59,317.47,317.67,125239.0,316.5464,317.0539,315.9393,316.1384,125239.0
2025-03-21 10:10:00,317.61,319.93,317.61,318.76,24087.0,316.0786,318.3875,316.0786,317.2231,24087.0
2025-03-21 10:20:00,319.23,319.33,318.25,318.55,13282.0,317.6908,317.7903,316.7156,317.0141,13282.0
2025-03-21 10:30:00,318.39,318.39,316.78,317.06,7269.0,316.8549,316.8549,315.2526,315.5313,7269.0
2025-03-21 10:40:00,317.3,317.74,316.33,317.66,9946.0,315.7701,316.208,314.8048,316.1284,9946.0
2025-03-21 10:50:00,317.74,318.03,317.49,317.78,5799.0,316.208,316.4966,315.9592,316.2478,5799.0
2025-03-21 11:00:00,317.78,318.35,317.78,317.92,12286.0,316.2478,316.8151,316.2478,316.3871,12286.0
2025-03-21 11:10:00,317.88,318.1,317.76,317.92,7917.0,316.3473,316.5663,316.2279,316.3871,7917.0
2025-03-21 11:20:00,317.93,318.45,317.66,318.34,40904.0,316.3971,316.9146,316.1284,316.8051,40904.0
2025-03-21 11:30:00,318.42,318.88,318.27,318.55,11233.0,316.8847,317.3425,316.7355,317.0141,11233.0
2025-03-21 11:40:00,318.56,318.56,317.84,317.85,3301.0,317.0241,317.0241,316.3075,316.3175,3301.0
2025-03-21 11:50:00,317.83,318.0,317.73,317.99,20950.0,316.2976,316.4668,316.1981,316.4568,20950.0
2025-03-21 12:00:00,318.13,318.94,318.13,318.64,18566.0,316.5961,317.4022,316.5961,317.1037,18566.0
2025-03-21 12:10:00,318.78,319.27,318.78,319.27,4826.0,317.243,317.7306,317.243,317.7306,4826.0
2025-03-21 12:20:00,319.35,319.89,319.31,319.89,3321.0,317.8103,318.3476,317.7704,318.3476,3321.0
2025-03-21 12:30:00,319.69,319.71,319.24,319.5,2326.0,318.1486,318.1685,317.7008,317.9595,2326.0
2025-03-21 12:40:00,319.64,320.37,319.59,320.36,9388.0,318.0989,318.8253,318.0491,318.8154,9388.0
2025-03-21 12:50:00,320.3,320.41,320.08,320.38,8801.0,318.7557,318.8651,318.5367,318.8353,8801.0
2025-03-21 13:00:00,320.38,320.39,319.92,320.39,27765.0,318.8353,318.8452,318.3775,318.8452,27765.0
2025-03-21 13:10:00,320.39,320.39,319.71,319.71,4766.0,318.8452,318.8452,318.1685,318.1685,4766.0
2025-03-21 13:20:00,319.93,320.17,319.69,319.69,5923.0,318.3875,318.6263,318.1486,318.1486,5923.0
2025-03-21 13:30:00,319.75,320.28,319.66,320.21,8917.0,318.2083,318.7358,318.1188,318.6661,8917.0
2025-03-21 13:40:00,320.32,320.93,320.32,320.86,2749.0,318.7756,319.3826,318.7756,319.313,2749.0
2025-03-21 13:50:00,320.93,321.28,320.9,321.22,10516.0,319.3826,319.7309,319.3528,319.6712,10516.0
2025-03-21 14:00:00,321.11,321.2,319.32,319.32,30233.0,319.5618,319.6513,317.7804,317.7804,30233.0
2025-03-21 14:10:00,319.25,319.54,318.77,319.29,10746.0,317.7107,317.9993,317.233,317.7505,10746.0
2025-03-21 14:20:00,319.46,319.46,317.8,317.96,5861.0,317.9197,317.9197,316.2677,316.427,5861.0
2025-03-21 14:30:00,318.04,318.51,318.03,318.23,11469.0,316.5066,316.9743,316.4966,316.6957,11469.0
2025-03-21 14:40:00,318.22,318.64,317.98,318.29,15502.0,316.6857,317.1037,316.4469,316.7554,15502.0
2025-03-21 14:50:00,318.29,318.4,317.72,317.96,19603.0,316.7554,316.8648,316.1881,316.427,19603.0
2025-03-21 15:00:00,317.9,318.08,317.41,317.42,19521.0,316.3672,316.5464,315.8796,315.8896,19521.0
2025-03-21 15:10:00,317.52,317.52,316.63,316.65,10119.0,315.9891,315.9891,315.1034,315.1233,10119.0
2025-03-21 15:20:00,316.83,317.2,316.66,316.69,17609.0,315.3024,315.6706,315.1332,315.1631,17609.0
2025-03-21 15:30:00,316.59,316.9,316.23,316.68,25880.0,315.0636,315.3721,314.7053,315.1531,25880.0
2025-03-21 15:40:00,316.62,316.92,316.13,316.68,37915.0,315.0934,315.392,314.6058,315.1531,37915.0
2025-03-21 15:50:00,316.66,317.51,316.01,316.44,166050.0,315.1332,315.9791,314.4864,314.9143,166050.0
2025-03-24 09:30:00,317.46,318.33,315.68,315.68,19943.0,315.9294,316.7952,314.1579,314.1579,19943.0
2025-03-24 09:40:00,316.56,317.61,316.49,317.27,14653.0,315.0337,316.0786,314.964,315.7403,14653.0
2025-03-24 09:50:00,317.9,318.79,317.43,318.38,10003.0,316.3672,317.253,315.8995,316.8449,10003.0
2025-03-24 10:00:00,318.38,319.35,318.38,319.13,4459.0,316.8449,317.8103,316.8449,317.5913,4459.0
2025-03-24 10:10:00,319.52,319.52,317.27,317.4,11918.0,317.9794,317.9794,315.7403,315.8697,11918.0
2025-03-24 10:20:00,317.16,317.52,316.96,317.52,5491.0,315.6308,315.9891,315.4318,315.9891,5491.0
2025-03-24 10:30:00,317.44,317.83,317.01,317.59,2771.0,315.9095,316.2976,315.4815,316.0587,2771.0
2025-03-24 10:40:00,317.4,318.2,317.2,317.84,2903.0,315.8697,316.6658,315.6706,316.3075,2903.0
2025-03-24 10:50:00,317.84,318.34,317.84,318.13,2397.0,316.3075,316.8051,316.3075,316.5961,2397.0
2025-03-24 11:00:00,318.13,318.22,317.82,318.04,5003.0,316.5961,316.6857,316.2876,316.5066,5003.0
2025-03-24 11:10:00,317.72,318.09,317.6,317.62,2409.0,316.1881,316.5563,316.0687,316.0886,2409.0
2025-03-24 11:20:00,317.58,317.64,316.96,317.13,6942.0,316.0488,316.1085,315.4318,315.601,6942.0
2025-03-24 11:30:00,316.99,317.6,316.98,317.6,5385.0,315.4616,316.0687,315.4517,316.0687,5385.0
2025-03-24 11:40:00,317.49,318.19,317.32,318.19,3090.0,315.9592,316.6558,315.79,316.6558,3090.0
2025-03-24 11:50:00,318.2,319.17,318.2,318.8,4276.0,316.6658,317.6311,316.6658,317.2629,4276.0
2025-03-24 12:00:00,318.8,318.86,318.29,318.29,2074.0,317.2629,317.3226,316.7554,316.7554,2074.0
2025-03-24 12:10:00,318.44,319.54,318.43,319.04,10617.0,316.9046,317.9993,316.8947,317.5017,10617.0
2025-03-24 12:20:00,318.88,318.99,318.69,318.69,2811.0,317.3425,317.452,317.1534,317.1534,2811.0
2025-03-24 12:30:00,318.58,318.78,318.38,318.46,9187.0,317.044,317.243,316.8449,316.9245,9187.0
2025-03-24 12:40:00,318.54,318.69,318.32,318.65,8758.0,317.0042,317.1534,316.7852,317.1136,8758.0
2025-03-24 12:50:00,318.65,318.77,318.43,318.56,10023.0,317.1136,317.233,316.8947,317.0241,10023.0
2025-03-24 13:00:00,318.49,318.56,318.01,318.31,8458.0,316.9544,317.0241,316.4767,316.7753,8458.0
2025-03-24 13:10:00,318.31,318.36,317.9,317.94,19557.0,316.7753,316.825,316.3672,316.407,19557.0
2025-03-24 13:20:00,318.0,318.15,317.8,318.05,18218.0,316.4668,316.616,316.2677,316.5165,18218.0
2025-03-24 13:30:00,318.04,318.15,317.59,317.6,12213.0,316.5066,316.616,316.0587,316.0687,12213.0
2025-03-24 13:40:00,317.61,317.74,317.51,317.68,3711.0,316.0786,316.208,315.9791,316.1483,3711.0
2025-03-24 13:50:00,317.63,317.77,317.37,317.5,5367.0,316.0985,316.2379,315.8398,315.9692,5367.0
2025-03-24 14:00:00,317.5,317.79,317.01,317.18,20159.0,315.9692,316.2578,315.4815,315.6507,20159.0
2025-03-24 14:10:00,317.23,317.38,316.97,317.0,10319.0,315.7005,315.8497,315.4417,315.4716,10319.0
2025-03-24 14:20:00,316.99,317.71,316.86,317.58,29186.0,315.4616,316.1782,315.3323,316.0488,29186.0
2025-03-24 14:30:00,317.46,318.33,317.46,318.28,5410.0,315.9294,316.7952,315.9294,316.7454,5410.0
2025-03-24 14:40:00,318.29,318.31,317.67,318.02,12205.0,316.7554,316.7753,316.1384,316.4867,12205.0
2025-03-24 14:50:00,318.02,318.88,317.99,318.88,20699.0,316.4867,317.3425,316.4568,317.3425,20699.0
2025-03-24 15:00:00,318.88,319.36,318.52,318.52,16938.0,317.3425,317.8202,316.9843,316.9843,16938.0
2025-03-24 15:10:00,318.56,319.58,318.55,319.58,4096.0,317.0241,318.0391,317.0141,318.0391,4096.0
2025-03-24 15:20:00,319.58,320.36,319.36,320.31,21509.0,318.0391,318.8154,317.8202,318.7656,21509.0
2025-03-24 15:30:00,320.35,320.73,320.21,320.7,38200.0,318.8054,319.1836,318.6661,319.1537,38200.0
2025-03-24 15:40:00,320.63,321.01,320.38,320.85,32448.0,319.0841,319.4622,318.8353,319.303,32448.0
2025-03-24 15:50:00,320.87,320.99,320.26,320.26,175190.0,319.3229,319.4423,318.7159,318.7159,175190.0
2025-03-25 09:30:00,321.46,321.51,320.45,320.84,14953.0,319.9101,319.9598,318.9049,319.2931,14953.0
2025-03-25 09:40:00,320.76,320.76,319.17,320.0,7337.0,319.2135,319.2135,317.6311,318.4571,7337.0
2025-03-25 09:50:00,319.77,320.47,318.89,319.49,5659.0,318.2282,318.9249,317.3525,317.9496,5659.0
2025-03-25 10:00:00,319.2,319.99,318.91,319.99,10284.0,317.661,318.4472,317.3724,318.4472,10284.0
2025-03-25 10:10:00,319.63,320.33,319.63,320.12,7557.0,318.0889,318.7855,318.0889,318.5765,7557.0
2025-03-25 10:20:00,320.42,321.26,319.79,320.9,8861.0,318.8751,319.711,318.2481,319.3528,8861.0
2025-03-25 10:30:00,320.9,320.96,318.95,319.11,6584.0,319.3528,319.4125,317.4122,317.5714,6584.0
2025-03-25 10:40:00,319.08,319.35,318.73,319.19,7835.0,317.5416,317.8103,317.1932,317.651,7835.0
2025-03-25 10:50:00,319.15,319.36,318.65,318.88,5122.0,317.6112,317.8202,317.1136,317.3425,5122.0
2025-03-25 11:00:00,318.89,319.14,318.5,318.81,7682.0,317.3525,317.6013,316.9643,317.2729,7682.0
2025-03-25 11:10:00,318.81,318.85,318.16,318.16,16111.0,317.2729,317.3127,316.626,316.626,16111.0
2025-03-25 11:20:00,318.15,318.16,317.36,318.04,6920.0,316.616,316.626,315.8298,316.5066,6920.0
2025-03-25 11:30:00,317.9,318.35,317.9,318.21,2104.0,316.3672,316.8151,316.3672,316.6757,2104.0
2025-03-25 11:40:00,318.21,318.74,318.07,318.18,4551.0,316.6757,317.2032,316.5364,316.6459,4551.0
2025-03-25 11:50:00,318.13,318.21,317.9,318.17,5918.0,316.5961,316.6757,316.3672,316.6359,5918.0
2025-03-25 12:00:00,318.13,318.13,317.05,317.14,7823.0,316.5961,316.5961,315.5213,315.6109,7823.0
2025-03-25 12:10:00,316.97,317.16,316.71,317.07,9747.0,315.4417,315.6308,315.183,315.5412,9747.0
2025-03-25 12:20:00,317.02,317.24,316.82,316.92,3454.0,315.4915,315.7104,315.2924,315.392,3454.0
2025-03-25 12:30:00,317.07,317.12,316.23,316.23,12355.0,315.5412,315.591,314.7053,314.7053,12355.0
2025-03-25 12:40:00,316.37,316.83,316.21,316.54,7541.0,314.8446,315.3024,314.6854,315.0138,7541.0
2025-03-25 12:50:00,316.48,317.08,316.48,317.05,5312.0,314.9541,315.5512,314.9541,315.5213,5312.0
2025-03-25 13:00:00,317.06,317.22,317.06,317.22,900.0,315.5313,315.6905,315.5313,315.6905,900.0
2025-03-25 13:10:00,317.17,317.63,317.08,317.35,3934.0,315.6408,316.0985,315.5512,315.8199,3934.0
2025-03-25 13:20:00,317.42,317.55,317.29,317.38,8199.0,315.8896,316.0189,315.7602,315.8497,8199.0
2025-03-25 13:30:00,317.52,317.52,317.14,317.21,5271.0,315.9891,315.9891,315.6109,315.6806,5271.0
2025-03-25 13:40:00,317.23,317.23,316.85,316.85,4390.0,315.7005,315.7005,315.3223,315.3223,4390.0
2025-03-25 13:50:00,316.88,316.93,316.69,316.93,1959.0,315.3522,315.4019,315.1631,315.4019,1959.0
2025-03-25 14:00:00,316.9,316.94,316.34,316.34,3990.0,315.3721,315.4119,314.8148,314.8148,3990.0
2025-03-25 14:10:00,316.5,316.5,315.53,315.53,7884.0,314.974,314.974,314.0087,314.0087,7884.0
2025-03-25 14:20:00,315.53,315.96,315.53,315.71,7760.0,314.0087,314.4366,314.0087,314.1878,7760.0
2025-03-25 14:30:00,315.69,315.9,315.41,315.78,3761.0,314.1679,314.3769,313.8892,314.2575,3761.0
2025-03-25 14:40:00,315.81,315.81,315.23,315.36,9224.0,314.2873,314.2873,313.7101,313.8395,9224.0
2025-03-25 14:50:00,315.3,315.56,315.11,315.2,11504.0,313.7798,314.0385,313.5907,313.6803,11504.0
2025-03-25 15:00:00,315.13,315.96,315.12,315.91,8915.0,313.6106,314.4366,313.6006,314.3868,8915.0
2025-03-25 15:10:00,315.98,316.17,315.75,315.85,8790.0,314.4565,314.6456,314.2276,314.3271,8790.0
2025-03-25 15:20:00,315.75,315.75,314.77,314.87,15535.0,314.2276,314.2276,313.2523,313.3519,15535.0
2025-03-25 15:30:00,314.87,315.76,313.4,314.69,49496.0,313.3519,314.2376,311.8889,313.1727,49496.0
2025-03-25 15:40:00,314.87,316.29,314.76,316.29,32828.0,313.3519,314.765,313.2424,314.765,32828.0
2025-03-25 15:50:00,316.26,317.27,315.48,316.75,72746.0,314.7351,315.7403,313.9589,315.2228,72746.0
2025-03-26 09:30:00,317.99,319.12,316.9,317.57,26521.0,316.4568,317.5814,315.3721,316.0388,26521.0
2025-03-26 09:40:00,317.47,319.3,317.14,318.73,13191.0,315.9393,317.7605,315.6109,317.1932,13191.0
2025-03-26 09:50:00,318.75,320.06,318.33,319.94,31949.0,317.2131,318.5168,316.7952,318.3974,31949.0
2025-03-26 10:00:00,319.69,321.75,319.45,320.96,28324.0,318.1486,320.1987,317.9098,319.4125,28324.0
2025-03-26 10:10:00,320.88,322.89,320.88,321.91,16868.0,319.3329,321.3332,319.3329,320.3579,16868.0
2025-03-26 10:20:00,321.97,322.79,321.94,322.1,13680.0,320.4176,321.2337,320.3878,320.547,13680.0
2025-03-26 10:30:00,322.1,322.37,321.0,321.43,23373.0,320.547,320.8157,319.4523,319.8802,23373.0
2025-03-26 10:40:00,321.52,322.54,321.38,322.25,32476.0,319.9698,320.9849,319.8305,320.6963,32476.0
2025-03-26 10:50:00,322.25,322.26,320.85,321.09,5168.0,320.6963,320.7062,319.303,319.5419,5168.0
2025-03-26 11:00:00,321.13,321.29,320.13,320.18,10257.0,319.5817,319.7409,318.5865,318.6362,10257.0
2025-03-26 11:10:00,320.22,320.47,319.59,319.78,8541.0,318.6761,318.9249,318.0491,318.2382,8541.0
2025-03-26 11:20:00,319.53,319.7,319.23,319.49,2595.0,317.9894,318.1586,317.6908,317.9496,2595.0
2025-03-26 11:30:00,319.61,319.77,319.26,319.54,3535.0,318.069,318.2282,317.7207,317.9993,3535.0
2025-03-26 11:40:00,319.44,319.95,319.31,319.31,4749.0,317.8998,318.4074,317.7704,317.7704,4749.0
2025-03-26 11:50:00,319.25,319.68,319.06,319.44,7297.0,317.7107,318.1387,317.5216,317.8998,7297.0
2025-03-26 12:00:00,319.39,319.86,319.35,319.47,5617.0,317.8501,318.3178,317.8103,317.9297,5617.0
2025-03-26 12:10:00,319.49,319.68,319.2,319.57,8800.0,317.9496,318.1387,317.661,318.0292,8800.0
2025-03-26 12:20:00,319.64,319.64,319.05,319.05,4941.0,318.0989,318.0989,317.5117,317.5117,4941.0
2025-03-26 12:30:00,319.21,319.71,318.95,319.15,16514.0,317.6709,318.1685,317.4122,317.6112,16514.0
2025-03-26 12:40:00,319.07,320.17,319.07,319.93,5864.0,317.5316,318.6263,317.5316,318.3875,5864.0
2025-03-26 12:50:00,319.89,319.89,319.63,319.8,2001.0,318.3476,318.3476,318.0889,318.2581,2001.0
2025-03-26 13:00:00,319.82,320.27,319.62,320.15,13222.0,318.278,318.7258,318.0789,318.6064,13222.0
2025-03-26 13:10:00,320.15,320.53,319.86,319.96,9709.0,318.6064,318.9846,318.3178,318.4173,9709.0
2025-03-26 13:20:00,320.06,320.22,319.52,319.7,5766.0,318.5168,318.6761,317.9794,318.1586,5766.0
2025-03-26 13:30:00,319.69,319.93,319.46,319.62,8007.0,318.1486,318.3875,317.9197,318.0789,8007.0
2025-03-26 13:40:00,319.84,320.0,319.23,319.23,10702.0,318.2979,318.4571,317.6908,317.6908,10702.0
2025-03-26 13:50:00,319.28,319.58,319.0,319.04,11192.0,317.7406,318.0391,317.4619,317.5017,11192.0
2025-03-26 14:00:00,319.17,319.87,319.16,319.83,5586.0,317.6311,318.3277,317.6212,318.2879,5586.0
2025-03-26 14:10:00,319.84,319.91,319.48,319.48,4904.0,318.2979,318.3676,317.9396,317.9396,4904.0
2025-03-26 14:20:00,319.43,319.88,319.29,319.75,10167.0,317.8899,318.3377,317.7505,318.2083,10167.0
2025-03-26 14:30:00,319.74,319.82,319.46,319.64,11389.0,318.1984,318.278,317.9197,318.0989,11389.0
2025-03-26 14:40:00,319.63,320.23,319.63,319.89,14565.0,318.0889,318.686,318.0889,318.3476,14565.0
2025-03-26 14:50:00,319.8,320.21,319.77,319.98,10734.0,318.2581,318.6661,318.2282,318.4372,10734.0
2025-03-26 15:00:00,320.0,320.18,319.87,319.96,4751.0,318.4571,318.6362,318.3277,318.4173,4751.0
2025-03-26 15:10:00,319.96,320.47,319.96,320.31,11175.0,318.4173,318.9249,318.4173,318.7656,11175.0
2025-03-26 15:20:00,320.41,321.15,320.37,320.79,10753.0,318.8651,319.6016,318.8253,319.2433,10753.0
2025-03-26 15:30:00,320.88,321.31,320.73,320.81,14509.0,319.3329,319.7608,319.1836,319.2632,14509.0
2025-03-26 15:40:00,320.88,321.81,320.63,321.77,20996.0,319.3329,320.2584,319.0841,320.2186,20996.0
2025-03-26 15:50:00,321.89,322.07,321.09,321.44,90243.0,320.338,320.5171,319.5419,319.8902,90243.0
2025-03-27 09:30:00,322.5,325.83,319.82,324.7,30651.0,320.9451,324.259,318.278,323.1345,30651.0
2025-03-27 09:40:00,324.84,324.86,322.97,324.77,14535.0,323.2738,323.2937,321.4128,323.2041,14535.0
2025-03-27 09:50:00,324.31,327.0,324.0,326.45,24333.0,322.7463,325.4234,322.4378,324.876,24333.0
2025-03-27 10:00:00,326.34,327.27,325.56,326.64,26236.0,324.7665,325.6921,323.9903,325.0651,26236.0
2025-03-27 10:10:00,326.42,326.78,325.56,326.75,15263.0,324.8462,325.2044,323.9903,325.1746,15263.0
2025-03-27 10:20:00,326.71,326.72,325.45,325.56,12006.0,325.1348,325.1447,323.8808,323.9903,12006.0
2025-03-27 10:30:00,325.4,325.8,325.13,325.68,5209.0,323.8311,324.2292,323.5624,324.1097,5209.0
2025-03-27 10:40:00,325.44,325.91,324.73,325.06,9560.0,323.8709,324.3386,323.1643,323.4927,9560.0
2025-03-27 10:50:00,325.06,325.39,324.58,325.36,7047.0,323.4927,323.8211,323.015,323.7913,7047.0
2025-03-27 11:00:00,325.34,325.84,325.34,325.48,5596.0,323.7714,324.269,323.7714,323.9107,5596.0
2025-03-27 11:10:00,325.56,326.3,325.56,326.27,3349.0,323.9903,324.7267,323.9903,324.6969,3349.0
2025-03-27 11:20:00,326.14,326.24,325.53,325.8,5766.0,324.5675,324.667,323.9605,324.2292,5766.0
2025-03-27 11:30:00,325.82,326.27,325.62,325.63,4407.0,324.2491,324.6969,324.05,324.06,4407.0
2025-03-27 11:40:00,325.74,325.74,325.34,325.66,3249.0,324.1694,324.1694,323.7714,324.0898,3249.0
2025-03-27 11:50:00,325.65,325.75,325.0,325.39,5061.0,324.0799,324.1794,323.433,323.8211,5061.0
2025-03-27 12:00:00,325.55,325.78,325.37,325.71,4271.0,323.9804,324.2092,323.8012,324.1396,4271.0
2025-03-27 12:10:00,325.67,325.67,325.01,325.14,3387.0,324.0998,324.0998,323.443,323.5723,3387.0
2025-03-27 12:20:00,324.87,325.52,324.87,325.52,3652.0,323.3036,323.9505,323.3036,323.9505,3652.0
2025-03-27 12:30:00,325.54,325.63,324.7,324.91,5868.0,323.9704,324.06,323.1345,323.3434,5868.0
2025-03-27 12:40:00,324.71,324.82,324.35,324.71,2985.0,323.1444,323.2539,322.7861,323.1444,2985.0
2025-03-27 12:50:00,324.37,325.34,324.17,325.34,5172.0,322.806,323.7714,322.607,323.7714,5172.0
2025-03-27 13:00:00,325.34,325.64,325.11,325.64,5839.0,323.7714,324.0699,323.5425,324.0699,5839.0
2025-03-27 13:10:00,325.66,325.67,325.02,325.2,4969.0,324.0898,324.0998,323.4529,323.632,4969.0
2025-03-27 13:20:00,325.1,325.48,325.05,325.28,4375.0,323.5325,323.9107,323.4828,323.7117,4375.0
2025-03-27 13:30:00,325.31,325.54,325.22,325.27,5056.0,323.7415,323.9704,323.6519,323.7017,5056.0
2025-03-27 13:40:00,325.35,325.5,325.0,325.29,7478.0,323.7813,323.9306,323.433,323.7216,7478.0
2025-03-27 13:50:00,325.33,325.43,324.99,325.06,7848.0,323.7614,323.8609,323.4231,323.4927,7848.0
2025-03-27 14:00:00,325.15,326.01,325.15,325.79,9806.0,323.5823,324.4381,323.5823,324.2192,9806.0
2025-03-27 14:10:00,325.79,326.86,325.51,326.68,19390.0,324.2192,325.284,323.9406,325.1049,19390.0
2025-03-27 14:20:00,326.35,326.67,326.22,326.22,9690.0,324.7765,325.095,324.6471,324.6471,9690.0
2025-03-27 14:30:00,326.24,326.58,325.94,326.58,8757.0,324.667,325.0054,324.3685,325.0054,8757.0
2025-03-27 14:40:00,326.54,326.57,326.08,326.21,16893.0,324.9656,324.9954,324.5078,324.6372,16893.0
2025-03-27 14:50:00,326.22,326.55,326.03,326.34,10423.0,324.6471,324.9755,324.458,324.7665,10423.0
2025-03-27 15:00:00,326.29,326.71,325.99,326.3,14958.0,324.7168,325.1348,324.4182,324.7267,14958.0
2025-03-27 15:10:00,326.26,326.74,325.62,326.74,21808.0,324.6869,325.1646,324.05,325.1646,21808.0
2025-03-27 15:20:00,326.56,326.77,326.16,326.31,15848.0,324.9855,325.1945,324.5874,324.7367,15848.0
2025-03-27 15:30:00,326.31,326.71,325.89,325.9,19964.0,324.7367,325.1348,324.3187,324.3287,19964.0
2025-03-27 15:40:00,326.07,326.13,325.62,326.0,32376.0,324.4979,324.5576,324.05,324.4282,32376.0
2025-03-27 15:50:00,325.83,326.56,324.55,324.91,149844.0,324.259,324.9855,322.9852,323.3434,149844.0
2025-03-28 09:30:00,325.79,326.1,324.24,325.65,15491.0,324.2192,324.5277,322.6767,324.0799,15491.0
2025-03-28 09:40:00,325.19,327.51,325.19,326.22,9260.0,323.6221,325.9309,323.6221,324.6471,9260.0
2025-03-28 09:50:00,326.25,326.25,325.49,325.67,3073.0,324.677,324.677,323.9206,324.0998,3073.0
2025-03-28 10:00:00,325.41,329.99,325.36,329.99,17351.0,323.841,328.399,323.7913,328.399,17351.0
2025-03-28 10:10:00,329.63,329.99,327.63,327.63,28834.0,328.0407,328.399,326.0503,326.0503,28834.0
2025-03-28 10:20:00,327.65,327.94,327.34,327.64,5383.0,326.0702,326.3588,325.7617,326.0603,5383.0
2025-03-28 10:30:00,327.7,327.94,326.72,327.63,26498.0,326.12,326.3588,325.1447,326.0503,26498.0
2025-03-28 10:40:00,327.43,327.73,326.78,326.89,5800.0,325.8513,326.1498,325.2044,325.3139,5800.0
2025-03-28 10:50:00,327.29,327.42,326.88,327.18,4949.0,325.712,325.8413,325.3039,325.6025,4949.0
2025-03-28 11:00:00,327.2,327.62,326.64,327.32,8209.0,325.6224,326.0404,325.0651,325.7418,8209.0
2025-03-28 11:10:00,327.23,327.31,326.98,327.26,8484.0,325.6523,325.7319,325.4035,325.6821,8484.0
2025-03-28 11:20:00,327.37,328.0,326.9,326.94,11493.0,325.7916,326.4185,325.3238,325.3637,11493.0
2025-03-28 11:30:00,327.09,327.28,327.05,327.25,1338.0,325.5129,325.702,325.4731,325.6722,1338.0
2025-03-28 11:40:00,327.15,327.32,326.83,327.06,4880.0,325.5726,325.7418,325.2542,325.4831,4880.0
2025-03-28 11:50:00,327.11,327.11,326.34,326.62,6696.0,325.5328,325.5328,324.7665,325.0452,6696.0
2025-03-28 12:00:00,326.39,326.7,325.79,326.42,5961.0,324.8163,325.1248,324.2192,324.8462,5961.0
2025-03-28 12:10:00,326.62,326.62,326.27,326.59,2672.0,325.0452,325.0452,324.6969,325.0153,2672.0
2025-03-28 12:20:00,326.23,326.62,326.21,326.37,6071.0,324.6571,325.0452,324.6372,324.7964,6071.0
2025-03-28 12:30:00,326.36,326.45,326.06,326.44,3341.0,324.7865,324.876,324.4879,324.8661,3341.0
2025-03-28 12:40:00,326.55,326.58,326.06,326.58,4896.0,324.9755,325.0054,324.4879,325.0054,4896.0
2025-03-28 12:50:00,326.44,326.44,326.37,326.37,1250.0,324.8661,324.8661,324.7964,324.7964,1250.0
2025-03-28 13:00:00,326.4,326.49,326.18,326.19,8883.0,324.8263,324.9158,324.6073,324.6173,8883.0
2025-03-28 13:10:00,326.19,326.71,326.06,326.66,4712.0,324.6173,325.1348,324.4879,325.085,4712.0
2025-03-28 13:20:00,326.76,326.76,326.17,326.19,7496.0,325.1845,325.1845,324.5974,324.6173,7496.0
2025-03-28 13:30:00,326.02,326.3,325.81,326.18,10640.0,324.4481,324.7267,324.2391,324.6073,10640.0
2025-03-28 13:40:00,326.18,326.45,326.06,326.27,6165.0,324.6073,324.876,324.4879,324.6969,6165.0
2025-03-28 13:50:00,326.19,327.29,326.19,327.08,9464.0,324.6173,325.712,324.6173,325.503,9464.0
2025-03-28 14:00:00,327.04,327.22,326.34,326.36,5707.0,325.4632,325.6423,324.7665,324.7865,5707.0
2025-03-28 14:10:00,326.29,326.4,325.64,325.8,8712.0,324.7168,324.8263,324.0699,324.2292,8712.0
2025-03-28 14:20:00,325.8,325.86,324.91,325.1,5383.0,324.2292,324.2889,323.3434,323.5325,5383.0
2025-03-28 14:30:00,325.1,325.18,324.73,324.82,13270.0,323.5325,323.6121,323.1643,323.2539,13270.0
2025-03-28 14:40:00,324.93,325.45,324.84,325.14,5380.0,323.3633,323.8808,323.2738,323.5723,5380.0
2025-03-28 14:50:00,325.21,325.45,325.07,325.34,10640.0,323.642,323.8808,323.5027,323.7714,10640.0
2025-03-28 15:00:00,325.44,325.59,325.01,325.32,10283.0,323.8709,324.0202,323.443,323.7515,10283.0
2025-03-28 15:10:00,325.1,325.56,325.1,325.33,6464.0,323.5325,323.9903,323.5325,323.7614,6464.0
2025-03-28 15:20:00,325.33,326.14,325.32,326.08,58356.0,323.7614,324.5675,323.7515,324.5078,58356.0
2025-03-28 15:30:00,326.13,326.55,325.8,326.23,25687.0,324.5576,324.9755,324.2292,324.6571,25687.0
2025-03-28 15:40:00,326.23,326.65,325.86,326.11,37272.0,324.6571,325.0751,324.2889,324.5377,37272.0
2025-03-28 15:50:00,326.18,326.2,324.87,325.39,110144.0,324.6073,324.6272,323.3036,323.8211,110144.0
2025-03-31 09:30:00,325.89,330.67,325.62,329.47,40813.0,324.3187,329.0757,324.05,327.8815,40813.0
2025-03-31 09:40:00,329.77,331.08,328.6,329.88,30057.0,328.18,329.4837,327.0157,328.2895,30057.0
2025-03-31 09:50:00,329.88,332.24,329.83,331.19,31759.0,328.2895,330.6381,328.2397,329.5932,31759.0
2025-03-31 10:00:00,331.18,332.16,330.72,331.32,23824.0,329.5832,330.5585,329.1254,329.7225,23824.0
2025-03-31 10:10:00,331.59,331.6,329.48,329.69,22173.0,329.9912,330.0012,327.8914,328.1004,22173.0
2025-03-31 10:20:00,329.69,330.37,329.4,330.16,21762.0,328.1004,328.7771,327.8118,328.5681,21762.0
2025-03-31 10:30:00,329.94,330.79,329.71,329.97,42214.0,328.3492,329.1951,328.1203,328.379,42214.0
2025-03-31 10:40:00,330.22,330.89,330.0,330.61,37165.0,328.6278,329.2946,328.4089,329.016,37165.0
2025-03-31 10:50:00,330.36,330.36,328.63,329.1,35777.0,328.7672,328.7672,327.0455,327.5132,35777.0
2025-03-31 11:00:00,329.15,330.2,328.93,329.76,78108.0,327.563,328.6079,327.3441,328.1701,78108.0
2025-03-31 11:10:00,329.76,329.76,329.12,329.19,8261.0,328.1701,328.1701,327.5331,327.6028,8261.0
2025-03-31 11:20:00,329.25,329.63,328.43,328.6,14140.0,327.6625,328.0407,326.8465,327.0157,14140.0
2025-03-31 11:30:00,328.43,328.58,327.5,327.71,11274.0,326.8465,326.9957,325.921,326.1299,11274.0
2025-03-31 11:40:00,327.76,328.07,327.43,327.77,13084.0,326.1797,326.4882,325.8513,326.1897,13084.0
2025-03-31 11:50:00,327.75,327.76,326.5,326.66,7458.0,326.1698,326.1797,324.9258,325.085,7458.0
2025-03-31 12:00:00,326.84,327.62,326.78,327.18,26831.0,325.2641,326.0404,325.2044,325.6025,26831.0
2025-03-31 12:10:00,326.88,327.15,326.57,326.6,6607.0,325.3039,325.5726,324.9954,325.0253,6607.0
2025-03-31 12:20:00,326.59,327.29,326.58,327.07,4669.0,325.0153,325.712,325.0054,325.493,4669.0
2025-03-31 12:30:00,327.06,327.23,326.72,326.72,10047.0,325.4831,325.6523,325.1447,325.1447,10047.0
2025-03-31 12:40:00,326.82,327.17,326.72,327.12,6363.0,325.2442,325.5925,325.1447,325.5428,6363.0
2025-03-31 12:50:00,327.12,327.52,327.08,327.31,6310.0,325.5428,325.9409,325.503,325.7319,6310.0
2025-03-31 13:00:00,327.11,327.19,326.32,326.36,4531.0,325.5328,325.6125,324.7466,324.7865,4531.0
2025-03-31 13:10:00,326.55,326.55,325.98,326.0,7778.0,324.9755,324.9755,324.4083,324.4282,7778.0
2025-03-31 13:20:00,326.03,327.03,325.77,327.03,17159.0,324.458,325.4532,324.1993,325.4532,17159.0
2025-03-31 13:30:00,326.9,327.23,326.69,327.06,11646.0,325.3238,325.6523,325.1149,325.4831,11646.0
2025-03-31 13:40:00,327.06,327.81,326.98,327.53,16482.0,325.4831,326.2295,325.4035,325.9508,16482.0
2025-03-31 13:50:00,327.76,328.09,327.21,327.48,12792.0,326.1797,326.5081,325.6324,325.9011,12792.0
2025-03-31 14:00:00,327.44,328.16,327.32,327.84,10783.0,325.8612,326.5778,325.7418,326.2593,10783.0
2025-03-31 14:10:00,328.21,328.55,327.85,328.55,12082.0,326.6275,326.9659,326.2693,326.9659,12082.0
2025-03-31 14:20:00,328.63,328.84,328.47,328.74,7884.0,327.0455,327.2545,326.8863,327.155,7884.0
2025-03-31 14:30:00,328.85,329.0,328.7,328.85,10992.0,327.2644,327.4137,327.1152,327.2644,10992.0
2025-03-31 14:40:00,328.96,329.12,328.3,328.48,20997.0,327.3739,327.5331,326.7171,326.8962,20997.0
2025-03-31 14:50:00,328.48,328.99,328.47,328.96,11616.0,326.8962,327.4038,326.8863,327.3739,11616.0
2025-03-31 15:00:00,328.96,329.55,328.96,329.31,44457.0,327.3739,327.9611,327.3739,327.7222,44457.0
2025-03-31 15:10:00,329.38,330.06,329.06,329.63,27216.0,327.7919,328.4686,327.4734,328.0407,27216.0
2025-03-31 15:20:00,329.76,329.86,329.37,329.63,19854.0,328.1701,328.2696,327.7819,328.0407,19854.0
2025-03-31 15:30:00,329.51,330.46,329.4,330.11,25888.0,327.9213,328.8667,327.8118,328.5184,25888.0
2025-03-31 15:40:00,330.22,331.19,330.2,330.96,38387.0,328.6278,329.5932,328.6079,329.3643,38387.0
2025-03-31 15:50:00,330.99,331.17,328.86,329.05,228392.0,329.3941,329.5733,327.2744,327.4635,228392.0
2025-04-01 09:30:00,330.6,332.49,330.01,332.49,25379.0,329.006,330.8869,328.4189,330.8869,25379.0
2025-04-01 09:40:00,332.41,332.42,328.51,330.22,24988.0,330.8073,330.8172,326.9261,328.6278,24988.0
2025-04-01 09:50:00,330.22,331.83,329.9,330.14,24599.0,328.6278,330.2301,328.3094,328.5482,24599.0
2025-04-01 10:00:00,330.07,331.78,329.43,330.28,25430.0,328.4786,330.1803,327.8417,328.6876,25430.0
2025-04-01 10:10:00,330.25,331.46,330.2,331.27,27285.0,328.6577,329.8619,328.6079,329.6728,27285.0
2025-04-01 10:20:00,331.34,331.35,330.05,330.29,17723.0,329.7424,329.7524,328.4587,328.6975,17723.0
2025-04-01 10:30:00,330.04,331.15,329.81,331.06,20971.0,328.4487,329.5534,328.2198,329.4638,20971.0
2025-04-01 10:40:00,330.9,332.13,330.78,331.96,19756.0,329.3046,330.5286,329.1851,330.3595,19756.0
2025-04-01 10:50:00,331.96,332.36,331.66,332.36,11870.0,330.3595,330.7575,330.0609,330.7575,11870.0
2025-04-01 11:00:00,332.13,332.73,331.99,332.71,11999.0,330.5286,331.1257,330.3893,331.1058,11999.0
2025-04-01 11:10:00,332.69,333.25,332.54,332.61,23538.0,331.0859,331.6432,330.9367,331.0063,23538.0
2025-04-01 11:20:00,332.44,332.55,331.78,332.07,13003.0,330.8371,330.9466,330.1803,330.4689,13003.0
2025-04-01 11:30:00,331.92,332.15,331.59,331.63,8705.0,330.3196,330.5485,329.9912,330.031,8705.0
2025-04-01 11:40:00,331.59,331.99,331.31,331.91,11210.0,329.9912,330.3893,329.7126,330.3097,11210.0
2025-04-01 11:50:00,331.94,332.18,331.57,331.9,10774.0,330.3395,330.5784,329.9713,330.2997,10774.0
2025-04-01 12:00:00,331.89,332.37,331.88,332.37,7991.0,330.2898,330.7675,330.2798,330.7675,7991.0
2025-04-01 12:10:00,332.25,332.65,331.73,332.45,11895.0,330.6481,331.0461,330.1306,330.8471,11895.0
2025-04-01 12:20:00,332.45,332.59,331.71,331.71,13802.0,330.8471,330.9864,330.1107,330.1107,13802.0
2025-04-01 12:30:00,331.65,332.01,331.14,331.18,9355.0,330.0509,330.4092,329.5434,329.5832,9355.0
2025-04-01 12:40:00,331.12,331.84,331.05,331.36,5813.0,329.5235,330.24,329.4538,329.7623,5813.0
2025-04-01 12:50:00,331.46,331.98,331.46,331.83,2796.0,329.8619,330.3794,329.8619,330.2301,2796.0
2025-04-01 13:00:00,331.84,331.94,331.59,331.64,9314.0,330.24,330.3395,329.9912,330.041,9314.0
2025-04-01 13:10:00,331.53,331.86,331.53,331.84,8393.0,329.9315,330.2599,329.9315,330.24,8393.0
2025-04-01 13:20:00,331.71,331.83,331.34,331.5,10020.0,330.1107,330.2301,329.7424,329.9017,10020.0
2025-04-01 13:30:00,331.37,331.55,330.83,331.23,13019.0,329.7723,329.9514,329.2349,329.633,13019.0
2025-04-01 13:40:00,331.18,331.81,331.18,331.68,6557.0,329.5832,330.2102,329.5832,330.0808,6557.0
2025-04-01 13:50:00,331.69,331.97,331.42,331.42,9452.0,330.0908,330.3694,329.8221,329.8221,9452.0
2025-04-01 14:00:00,331.43,331.44,330.86,331.27,13403.0,329.832,329.842,329.2648,329.6728,13403.0
2025-04-01 14:10:00,331.34,331.34,330.91,331.25,14626.0,329.7424,329.7424,329.3145,329.6529,14626.0
2025-04-01 14:20:00,331.24,331.24,330.27,330.28,11593.0,329.6429,329.6429,328.6776,328.6876,11593.0
2025-04-01 14:30:00,330.43,330.5,330.2,330.2,10783.0,328.8368,328.9065,328.6079,328.6079,10783.0
2025-04-01 14:40:00,330.27,330.44,329.35,329.46,20332.0,328.6776,328.8468,327.762,327.8715,20332.0
2025-04-01 14:50:00,329.5,330.17,329.5,329.97,21577.0,327.9113,328.5781,327.9113,328.379,21577.0
2025-04-01 15:00:00,329.93,330.43,329.93,330.34,8530.0,328.3392,328.8368,328.3392,328.7473,8530.0
2025-04-01 15:10:00,330.28,330.57,329.71,329.71,21259.0,328.6876,328.9762,328.1203,328.1203,21259.0
2025-04-01 15:20:00,329.81,330.56,329.7,330.23,22211.0,328.2198,328.9662,328.1103,328.6378,22211.0
2025-04-01 15:30:00,330.16,331.27,330.16,331.23,40399.0,328.5681,329.6728,328.5681,329.633,40399.0
2025-04-01 15:40:00,331.23,331.75,330.88,331.75,50942.0,329.633,330.1505,329.2847,330.1505,50942.0
2025-04-01 15:50:00,331.75,331.75,330.61,331.24,112560.0,330.1505,330.1505,329.016,329.6429,112560.0
2025-04-02 09:30:00,329.63,331.42,327.48,331.42,31483.0,328.0407,329.8221,325.9011,329.8221,31483.0
2025-04-02 09:40:00,331.42,332.65,330.36,331.73,25642.0,329.8221,331.0461,328.7672,330.1306,25642.0
2025-04-02 09:50:00,331.57,331.8,330.4,331.34,33517.0,329.9713,330.2002,328.807,329.7424,33517.0
2025-04-02 10:00:00,331.57,331.81,328.92,330.23,19050.0,329.9713,330.2102,327.3341,328.6378,19050.0
2025-04-02 10:10:00,330.69,331.59,330.69,331.27,20189.0,329.0956,329.9912,329.0956,329.6728,20189.0
2025-04-02 10:20:00,331.44,331.44,330.26,330.78,18814.0,329.842,329.842,328.6676,329.1851,18814.0
2025-04-02 10:30:00,330.43,330.61,329.68,330.03,10523.0,328.8368,329.016,328.0904,328.4388,10523.0
2025-04-02 10:40:00,329.96,330.44,329.66,330.26,8952.0,328.3691,328.8468,328.0705,328.6676,8952.0
2025-04-02 10:50:00,330.31,331.0,330.17,330.55,9370.0,328.7174,329.4041,328.5781,328.9563,9370.0
2025-04-02 11:00:00,330.55,330.55,330.22,330.28,4513.0,328.9563,328.9563,328.6278,328.6876,4513.0
2025-04-02 11:10:00,330.44,330.89,330.36,330.71,6469.0,328.8468,329.2946,328.7672,329.1155,6469.0
2025-04-02 11:20:00,330.61,331.06,330.6,330.92,2069.0,329.016,329.4638,329.006,329.3245,2069.0
2025-04-02 11:30:00,331.15,331.41,330.81,330.81,13552.0,329.5534,329.8121,329.215,329.215,13552.0
2025-04-02 11:40:00,330.85,330.9,330.12,330.31,4773.0,329.2548,329.3046,328.5283,328.7174,4773.0
2025-04-02 11:50:00,330.25,330.71,330.12,330.2,6276.0,328.6577,329.1155,328.5283,328.6079,6276.0
2025-04-02 12:00:00,330.23,330.46,330.04,330.42,1886.0,328.6378,328.8667,328.4487,328.8269,1886.0
2025-04-02 12:10:00,330.56,331.09,330.25,330.38,10065.0,328.9662,329.4936,328.6577,328.7871,10065.0
2025-04-02 12:20:00,330.61,330.62,330.19,330.31,2736.0,329.016,329.0259,328.598,328.7174,2736.0
2025-04-02 12:30:00,330.21,330.37,330.16,330.37,5314.0,328.6179,328.7771,328.5681,328.7771,5314.0
2025-04-02 12:40:00,330.37,331.05,330.36,331.05,903.0,328.7771,329.4538,328.7672,329.4538,903.0
2025-04-02 12:50:00,331.06,331.4,330.79,330.97,10221.0,329.4638,329.8022,329.1951,329.3742,10221.0
2025-04-02 13:00:00,331.12,331.18,330.74,330.92,3785.0,329.5235,329.5832,329.1453,329.3245,3785.0
2025-04-02 13:10:00,330.92,330.99,330.31,330.4,11183.0,329.3245,329.3941,328.7174,328.807,11183.0
2025-04-02 13:20:00,330.46,331.0,330.35,330.8,3680.0,328.8667,329.4041,328.7572,329.205,3680.0
2025-04-02 13:30:00,330.8,331.14,330.79,330.95,3982.0,329.205,329.5434,329.1951,329.3543,3982.0
2025-04-02 13:40:00,331.13,331.21,330.42,330.52,14931.0,329.5335,329.6131,328.8269,328.9264,14931.0
2025-04-02 13:50:00,330.39,330.68,330.29,330.46,5248.0,328.797,329.0856,328.6975,328.8667,5248.0
2025-04-02 14:00:00,330.19,330.91,330.04,330.73,2784.0,328.598,329.3145,328.4487,329.1354,2784.0
2025-04-02 14:10:00,330.87,330.87,330.52,330.52,8639.0,329.2747,329.2747,328.9264,328.9264,8639.0
2025-04-02 14:20:00,330.65,330.74,330.18,330.26,12840.0,329.0558,329.1453,328.588,328.6676,12840.0
2025-04-02 14:30:00,330.34,330.7,330.2,330.67,10834.0,328.7473,329.1055,328.6079,329.0757,10834.0
2025-04-02 14:40:00,330.69,331.12,330.62,330.81,8670.0,329.0956,329.5235,329.0259,329.215,8670.0
2025-04-02 14:50:00,330.67,330.99,330.32,330.32,16514.0,329.0757,329.3941,328.7274,328.7274,16514.0
2025-04-02 15:00:00,330.5,331.06,330.31,330.91,4912.0,328.9065,329.4638,328.7174,329.3145,4912.0
2025-04-02 15:10:00,331.04,331.36,330.89,330.91,3791.0,329.4439,329.7623,329.2946,329.3145,3791.0
2025-04-02 15:20:00,330.78,331.31,330.69,331.2,18497.0,329.1851,329.7126,329.0956,329.6031,18497.0
2025-04-02 15:30:00,331.21,331.47,330.73,331.15,12249.0,329.6131,329.8718,329.1354,329.5534,12249.0
2025-04-02 15:40:00,331.27,331.83,331.18,331.72,19929.0,329.6728,330.2301,329.5832,330.1206,19929.0
2025-04-02 15:50:00,331.85,332.33,331.19,331.8,79247.0,330.25,330.7277,329.5932,330.2002,79247.0
2025-04-03 09:30:00,331.8,341.33,329.95,337.83,80280.0,330.2002,339.6843,328.3591,336.2011,80280.0
2025-04-03 09:40:00,337.81,338.26,336.44,337.99,22890.0,336.1812,336.6291,334.8179,336.3604,22890.0
2025-04-03 09:50:00,338.6,339.49,336.0,338.36,29880.0,336.9674,337.8531,334.38,336.7286,29880.0
2025-04-03 10:00:00,338.16,338.46,336.8,337.74,53511.0,336.5296,336.8281,335.1761,336.1116,53511.0
2025-04-03 10:10:00,338.0,339.86,337.93,338.86,50678.0,336.3703,338.2214,336.3007,337.2262,50678.0
2025-04-03 10:20:00,339.03,340.2,338.75,339.09,33387.0,337.3954,338.5597,337.1167,337.4551,33387.0
2025-04-03 10:30:00,339.21,341.41,338.67,340.72,45057.0,337.5745,339.7639,337.0371,339.0772,45057.0
2025-04-03 10:40:00,340.56,341.67,340.02,341.5,34930.0,338.918,340.0226,338.3806,339.8535,34930.0
2025-04-03 10:50:00,341.5,342.16,339.87,339.99,44720.0,339.8535,340.5103,338.2313,338.3507,44720.0
2025-04-03 11:00:00,340.05,340.71,339.67,340.59,26004.0,338.4104,339.0673,338.0323,338.9478,26004.0
2025-04-03 11:10:00,340.67,341.08,339.17,339.17,30974.0,339.0275,339.4355,337.5347,337.5347,30974.0
2025-04-03 11:20:00,339.24,339.58,338.32,338.66,20408.0,337.6044,337.9427,336.6888,337.0271,20408.0
2025-04-03 11:30:00,338.59,340.41,338.59,339.7,29177.0,336.9575,338.7687,336.9575,338.0621,29177.0
2025-04-03 11:40:00,340.22,341.08,339.51,340.85,35046.0,338.5796,339.4355,337.873,339.2066,35046.0
2025-04-03 11:50:00,340.71,340.71,339.5,340.25,21176.0,339.0673,339.0673,337.8631,338.6095,21176.0
2025-04-03 12:00:00,340.1,341.47,340.09,340.99,24975.0,338.4602,339.8236,338.4503,339.3459,24975.0
2025-04-03 12:10:00,341.0,341.18,340.02,341.04,24895.0,339.3559,339.535,338.3806,339.3957,24895.0
2025-04-03 12:20:00,341.04,342.0,340.89,341.21,22612.0,339.3957,340.351,339.2464,339.5649,22612.0
2025-04-03 12:30:00,341.0,341.01,339.77,339.94,14503.0,339.3559,339.3658,338.1318,338.301,14503.0
2025-04-03 12:40:00,339.94,341.04,339.93,340.9,9139.0,338.301,339.3957,338.291,339.2563,9139.0
2025-04-03 12:50:00,340.89,340.91,338.71,338.94,9369.0,339.2464,339.2663,337.0769,337.3058,9369.0
2025-04-03 13:00:00,338.98,339.07,337.63,337.8,10495.0,337.3456,337.4352,336.0021,336.1713,10495.0
2025-04-03 13:10:00,337.51,337.7,336.75,337.39,13722.0,335.8827,336.0718,335.1264,335.7633,13722.0
2025-04-03 13:20:00,337.22,337.67,336.8,337.67,9283.0,335.5941,336.0419,335.1761,336.0419,9283.0
2025-04-03 13:30:00,337.54,339.12,337.23,338.56,17814.0,335.9125,337.4849,335.604,336.9276,17814.0
2025-04-03 13:40:00,338.97,339.44,338.14,339.05,15823.0,337.3357,337.8034,336.5097,337.4153,15823.0
2025-04-03 13:50:00,339.5,339.98,338.89,339.1,5922.0,337.8631,338.3408,337.256,337.465,5922.0
2025-04-03 14:00:00,339.36,340.16,339.32,340.16,4363.0,337.7238,338.5199,337.684,338.5199,4363.0
2025-04-03 14:10:00,339.83,340.48,339.47,340.16,11128.0,338.1915,338.8384,337.8332,338.5199,11128.0
2025-04-03 14:20:00,340.41,342.57,339.8,339.93,23859.0,338.7687,340.9183,338.1617,338.291,23859.0
2025-04-03 14:30:00,339.96,341.15,338.99,340.58,18673.0,338.3209,339.5051,337.3556,338.9379,18673.0
2025-04-03 14:40:00,340.4,341.04,340.18,341.03,18402.0,338.7588,339.3957,338.5398,339.3857,18402.0
2025-04-03 14:50:00,341.29,341.55,340.21,340.66,43559.0,339.6445,339.9032,338.5697,339.0175,43559.0
2025-04-03 15:00:00,340.81,342.33,340.42,342.07,29383.0,339.1668,340.6795,338.7787,340.4207,29383.0
2025-04-03 15:10:00,342.34,342.34,340.01,341.65,25845.0,340.6894,340.6894,338.3706,340.0027,25845.0
2025-04-03 15:20:00,341.81,341.82,340.25,340.78,42973.0,340.162,340.1719,338.6095,339.1369,42973.0
2025-04-03 15:30:00,340.79,340.79,339.35,340.06,42457.0,339.1469,339.1469,337.7138,338.4204,42457.0
2025-04-03 15:40:00,340.06,340.8,339.34,339.92,39364.0,338.4204,339.1568,337.7039,338.2811,39364.0
2025-04-03 15:50:00,339.56,340.44,338.0,338.86,208834.0,337.9228,338.7986,336.3703,337.2262,208834.0
2025-04-04 09:30:00,336.27,343.91,336.27,339.53,66541.0,334.6487,342.2518,334.6487,337.893,66541.0
2025-04-04 09:40:00,339.36,339.71,333.58,336.03,133549.0,337.7238,338.0721,331.9716,334.4098,133549.0
2025-04-04 09:50:00,335.52,337.67,335.08,336.55,58737.0,333.9023,336.0419,333.4644,334.9273,58737.0
2025-04-04 10:00:00,336.27,337.79,335.4,336.74,38844.0,334.6487,336.1613,333.7829,335.1164,38844.0
2025-04-04 10:10:00,336.74,336.74,333.62,336.22,48541.0,335.1164,335.1164,332.0114,334.5989,48541.0
2025-04-04 10:20:00,336.24,339.75,335.87,339.55,60547.0,334.6188,338.1119,334.2506,337.9129,60547.0
2025-04-04 10:30:00,339.32,341.27,339.03,340.85,30436.0,337.684,339.6246,337.3954,339.2066,30436.0
2025-04-04 10:40:00,340.85,341.4,338.69,339.22,30929.0,339.2066,339.7539,337.057,337.5844,30929.0
2025-04-04 10:50:00,338.69,340.11,338.02,339.61,59915.0,337.057,338.4702,336.3902,337.9726,59915.0
2025-04-04 11:00:00,339.62,340.45,338.6,339.17,27284.0,337.9825,338.8085,336.9674,337.5347,27284.0
2025-04-04 11:10:00,339.17,340.84,336.33,336.33,35201.0,337.5347,339.1966,334.7084,334.7084,35201.0
2025-04-04 11:20:00,336.59,336.79,332.44,332.83,28999.0,334.9671,335.1662,330.8371,331.2253,28999.0
2025-04-04 11:30:00,333.16,334.8,332.93,334.23,47870.0,331.5537,333.1858,331.3248,332.6185,47870.0
2025-04-04 11:40:00,334.39,335.35,333.24,334.28,68917.0,332.7777,333.7331,331.6333,332.6683,68917.0
2025-04-04 11:50:00,334.16,335.0,333.47,334.67,12467.0,332.5488,333.3848,331.8622,333.0564,12467.0
2025-04-04 12:00:00,334.93,335.55,333.44,333.65,49284.0,333.3151,333.9321,331.8323,332.0413,49284.0
2025-04-04 12:10:00,333.44,333.52,330.47,330.91,76622.0,331.8323,331.9119,328.8766,329.3145,76622.0
2025-04-04 12:20:00,331.12,331.84,329.77,330.77,28572.0,329.5235,330.24,328.18,329.1752,28572.0
2025-04-04 12:30:00,330.7,331.85,329.79,331.02,18151.0,329.1055,330.25,328.1999,329.424,18151.0
2025-04-04 12:40:00,331.01,331.1,328.87,329.38,10533.0,329.414,329.5036,327.2844,327.7919,10533.0
2025-04-04 12:50:00,329.48,330.18,329.18,329.18,10154.0,327.8914,328.588,327.5929,327.5929,10154.0
2025-04-04 13:00:00,329.1,329.31,326.0,327.35,18986.0,327.5132,327.7222,324.4282,325.7717,18986.0
2025-04-04 13:10:00,327.19,327.53,326.19,326.19,43454.0,325.6125,325.9508,324.6173,324.6173,43454.0
2025-04-04 13:20:00,326.29,327.35,325.58,326.88,74935.0,324.7168,325.7717,324.0102,325.3039,74935.0
2025-04-04 13:30:00,326.48,328.11,326.03,327.12,48513.0,324.9059,326.528,324.458,325.5428,48513.0
2025-04-04 13:40:00,327.12,327.31,326.02,327.1,68992.0,325.5428,325.7319,324.4481,325.5229,68992.0
2025-04-04 13:50:00,327.07,327.13,326.11,326.97,31552.0,325.493,325.5527,324.5377,325.3935,31552.0
2025-04-04 14:00:00,326.97,327.87,325.51,325.88,45895.0,325.3935,326.2892,323.9406,324.3088,45895.0
2025-04-04 14:10:00,326.17,326.17,324.96,325.74,22688.0,324.5974,324.5974,323.3932,324.1694,22688.0
2025-04-04 14:20:00,325.74,326.0,324.79,325.27,34437.0,324.1694,324.4282,323.224,323.7017,34437.0
2025-04-04 14:30:00,325.27,325.27,324.1,324.22,53086.0,323.7017,323.7017,322.5373,322.6568,53086.0
2025-04-04 14:40:00,324.12,325.15,323.62,324.83,93536.0,322.5573,323.5823,322.0597,323.2638,93536.0
2025-04-04 14:50:00,324.94,325.78,324.31,325.26,61927.0,323.3733,324.2092,322.7463,323.6918,61927.0
2025-04-04 15:00:00,325.43,325.86,324.36,324.4,48097.0,323.8609,324.2889,322.7961,322.8359,48097.0
2025-04-04 15:10:00,324.64,326.53,324.39,324.39,93847.0,323.0747,324.9556,322.826,322.826,93847.0
2025-04-04 15:20:00,324.52,326.01,324.44,324.44,72737.0,322.9553,324.4381,322.8757,322.8757,72737.0
2025-04-04 15:30:00,324.71,326.71,324.66,325.7,81565.0,323.1444,325.1348,323.0946,324.1296,81565.0
2025-04-04 15:40:00,325.84,326.41,324.67,325.06,69332.0,324.269,324.8362,323.1046,323.4927,69332.0
2025-04-04 15:50:00,325.06,325.25,321.0,322.4,233593.0,323.4927,323.6818,319.4523,320.8455,233593.0
2025-04-07 09:30:00,317.56,319.04,309.45,310.09,60957.0,316.0289,317.5017,307.958,308.5949,60957.0
2025-04-07 09:40:00,310.18,312.45,309.58,311.04,40330.0,308.6845,310.9435,308.0874,309.5403,40330.0
2025-04-07 09:50:00,310.32,312.58,307.83,312.58,39017.0,308.8238,311.0729,306.3458,311.0729,39017.0
2025-04-07 10:00:00,311.37,311.54,307.99,307.99,35338.0,309.8687,310.0379,306.505,306.505,35338.0
2025-04-07 10:10:00,308.46,320.96,307.95,319.07,53028.0,306.9728,319.4125,306.4652,317.5316,53028.0
2025-04-07 10:20:00,318.78,318.78,312.0,313.2,42062.0,317.243,317.243,310.4957,311.6899,42062.0
2025-04-07 10:30:00,312.25,314.04,310.93,311.14,29991.0,310.7445,312.5259,309.4308,309.6398,29991.0
2025-04-07 10:40:00,311.14,312.5,310.65,311.91,41301.0,309.6398,310.9933,309.1522,310.4061,41301.0
2025-04-07 10:50:00,312.56,313.57,311.66,313.26,47676.0,311.053,312.0581,310.1573,311.7496,47676.0
2025-04-07 11:00:00,312.86,315.44,312.38,313.71,49702.0,311.3515,313.9191,310.8739,312.1974,49702.0
2025-04-07 11:10:00,313.55,314.61,311.49,311.58,41546.0,312.0382,313.0931,309.9881,310.0777,41546.0
2025-04-07 11:20:00,311.97,312.51,308.57,308.96,60414.0,310.4658,311.0032,307.0822,307.4703,60414.0
2025-04-07 11:30:00,308.98,312.05,308.98,310.41,24312.0,307.4903,310.5454,307.4903,308.9134,24312.0
2025-04-07 11:40:00,310.63,313.13,310.63,312.74,40133.0,309.1323,311.6202,309.1323,311.2321,40133.0
2025-04-07 11:50:00,313.19,314.1,312.76,313.24,35125.0,311.68,312.5856,311.252,311.7297,35125.0
2025-04-07 12:00:00,313.02,313.28,311.76,311.76,30243.0,311.5108,311.7695,310.2568,310.2568,30243.0
2025-04-07 12:10:00,312.17,312.33,310.53,311.11,32047.0,310.6649,310.8241,309.0328,309.61,32047.0
2025-04-07 12:20:00,311.68,312.66,309.56,312.54,29260.0,310.1772,311.1525,308.0675,311.0331,29260.0
2025-04-07 12:30:00,311.86,313.56,311.85,312.19,10673.0,310.3564,312.0482,310.3464,310.6848,10673.0
2025-04-07 12:40:00,312.38,312.38,311.05,311.72,13602.0,310.8739,310.8739,309.5503,310.217,13602.0
2025-04-07 12:50:00,311.56,312.88,311.24,311.53,10405.0,310.0578,311.3714,309.7394,310.028,10405.0
2025-04-07 13:00:00,311.53,313.64,311.53,313.3,21229.0,310.028,312.1278,310.028,311.7894,21229.0
2025-04-07 13:10:00,313.12,315.16,312.44,315.16,8051.0,311.6103,313.6405,310.9336,313.6405,8051.0
2025-04-07 13:20:00,315.15,316.09,314.23,315.97,6307.0,313.6305,314.566,312.7149,314.4465,6307.0
2025-04-07 13:30:00,316.03,316.54,315.18,316.42,11758.0,314.5063,315.0138,313.6604,314.8944,11758.0
2025-04-07 13:40:00,316.42,318.14,315.14,317.22,20714.0,314.8944,316.6061,313.6205,315.6905,20714.0
2025-04-07 13:50:00,317.25,318.11,316.95,317.75,42936.0,315.7204,316.5762,315.4218,316.218,42936.0
2025-04-07 14:00:00,317.85,319.58,317.49,318.85,32617.0,316.3175,318.0391,315.9592,317.3127,32617.0
2025-04-07 14:10:00,318.93,319.91,318.39,319.59,32889.0,317.3923,318.3676,316.8549,318.0491,32889.0
2025-04-07 14:20:00,320.0,320.24,317.18,318.3,31719.0,318.4571,318.696,315.6507,316.7653,31719.0
2025-04-07 14:30:00,318.3,318.94,317.62,317.91,12191.0,316.7653,317.4022,316.0886,316.3772,12191.0
2025-04-07 14:40:00,317.65,318.78,317.3,318.11,24754.0,316.1184,317.243,315.7701,316.5762,24754.0
2025-04-07 14:50:00,318.11,318.12,317.13,317.85,17001.0,316.5762,316.5862,315.601,316.3175,17001.0
2025-04-07 15:00:00,317.85,318.66,316.79,317.03,26752.0,316.3175,317.1236,315.2626,315.5014,26752.0
2025-04-07 15:10:00,316.77,317.47,316.22,316.6,45416.0,315.2427,315.9393,314.6953,315.0735,45416.0
2025-04-07 15:20:00,316.39,316.39,315.0,315.12,29499.0,314.8645,314.8645,313.4812,313.6006,29499.0
2025-04-07 15:30:00,315.3,316.55,314.83,315.0,44270.0,313.7798,315.0238,313.312,313.4812,44270.0
2025-04-07 15:40:00,315.2,315.93,314.25,314.94,77299.0,313.6803,314.4067,312.7348,313.4215,77299.0
2025-04-07 15:50:00,314.95,316.25,314.2,315.54,199916.0,313.4315,314.7252,312.6851,314.0186,199916.0
2025-04-08 09:30:00,324.81,326.0,313.53,320.44,94487.0,323.2439,324.4282,312.0183,318.895,94487.0
2025-04-08 09:40:00,320.44,321.55,317.46,320.63,36398.0,318.895,319.9996,315.9294,319.0841,36398.0
2025-04-08 09:50:00,320.38,321.94,318.76,321.31,21458.0,318.8353,320.3878,317.2231,319.7608,21458.0
2025-04-08 10:00:00,321.6,322.36,318.33,318.85,74808.0,320.0494,320.8057,316.7952,317.3127,74808.0
2025-04-08 10:10:00,318.42,320.04,317.76,318.56,73899.0,316.8847,318.4969,316.2279,317.0241,73899.0
2025-04-08 10:20:00,318.53,320.31,318.52,320.15,52022.0,316.9942,318.7656,316.9843,318.6064,52022.0
2025-04-08 10:30:00,320.06,322.96,320.05,322.96,31143.0,318.5168,321.4028,318.5069,321.4028,31143.0
2025-04-08 10:40:00,322.38,322.97,319.93,319.93,24046.0,320.8256,321.4128,318.3875,318.3875,24046.0
2025-04-08 10:50:00,320.35,320.35,318.12,318.52,14235.0,318.8054,318.8054,316.5862,316.9843,14235.0
2025-04-08 11:00:00,318.52,318.91,317.34,317.65,23844.0,316.9843,317.3724,315.8099,316.1184,23844.0
2025-04-08 11:10:00,317.51,317.84,316.1,317.53,22176.0,315.9791,316.3075,314.5759,315.999,22176.0
2025-04-08 11:20:00,317.31,319.0,317.31,318.05,30667.0,315.7801,317.4619,315.7801,316.5165,30667.0
2025-04-08 11:30:00,318.05,320.0,317.98,319.0,20608.0,316.5165,318.4571,316.4469,317.4619,20608.0
2025-04-08 11:40:00,319.01,319.57,318.13,318.55,10890.0,317.4719,318.0292,316.5961,317.0141,10890.0
2025-04-08 11:50:00,318.55,320.16,318.03,320.16,19107.0,317.0141,318.6163,316.4966,318.6163,19107.0
2025-04-08 12:00:00,320.42,321.0,319.71,319.71,15550.0,318.8751,319.4523,318.1685,318.1685,15550.0
2025-04-08 12:10:00,320.05,320.66,319.36,319.36,13786.0,318.5069,319.1139,317.8202,317.8202,13786.0
2025-04-08 12:20:00,319.28,319.94,319.01,319.94,12301.0,317.7406,318.3974,317.4719,318.3974,12301.0
2025-04-08 12:30:00,319.94,319.94,317.85,317.85,11421.0,318.3974,318.3974,316.3175,316.3175,11421.0
2025-04-08 12:40:00,318.11,318.11,317.01,317.38,14897.0,316.5762,316.5762,315.4815,315.8497,14897.0
2025-04-08 12:50:00,317.45,318.33,316.73,316.73,14413.0,315.9194,316.7952,315.2029,315.2029,14413.0
2025-04-08 13:00:00,316.78,316.99,315.64,316.68,13377.0,315.2526,315.4616,314.1181,315.1531,13377.0
2025-04-08 13:10:00,316.7,317.03,316.06,316.21,12079.0,315.173,315.5014,314.5361,314.6854,12079.0
2025-04-08 13:20:00,315.91,316.48,315.33,315.33,16119.0,314.3868,314.9541,313.8096,313.8096,16119.0
2025-04-08 13:30:00,315.4,315.52,314.33,314.99,12708.0,313.8793,313.9987,312.8145,313.4713,12708.0
2025-04-08 13:40:00,315.72,316.8,314.88,315.17,26600.0,314.1978,315.2725,313.3618,313.6504,26600.0
2025-04-08 13:50:00,314.9,315.64,314.78,315.53,17742.0,313.3817,314.1181,313.2623,314.0087,17742.0
2025-04-08 14:00:00,315.27,315.96,315.15,315.46,20023.0,313.7499,314.4366,313.6305,313.939,20023.0
2025-04-08 14:10:00,315.27,315.5,314.08,315.05,22280.0,313.7499,313.9788,312.5657,313.531,22280.0
2025-04-08 14:20:00,314.98,315.12,313.94,314.4,18420.0,313.4613,313.6006,312.4263,312.8841,18420.0
2025-04-08 14:30:00,314.23,315.64,313.78,314.41,26132.0,312.7149,314.1181,312.2671,312.8941,26132.0
2025-04-08 14:40:00,314.41,315.86,314.13,315.86,29475.0,312.8941,314.3371,312.6154,314.3371,29475.0
2025-04-08 14:50:00,315.86,317.18,315.86,316.57,13065.0,314.3371,315.6507,314.3371,315.0437,13065.0
2025-04-08 15:00:00,316.64,316.97,314.79,315.4,21041.0,315.1133,315.4417,313.2722,313.8793,21041.0
2025-04-08 15:10:00,315.07,315.94,314.82,315.73,30016.0,313.5509,314.4167,313.3021,314.2077,30016.0
2025-04-08 15:20:00,315.73,317.31,314.83,316.11,45391.0,314.2077,315.7801,313.312,314.5859,45391.0
2025-04-08 15:30:00,316.12,316.24,312.87,313.21,40258.0,314.5958,314.7152,311.3615,311.6999,40258.0
2025-04-08 15:40:00,313.41,314.37,311.3,311.44,47685.0,311.8989,312.8543,309.7991,309.9384,47685.0
2025-04-08 15:50:00,311.64,314.56,311.29,314.21,138265.0,310.1374,313.0433,309.7891,312.695,138265.0
2025-04-09 09:30:00,311.79,315.23,311.79,315.23,15366.0,310.2867,313.7101,310.2867,313.7101,15366.0
2025-04-09 09:40:00,315.34,316.29,313.71,315.23,9505.0,313.8196,314.765,312.1974,313.7101,9505.0
2025-04-09 09:50:00,316.02,316.6,314.92,316.11,27698.0,314.4963,315.0735,313.4016,314.5859,27698.0
2025-04-09 10:00:00,316.1,318.81,315.83,316.8,24832.0,314.5759,317.2729,314.3072,315.2725,24832.0
2025-04-09 10:10:00,316.54,317.48,312.58,312.9,14706.0,315.0138,315.9493,311.0729,311.3914,14706.0
2025-04-09 10:20:00,313.54,313.55,310.76,312.37,36534.0,312.0283,312.0382,309.2617,310.8639,36534.0
2025-04-09 10:30:00,312.44,313.78,311.11,311.23,16589.0,310.9336,312.2671,309.61,309.7294,16589.0
2025-04-09 10:40:00,311.49,312.87,310.99,311.06,9406.0,309.9881,311.3615,309.4906,309.5602,9406.0
2025-04-09 10:50:00,311.03,311.03,309.09,309.09,9740.0,309.5304,309.5304,307.5997,307.5997,9740.0
2025-04-09 11:00:00,309.31,311.28,309.06,310.34,11504.0,307.8187,309.7792,307.5699,308.8437,11504.0
2025-04-09 11:10:00,310.13,311.79,309.84,311.59,14287.0,308.6347,310.2867,308.3461,310.0877,14287.0
2025-04-09 11:20:00,311.81,312.91,311.37,312.38,19783.0,310.3066,311.4013,309.8687,310.8739,19783.0
2025-04-09 11:30:00,313.03,313.61,311.6,311.61,18609.0,311.5207,312.0979,310.0976,310.1076,18609.0
2025-04-09 11:40:00,311.69,311.97,310.88,310.88,16694.0,310.1872,310.4658,309.3811,309.3811,16694.0
2025-04-09 11:50:00,310.94,312.4,310.73,311.52,15351.0,309.4408,310.8938,309.2318,310.018,15351.0
2025-04-09 12:00:00,311.3,311.64,310.72,311.58,7400.0,309.7991,310.1374,309.2219,310.0777,7400.0
2025-04-09 12:10:00,311.85,313.31,311.74,313.09,10771.0,310.3464,311.7994,310.2369,311.5804,10771.0
2025-04-09 12:20:00,313.08,313.52,312.79,313.13,8027.0,311.5705,312.0084,311.2819,311.6202,8027.0
2025-04-09 12:30:00,312.8,313.58,312.78,313.58,5304.0,311.2918,312.0681,311.2719,312.0681,5304.0
2025-04-09 12:40:00,313.64,314.49,312.87,314.33,7458.0,312.1278,312.9737,311.3615,312.8145,7458.0
2025-04-09 12:50:00,314.41,314.99,313.76,313.76,11961.0,312.8941,313.4713,312.2472,312.2472,11961.0
2025-04-09 13:00:00,313.84,315.93,313.83,314.67,37835.0,312.3268,314.4067,312.3169,313.1528,37835.0
2025-04-09 13:10:00,314.14,320.0,312.65,319.2,19291.0,312.6254,318.4571,311.1426,317.661,19291.0
2025-04-09 13:20:00,319.2,325.08,318.46,320.89,104671.0,317.661,323.5126,316.9245,319.3428,104671.0
2025-04-09 13:30:00,320.89,325.28,319.48,319.49,40808.0,319.3428,323.7117,317.9396,317.9496,40808.0
2025-04-09 13:40:00,319.21,321.48,318.16,320.19,30638.0,317.6709,319.93,316.626,318.6462,30638.0
2025-04-09 13:50:00,320.4,320.46,317.79,320.46,18013.0,318.8552,318.9149,316.2578,318.9149,18013.0
2025-04-09 14:00:00,321.93,322.42,318.64,318.94,49623.0,320.3778,320.8654,317.1037,317.4022,49623.0
2025-04-09 14:10:00,319.25,322.44,318.89,319.57,36725.0,317.7107,320.8854,317.3525,318.0292,36725.0
2025-04-09 14:20:00,319.28,320.53,318.55,319.42,21427.0,317.7406,318.9846,317.0141,317.8799,21427.0
2025-04-09 14:30:00,319.8,319.92,315.87,316.77,41960.0,318.2581,318.3775,314.347,315.2427,41960.0
2025-04-09 14:40:00,316.51,316.74,314.17,316.42,44840.0,314.9839,315.2128,312.6552,314.8944,44840.0
2025-04-09 14:50:00,316.54,317.98,315.01,316.64,38881.0,315.0138,316.4469,313.4912,315.1133,38881.0
2025-04-09 15:00:00,316.47,320.13,316.03,319.59,21915.0,314.9441,318.5865,314.5063,318.0491,21915.0
2025-04-09 15:10:00,319.98,320.37,318.07,318.07,33618.0,318.4372,318.8253,316.5364,316.5364,33618.0
2025-04-09 15:20:00,317.91,318.36,317.01,317.97,45146.0,316.3772,316.825,315.4815,316.4369,45146.0
2025-04-09 15:30:00,318.4,320.97,317.05,318.16,33609.0,316.8648,319.4224,315.5213,316.626,33609.0
2025-04-09 15:40:00,318.15,319.04,317.7,318.13,38469.0,316.616,317.5017,316.1682,316.5961,38469.0
2025-04-09 15:50:00,318.34,320.7,317.91,320.02,188551.0,316.8051,319.1537,316.3772,318.477,188551.0
2025-04-10 09:30:00,320.67,324.64,319.11,323.49,32617.0,319.1239,323.0747,317.5714,321.9303,32617.0
2025-04-10 09:40:00,322.45,327.69,321.96,324.88,30264.0,320.8953,326.11,320.4077,323.3136,30264.0
2025-04-10 09:50:00,325.13,327.69,324.81,327.44,39915.0,323.5624,326.11,323.2439,325.8612,39915.0
2025-04-10 10:00:00,326.81,327.25,325.22,326.58,14827.0,325.2343,325.6722,323.6519,325.0054,14827.0
2025-04-10 10:10:00,327.28,327.59,324.84,325.56,17502.0,325.702,326.0105,323.2738,323.9903,17502.0
2025-04-10 10:20:00,325.56,325.81,322.95,322.95,13057.0,323.9903,324.2391,321.3929,321.3929,13057.0
2025-04-10 10:30:00,322.95,324.68,322.95,323.76,21718.0,321.3929,323.1146,321.3929,322.199,21718.0
2025-04-10 10:40:00,323.87,324.52,322.73,323.07,21005.0,322.3085,322.9553,321.174,321.5123,21005.0
2025-04-10 10:50:00,323.07,323.51,322.05,322.53,28760.0,321.5123,321.9502,320.4972,320.9749,28760.0
2025-04-10 11:00:00,322.77,323.75,322.64,323.28,14801.0,321.2138,322.189,321.0844,321.7213,14801.0
2025-04-10 11:10:00,323.28,323.6,322.86,323.47,11402.0,321.7213,322.0398,321.3033,321.9104,11402.0
2025-04-10 11:20:00,323.48,323.95,322.23,323.25,21468.0,321.9203,322.3881,320.6764,321.6914,21468.0
2025-04-10 11:30:00,323.21,323.21,320.98,321.01,43062.0,321.6516,321.6516,319.4324,319.4622,43062.0
2025-04-10 11:40:00,321.34,322.37,321.0,321.79,30436.0,319.7907,320.8157,319.4523,320.2385,30436.0
2025-04-10 11:50:00,322.1,322.6,320.24,321.47,24583.0,320.547,321.0446,318.696,319.92,24583.0
2025-04-10 12:00:00,321.72,321.79,319.94,321.12,7220.0,320.1688,320.2385,318.3974,319.5717,7220.0
2025-04-10 12:10:00,321.12,321.59,319.7,319.99,8776.0,319.5717,320.0395,318.1586,318.4472,8776.0
2025-04-10 12:20:00,319.6,319.61,318.07,318.69,9872.0,318.059,318.069,316.5364,317.1534,9872.0
2025-04-10 12:30:00,319.2,323.24,318.97,322.67,9561.0,317.661,321.6815,317.4321,321.1142,9561.0
2025-04-10 12:40:00,322.61,323.18,321.06,323.18,10714.0,321.0545,321.6218,319.512,321.6218,10714.0
2025-04-10 12:50:00,322.74,323.6,322.31,323.34,7336.0,321.1839,322.0398,320.756,321.781,7336.0
2025-04-10 13:00:00,323.46,325.04,322.19,322.47,19088.0,321.9004,323.4728,320.6366,320.9152,19088.0
2025-04-10 13:10:00,322.12,322.79,320.99,322.36,8342.0,320.5669,321.2337,319.4423,320.8057,8342.0
2025-04-10 13:20:00,322.41,323.59,321.64,323.4,7215.0,320.8555,322.0298,320.0892,321.8407,7215.0
2025-04-10 13:30:00,323.39,324.46,322.75,323.34,16231.0,321.8308,322.8956,321.1939,321.781,16231.0
2025-04-10 13:40:00,323.4,327.23,323.34,325.9,12396.0,321.8407,325.6523,321.781,324.3287,12396.0
2025-04-10 13:50:00,326.17,327.03,325.52,326.7,11019.0,324.5974,325.4532,323.9505,325.1248,11019.0
2025-04-10 14:00:00,326.2,328.41,326.03,326.97,15803.0,324.6272,326.8266,324.458,325.3935,15803.0
2025-04-10 14:10:00,326.94,327.95,325.97,327.55,14540.0,325.3637,326.3688,324.3983,325.9707,14540.0
2025-04-10 14:20:00,327.9,330.59,327.9,330.06,25171.0,326.319,328.9961,326.319,328.4686,25171.0
2025-04-10 14:30:00,330.06,330.9,328.96,329.53,17849.0,328.4686,329.3046,327.3739,327.9412,17849.0
2025-04-10 14:40:00,329.49,331.57,328.99,329.86,26318.0,327.9014,329.9713,327.4038,328.2696,26318.0
2025-04-10 14:50:00,329.91,330.63,327.64,328.5,36976.0,328.3193,329.0359,326.0603,326.9161,36976.0
2025-04-10 15:00:00,328.5,329.35,327.6,327.66,51529.0,326.9161,327.762,326.0205,326.0802,51529.0
2025-04-10 15:10:00,327.87,329.81,327.57,329.7,59437.0,326.2892,328.2198,325.9906,328.1103,59437.0
2025-04-10 15:20:00,329.7,330.67,327.41,327.42,28753.0,328.1103,329.0757,325.8314,325.8413,28753.0
2025-04-10 15:30:00,327.71,328.89,326.2,326.49,21143.0,326.1299,327.3043,324.6272,324.9158,21143.0
2025-04-10 15:40:00,326.79,327.08,325.74,326.18,57922.0,325.2144,325.503,324.1694,324.6073,57922.0
2025-04-10 15:50:00,326.2,328.39,326.08,327.27,142537.0,324.6272,326.8067,324.5078,325.6921,142537.0
2025-04-11 09:30:00,323.73,328.83,323.12,325.82,21756.0,322.1691,327.2445,321.5621,324.2491,21756.0
2025-04-11 09:40:00,325.6,328.01,324.55,327.97,13424.0,324.0301,326.4285,322.9852,326.3887,13424.0
2025-04-11 09:50:00,327.34,328.07,326.13,326.36,19820.0,325.7617,326.4882,324.5576,324.7865,19820.0
2025-04-11 10:00:00,326.36,327.99,324.45,327.06,15440.0,324.7865,326.4086,322.8857,325.4831,15440.0
2025-04-11 10:10:00,327.13,328.68,326.42,327.46,19685.0,325.5527,327.0953,324.8462,325.8811,19685.0
2025-04-11 10:20:00,327.46,327.46,325.39,326.48,16125.0,325.8811,325.8811,323.8211,324.9059,16125.0
2025-04-11 10:30:00,325.85,328.36,325.85,326.66,19207.0,324.2789,326.7768,324.2789,325.085,19207.0
2025-04-11 10:40:00,326.66,327.03,325.93,326.66,19841.0,325.085,325.4532,324.3585,325.085,19841.0
2025-04-11 10:50:00,326.65,326.68,325.12,325.83,19348.0,325.0751,325.1049,323.5524,324.259,19348.0
2025-04-11 11:00:00,325.94,327.54,324.56,325.04,30528.0,324.3685,325.9608,322.9951,323.4728,30528.0
2025-04-11 11:10:00,325.0,325.43,324.16,324.73,23634.0,323.433,323.8609,322.5971,323.1643,23634.0
2025-04-11 11:20:00,324.62,324.75,323.85,323.99,28837.0,323.0548,323.1842,322.2886,322.4279,28837.0
2025-04-11 11:30:00,323.99,326.1,323.99,326.05,12141.0,322.4279,324.5277,322.4279,324.4779,12141.0
2025-04-11 11:40:00,325.63,326.44,325.38,326.44,18073.0,324.06,324.8661,323.8112,324.8661,18073.0
2025-04-11 11:50:00,326.6,327.45,326.43,327.34,6154.0,325.0253,325.8712,324.8561,325.7617,6154.0
2025-04-11 12:00:00,327.49,327.8,327.02,327.31,12504.0,325.911,326.2195,325.4433,325.7319,12504.0
2025-04-11 12:10:00,327.25,327.92,327.25,327.31,14269.0,325.6722,326.3389,325.6722,325.7319,14269.0
2025-04-11 12:20:00,327.32,328.16,327.32,327.63,19827.0,325.7418,326.5778,325.7418,326.0503,19827.0
2025-04-11 12:30:00,327.62,328.9,327.62,328.58,9200.0,326.0404,327.3142,326.0404,326.9957,9200.0
2025-04-11 12:40:00,328.59,329.6,328.39,329.29,11473.0,327.0057,328.0108,326.8067,327.7023,11473.0
2025-04-11 12:50:00,329.28,329.44,328.4,329.18,9934.0,327.6924,327.8516,326.8166,327.5929,9934.0
2025-04-11 13:00:00,329.26,329.65,328.83,329.45,19750.0,327.6725,328.0606,327.2445,327.8616,19750.0
2025-04-11 13:10:00,329.48,329.97,328.98,328.98,12611.0,327.8914,328.379,327.3938,327.3938,12611.0
2025-04-11 13:20:00,329.24,329.99,329.13,329.4,9386.0,327.6526,328.399,327.5431,327.8118,9386.0
2025-04-11 13:30:00,329.65,331.27,329.06,331.24,10056.0,328.0606,329.6728,327.4734,329.6429,10056.0
2025-04-11 13:40:00,331.4,332.78,331.33,331.81,12115.0,329.8022,331.1755,329.7325,330.2102,12115.0
2025-04-11 13:50:00,331.81,332.47,331.08,331.08,8736.0,330.2102,330.867,329.4837,329.4837,8736.0
2025-04-11 14:00:00,331.36,331.84,330.76,331.11,14828.0,329.7623,330.24,329.1652,329.5136,14828.0
2025-04-11 14:10:00,330.94,331.73,330.76,331.19,12847.0,329.3444,330.1306,329.1652,329.5932,12847.0
2025-04-11 14:20:00,331.13,331.85,331.08,331.85,10867.0,329.5335,330.25,329.4837,330.25,10867.0
2025-04-11 14:30:00,331.87,331.92,330.99,331.38,20040.0,330.2699,330.3196,329.3941,329.7822,20040.0
2025-04-11 14:40:00,331.56,332.32,331.22,332.32,10125.0,329.9614,330.7177,329.623,330.7177,10125.0
2025-04-11 14:50:00,332.24,332.25,331.21,331.21,18150.0,330.6381,330.6481,329.6131,329.6131,18150.0
2025-04-11 15:00:00,331.42,332.36,331.21,332.36,18193.0,329.8221,330.7575,329.6131,330.7575,18193.0
2025-04-11 15:10:00,332.4,332.52,331.52,332.3,31993.0,330.7973,330.9168,329.9216,330.6978,31993.0
2025-04-11 15:20:00,332.0,332.01,330.73,331.15,17864.0,330.3993,330.4092,329.1354,329.5534,17864.0
2025-04-11 15:30:00,331.17,331.28,329.94,331.12,25607.0,329.5733,329.6827,328.3492,329.5235,25607.0
2025-04-11 15:40:00,331.07,331.34,329.96,330.05,37113.0,329.4737,329.7424,328.3691,328.4587,37113.0
2025-04-11 15:50:00,330.13,330.96,329.33,330.19,176315.0,328.5383,329.3643,327.7421,328.598,176315.0
2025-04-14 09:30:00,329.83,330.65,326.07,328.44,31759.0,328.2397,329.0558,324.4979,326.8564,31759.0
2025-04-14 09:40:00,329.15,331.16,329.14,330.2,8791.0,327.563,329.5633,327.553,328.6079,8791.0
2025-04-14 09:50:00,330.75,331.15,328.31,329.69,15782.0,329.1553,329.5534,326.7271,328.1004,15782.0
2025-04-14 10:00:00,329.69,330.85,329.49,330.23,16164.0,328.1004,329.2548,327.9014,328.6378,16164.0
2025-04-14 10:10:00,329.8,329.92,327.44,327.61,10794.0,328.2099,328.3293,325.8612,326.0304,10794.0
2025-04-14 10:20:00,327.44,328.98,326.43,328.15,10899.0,325.8612,327.3938,324.8561,326.5678,10899.0
2025-04-14 10:30:00,328.43,328.43,326.38,326.6,20707.0,326.8465,326.8465,324.8064,325.0253,20707.0
2025-04-14 10:40:00,326.63,328.6,326.03,328.05,28233.0,325.0552,327.0157,324.458,326.4683,28233.0
2025-04-14 10:50:00,328.19,328.72,327.67,328.18,18208.0,326.6076,327.1351,326.0901,326.5977,18208.0
2025-04-14 11:00:00,328.38,328.92,328.24,328.24,25482.0,326.7967,327.3341,326.6574,326.6574,25482.0
2025-04-14 11:10:00,328.44,328.49,328.0,328.49,20424.0,326.8564,326.9062,326.4185,326.9062,20424.0
2025-04-14 11:20:00,327.7,328.58,327.16,327.92,9522.0,326.12,326.9957,325.5826,326.3389,9522.0
2025-04-14 11:30:00,327.86,328.93,327.55,328.71,6232.0,326.2792,327.3441,325.9707,327.1251,6232.0
2025-04-14 11:40:00,328.38,328.61,327.83,327.88,17355.0,326.7967,327.0256,326.2494,326.2991,17355.0
2025-04-14 11:50:00,327.83,328.11,327.14,327.56,6120.0,326.2494,326.528,325.5627,325.9807,6120.0
2025-04-14 12:00:00,327.18,327.36,326.56,326.99,5147.0,325.6025,325.7816,324.9855,325.4134,5147.0
2025-04-14 12:10:00,326.94,327.57,326.5,327.44,11172.0,325.3637,325.9906,324.9258,325.8612,11172.0
2025-04-14 12:20:00,327.16,327.95,326.94,327.27,14907.0,325.5826,326.3688,325.3637,325.6921,14907.0
2025-04-14 12:30:00,327.55,328.39,327.54,328.23,4717.0,325.9707,326.8067,325.9608,326.6474,4717.0
2025-04-14 12:40:00,328.03,328.23,327.46,327.76,15725.0,326.4484,326.6474,325.8811,326.1797,15725.0
2025-04-14 12:50:00,327.38,327.63,326.87,327.27,11285.0,325.8015,326.0503,325.294,325.6921,11285.0
2025-04-14 13:00:00,327.11,328.74,326.51,326.8,14570.0,325.5328,327.155,324.9357,325.2243,14570.0
2025-04-14 13:10:00,327.06,327.38,326.55,326.87,7941.0,325.4831,325.8015,324.9755,325.294,7941.0
2025-04-14 13:20:00,326.88,327.3,326.5,326.67,10568.0,325.3039,325.7219,324.9258,325.095,10568.0
2025-04-14 13:30:00,326.82,327.55,326.57,327.09,10579.0,325.2442,325.9707,324.9954,325.5129,10579.0
2025-04-14 13:40:00,327.23,327.62,327.04,327.3,3259.0,325.6523,326.0404,325.4632,325.7219,3259.0
2025-04-14 13:50:00,327.55,328.17,327.45,328.16,8768.0,325.9707,326.5877,325.8712,326.5778,8768.0
2025-04-14 14:00:00,327.95,328.54,327.95,328.44,6687.0,326.3688,326.9559,326.3688,326.8564,6687.0
2025-04-14 14:10:00,328.46,329.11,328.44,328.79,9365.0,326.8763,327.5232,326.8564,327.2047,9365.0
2025-04-14 14:20:00,328.91,329.18,328.51,328.6,15278.0,327.3242,327.5929,326.9261,327.0157,15278.0
2025-04-14 14:30:00,328.49,329.16,328.45,328.95,9883.0,326.9062,327.573,326.8664,327.364,9883.0
2025-04-14 14:40:00,328.93,329.14,328.66,328.89,18251.0,327.3441,327.553,327.0754,327.3043,18251.0
2025-04-14 14:50:00,328.87,329.54,328.63,329.22,23840.0,327.2844,327.9511,327.0455,327.6327,23840.0
2025-04-14 15:00:00,329.25,329.79,329.17,329.53,11033.0,327.6625,328.1999,327.5829,327.9412,11033.0
2025-04-14 15:10:00,329.55,330.11,329.55,329.97,23979.0,327.9611,328.5184,327.9611,328.379,23979.0
2025-04-14 15:20:00,329.81,330.48,329.46,329.46,41266.0,328.2198,328.8866,327.8715,327.8715,41266.0
2025-04-14 15:30:00,329.25,329.85,328.64,328.85,19021.0,327.6625,328.2596,327.0555,327.2644,19021.0
2025-04-14 15:40:00,328.86,330.07,328.85,329.22,17275.0,327.2744,328.4786,327.2644,327.6327,17275.0
2025-04-14 15:50:00,328.95,329.32,328.44,328.97,65509.0,327.364,327.7322,326.8564,327.3839,65509.0
2025-04-15 09:30:00,329.97,329.97,326.52,328.1,17633.0,328.379,328.379,324.9457,326.5181,17633.0
2025-04-15 09:40:00,328.19,329.29,326.73,327.08,12916.0,326.6076,327.7023,325.1547,325.503,12916.0
2025-04-15 09:50:00,327.45,328.52,326.7,326.83,8736.0,325.8712,326.936,325.1248,325.2542,8736.0
2025-04-15 10:00:00,327.59,328.3,327.1,327.57,4542.0,326.0105,326.7171,325.5229,325.9906,4542.0
2025-04-15 10:10:00,327.78,328.56,327.11,328.07,11704.0,326.1996,326.9758,325.5328,326.4882,11704.0
2025-04-15 10:20:00,327.78,328.42,327.26,327.92,13943.0,326.1996,326.8365,325.6821,326.3389,13943.0
2025-04-15 10:30:00,327.92,328.67,327.83,328.56,6433.0,326.3389,327.0853,326.2494,326.9758,6433.0
2025-04-15 10:40:00,328.32,329.42,328.19,329.13,10968.0,326.737,327.8317,326.6076,327.5431,10968.0
2025-04-15 10:50:00,328.67,329.52,328.47,328.68,9036.0,327.0853,327.9312,326.8863,327.0953,9036.0
2025-04-15 11:00:00,328.7,329.16,328.47,328.57,5694.0,327.1152,327.573,326.8863,326.9858,5694.0
2025-04-15 11:10:00,328.44,329.15,328.44,329.12,4313.0,326.8564,327.563,326.8564,327.5331,4313.0
2025-04-15 11:20:00,329.29,329.29,328.4,328.4,11295.0,327.7023,327.7023,326.8166,326.8166,11295.0
2025-04-15 11:30:00,328.34,328.61,328.08,328.08,4254.0,326.7569,327.0256,326.4982,326.4982,4254.0
2025-04-15 11:40:00,328.23,328.69,327.94,328.04,7911.0,326.6474,327.1052,326.3588,326.4584,7911.0
2025-04-15 11:50:00,328.27,328.69,328.05,328.69,4045.0,326.6872,327.1052,326.4683,327.1052,4045.0
2025-04-15 12:00:00,328.87,328.87,327.64,327.71,12493.0,327.2844,327.2844,326.0603,326.1299,12493.0
2025-04-15 12:10:00,327.83,327.89,327.62,327.83,2958.0,326.2494,326.3091,326.0404,326.2494,2958.0
2025-04-15 12:20:00,327.88,328.61,327.81,328.02,3792.0,326.2991,327.0256,326.2295,326.4384,3792.0
2025-04-15 12:30:00,328.19,328.24,327.72,327.85,8884.0,326.6076,326.6574,326.1399,326.2693,8884.0
2025-04-15 12:40:00,327.73,328.16,327.44,328.16,4815.0,326.1498,326.5778,325.8612,326.5778,4815.0
2025-04-15 12:50:00,327.9,328.91,327.85,328.87,5936.0,326.319,327.3242,326.2693,327.2844,5936.0
2025-04-15 13:00:00,328.57,328.66,328.26,328.6,6642.0,326.9858,327.0754,326.6773,327.0157,6642.0
2025-04-15 13:10:00,328.6,328.8,328.17,328.18,11282.0,327.0157,327.2147,326.5877,326.5977,11282.0
2025-04-15 13:20:00,328.4,328.61,328.19,328.44,5010.0,326.8166,327.0256,326.6076,326.8564,5010.0
2025-04-15 13:30:00,328.61,328.76,328.39,328.68,2359.0,327.0256,327.1749,326.8067,327.0953,2359.0
2025-04-15 13:40:00,328.68,328.98,328.52,328.68,6133.0,327.0953,327.3938,326.936,327.0953,6133.0
2025-04-15 13:50:00,328.74,329.36,328.46,329.27,8701.0,327.155,327.772,326.8763,327.6824,8701.0
2025-04-15 14:00:00,329.29,329.51,328.74,329.38,23307.0,327.7023,327.9213,327.155,327.7919,23307.0
2025-04-15 14:10:00,329.31,329.32,328.82,328.82,5470.0,327.7222,327.7322,327.2346,327.2346,5470.0
2025-04-15 14:20:00,328.82,329.05,328.59,328.8,10616.0,327.2346,327.4635,327.0057,327.2147,10616.0
2025-04-15 14:30:00,328.77,329.64,328.77,329.52,11065.0,327.1848,328.0506,327.1848,327.9312,11065.0
2025-04-15 14:40:00,329.51,329.76,329.4,329.46,3830.0,327.9213,328.1701,327.8118,327.8715,3830.0
2025-04-15 14:50:00,329.44,329.53,328.79,328.97,19335.0,327.8516,327.9412,327.2047,327.3839,19335.0
2025-04-15 15:00:00,328.96,329.53,328.79,329.07,10192.0,327.3739,327.9412,327.2047,327.4834,10192.0
2025-04-15 15:10:00,329.02,330.0,328.74,329.76,20775.0,327.4336,328.4089,327.155,328.1701,20775.0
2025-04-15 15:20:00,329.65,329.77,329.16,329.38,13767.0,328.0606,328.18,327.573,327.7919,13767.0
2025-04-15 15:30:00,329.38,330.11,329.17,329.64,26159.0,327.7919,328.5184,327.5829,328.0506,26159.0
2025-04-15 15:40:00,329.53,329.65,328.79,329.23,14156.0,327.9412,328.0606,327.2047,327.6426,14156.0
2025-04-15 15:50:00,329.18,329.19,328.14,328.48,71724.0,327.5929,327.6028,326.5579,326.8962,71724.0
2025-04-16 09:30:00,330.01,332.95,330.01,331.22,29544.0,328.4189,331.3447,328.4189,329.623,29544.0
2025-04-16 09:40:00,331.24,331.89,330.43,331.29,8198.0,329.6429,330.2898,328.8368,329.6927,8198.0
2025-04-16 09:50:00,331.31,332.24,331.08,332.11,7961.0,329.7126,330.6381,329.4837,330.5087,7961.0
2025-04-16 10:00:00,332.11,332.14,331.01,331.5,20339.0,330.5087,330.5386,329.414,329.9017,20339.0
2025-04-16 10:10:00,331.5,331.79,330.82,331.57,10206.0,329.9017,330.1903,329.2249,329.9713,10206.0
2025-04-16 10:20:00,331.77,333.64,331.77,333.58,10132.0,330.1704,332.0314,330.1704,331.9716,10132.0
2025-04-16 10:30:00,333.48,333.65,332.89,333.65,9174.0,331.8721,332.0413,331.285,332.0413,9174.0
2025-04-16 10:40:00,333.35,333.67,333.01,333.19,13664.0,331.7428,332.0612,331.4044,331.5835,13664.0
2025-04-16 10:50:00,333.13,334.05,332.68,334.05,10455.0,331.5238,332.4394,331.076,332.4394,10455.0
2025-04-16 11:00:00,333.57,334.12,333.0,333.83,6602.0,331.9617,332.509,331.3944,332.2204,6602.0
2025-04-16 11:10:00,333.75,334.18,333.42,334.18,12510.0,332.1408,332.5687,331.8124,332.5687,12510.0
2025-04-16 11:20:00,334.06,335.14,334.04,334.84,14297.0,332.4493,333.5241,332.4294,333.2256,14297.0
2025-04-16 11:30:00,334.8,334.95,334.0,334.27,19096.0,333.1858,333.335,332.3896,332.6583,19096.0
2025-04-16 11:40:00,334.26,334.5,334.02,334.41,2737.0,332.6484,332.8872,332.4095,332.7976,2737.0
2025-04-16 11:50:00,334.42,334.42,333.83,334.02,16333.0,332.8076,332.8076,332.2204,332.4095,16333.0
2025-04-16 12:00:00,334.0,334.2,333.72,333.98,5889.0,332.3896,332.5887,332.111,332.3697,5889.0
2025-04-16 12:10:00,334.17,334.86,334.1,334.63,8640.0,332.5588,333.2455,332.4891,333.0166,8640.0
2025-04-16 12:20:00,334.63,334.82,334.12,334.13,19861.0,333.0166,333.2057,332.509,332.519,19861.0
2025-04-16 12:30:00,334.26,334.68,334.13,334.57,8099.0,332.6484,333.0663,332.519,332.9569,8099.0
2025-04-16 12:40:00,334.41,334.95,334.32,334.47,11006.0,332.7976,333.335,332.7081,332.8574,11006.0
2025-04-16 12:50:00,334.24,334.24,333.88,334.11,9404.0,332.6285,332.6285,332.2702,332.4991,9404.0
2025-04-16 13:00:00,334.11,334.35,333.37,333.88,7126.0,332.4991,332.7379,331.7627,332.2702,7126.0
2025-04-16 13:10:00,333.88,334.53,333.88,334.53,4188.0,332.2702,332.9171,332.2702,332.9171,4188.0
2025-04-16 13:20:00,334.37,335.16,334.36,334.54,10144.0,332.7578,333.544,332.7479,332.927,10144.0
2025-04-16 13:30:00,334.66,334.66,333.15,333.15,14831.0,333.0464,333.0464,331.5437,331.5437,14831.0
2025-04-16 13:40:00,332.89,333.01,332.17,332.19,8529.0,331.285,331.4044,330.5684,330.5883,8529.0
2025-04-16 13:50:00,332.14,332.43,331.7,332.15,15346.0,330.5386,330.8272,330.1007,330.5485,15346.0
2025-04-16 14:00:00,332.4,332.65,331.91,332.52,18378.0,330.7973,331.0461,330.3097,330.9168,18378.0
2025-04-16 14:10:00,332.55,332.69,332.11,332.43,13767.0,330.9466,331.0859,330.5087,330.8272,13767.0
2025-04-16 14:20:00,332.38,332.98,332.33,332.88,6191.0,330.7774,331.3745,330.7277,331.275,6191.0
2025-04-16 14:30:00,332.88,332.89,331.55,331.56,18886.0,331.275,331.285,329.9514,329.9614,18886.0
2025-04-16 14:40:00,331.62,331.76,330.94,331.52,10900.0,330.0211,330.1604,329.3444,329.9216,10900.0
2025-04-16 14:50:00,331.46,331.61,331.16,331.16,12421.0,329.8619,330.0111,329.5633,329.5633,12421.0
2025-04-16 15:00:00,331.24,331.56,330.8,330.86,9279.0,329.6429,329.9614,329.205,329.2648,9279.0
2025-04-16 15:10:00,330.93,331.35,330.35,330.41,18697.0,329.3344,329.7524,328.7572,328.8169,18697.0
2025-04-16 15:20:00,330.36,330.4,329.83,330.05,11433.0,328.7672,328.807,328.2397,328.4587,11433.0
2025-04-16 15:30:00,330.16,330.62,329.47,329.89,25958.0,328.5681,329.0259,327.8815,328.2994,25958.0
2025-04-16 15:40:00,330.02,330.12,328.16,328.26,33944.0,328.4288,328.5283,326.5778,326.6773,33944.0
2025-04-16 15:50:00,328.59,329.78,327.74,329.2,75797.0,327.0057,328.19,326.1598,327.6128,75797.0
2025-04-17 09:30:00,324.45,331.91,324.45,326.97,150206.0,322.8857,330.3097,322.8857,325.3935,150206.0
2025-04-17 09:40:00,327.22,329.56,325.02,325.69,75821.0,325.6423,327.971,323.4529,324.1197,75821.0
2025-04-17 09:50:00,326.0,329.89,326.0,329.56,18753.0,324.4282,328.2994,324.4282,327.971,18753.0
2025-04-17 10:00:00,329.56,330.45,327.43,327.48,32324.0,327.971,328.8567,325.8513,325.9011,32324.0
2025-04-17 10:10:00,327.14,328.69,326.58,326.98,18131.0,325.5627,327.1052,325.0054,325.4035,18131.0
2025-04-17 10:20:00,327.42,333.51,327.13,331.56,44351.0,325.8413,331.902,325.5527,329.9614,44351.0
2025-04-17 10:30:00,332.08,332.08,328.31,328.8,11297.0,330.4789,330.4789,326.7271,327.2147,11297.0
2025-04-17 10:40:00,328.32,328.32,326.66,327.04,18180.0,326.737,326.737,325.085,325.4632,18180.0
2025-04-17 10:50:00,327.56,328.23,327.08,327.97,17352.0,325.9807,326.6474,325.503,326.3887,17352.0
2025-04-17 11:00:00,327.91,329.36,327.0,328.96,21116.0,326.329,327.772,325.4234,327.3739,21116.0
2025-04-17 11:10:00,329.18,330.13,329.17,329.93,15731.0,327.5929,328.5383,327.5829,328.3392,15731.0
2025-04-17 11:20:00,329.32,329.92,328.97,329.77,20262.0,327.7322,328.3293,327.3839,328.18,20262.0
2025-04-17 11:30:00,329.79,330.33,329.26,330.0,17138.0,328.1999,328.7373,327.6725,328.4089,17138.0
2025-04-17 11:40:00,330.21,330.65,329.51,330.34,42802.0,328.6179,329.0558,327.9213,328.7473,42802.0
2025-04-17 11:50:00,330.07,331.14,330.06,330.35,23014.0,328.4786,329.5434,328.4686,328.7572,23014.0
2025-04-17 12:00:00,330.69,330.81,329.28,330.0,13162.0,329.0956,329.215,327.6924,328.4089,13162.0
2025-04-17 12:10:00,329.57,329.86,328.37,328.96,21460.0,327.981,328.2696,326.7868,327.3739,21460.0
2025-04-17 12:20:00,329.44,330.5,328.87,330.5,15115.0,327.8516,328.9065,327.2844,328.9065,15115.0
2025-04-17 12:30:00,330.11,330.79,329.7,330.79,13406.0,328.5184,329.1951,328.1103,329.1951,13406.0
2025-04-17 12:40:00,330.68,331.22,329.73,330.5,17953.0,329.0856,329.623,328.1402,328.9065,17953.0
2025-04-17 12:50:00,330.54,330.62,329.74,330.04,14568.0,328.9463,329.0259,328.1502,328.4487,14568.0
2025-04-17 13:00:00,329.91,330.41,328.8,329.63,22751.0,328.3193,328.8169,327.2147,328.0407,22751.0
2025-04-17 13:10:00,329.44,329.74,328.42,328.42,20636.0,327.8516,328.1502,326.8365,326.8365,20636.0
2025-04-17 13:20:00,328.56,329.74,328.56,329.44,23479.0,326.9758,328.1502,326.9758,327.8516,23479.0
2025-04-17 13:30:00,329.15,329.71,328.92,329.16,14822.0,327.563,328.1203,327.3341,327.573,14822.0
2025-04-17 13:40:00,329.13,329.13,328.41,328.92,12659.0,327.5431,327.5431,326.8266,327.3341,12659.0
2025-04-17 13:50:00,328.64,329.17,328.48,328.55,13702.0,327.0555,327.5829,326.8962,326.9659,13702.0
2025-04-17 14:00:00,328.85,329.2,328.01,328.35,23493.0,327.2644,327.6128,326.4285,326.7669,23493.0
2025-04-17 14:10:00,328.35,328.44,327.16,327.74,49385.0,326.7669,326.8564,325.5826,326.1598,49385.0
2025-04-17 14:20:00,327.74,327.82,326.42,326.72,48903.0,326.1598,326.2394,324.8462,325.1447,48903.0
2025-04-17 14:30:00,326.73,327.63,326.22,327.2,101548.0,325.1547,326.0503,324.6471,325.6224,101548.0
2025-04-17 14:40:00,327.18,328.94,327.16,328.69,41312.0,325.6025,327.354,325.5826,327.1052,41312.0
2025-04-17 14:50:00,328.56,330.16,328.36,328.51,38303.0,326.9758,328.5681,326.7768,326.9261,38303.0
2025-04-17 15:00:00,328.57,329.05,328.3,328.86,22683.0,326.9858,327.4635,326.7171,327.2744,22683.0
2025-04-17 15:10:00,328.76,328.87,327.93,328.22,33784.0,327.1749,327.2844,326.3489,326.6375,33784.0
2025-04-17 15:20:00,328.22,329.14,327.98,328.17,68621.0,326.6375,327.553,326.3986,326.5877,68621.0
2025-04-17 15:30:00,328.09,329.2,327.99,328.9,44430.0,326.5081,327.6128,326.4086,327.3142,44430.0
2025-04-17 15:40:00,328.71,329.25,328.45,329.13,47227.0,327.1251,327.6625,326.8664,327.5431,47227.0
2025-04-17 15:50:00,329.11,330.46,328.53,329.89,189792.0,327.5232,328.8667,326.946,328.2994,189792.0
2025-04-21 09:30:00,330.8,331.56,327.54,330.56,14133.0,329.205,329.9614,325.9608,328.9662,14133.0
2025-04-21 09:40:00,330.8,331.07,329.68,330.48,11704.0,329.205,329.4737,328.0904,328.8866,11704.0
2025-04-21 09:50:00,330.44,330.44,329.44,329.54,9577.0,328.8468,328.8468,327.8516,327.9511,9577.0
2025-04-21 10:00:00,329.87,331.87,329.52,331.68,36814.0,328.2795,330.2699,327.9312,330.0808,36814.0
2025-04-21 10:10:00,331.72,331.72,329.78,329.78,22879.0,330.1206,330.1206,328.19,328.19,22879.0
2025-04-21 10:20:00,329.81,330.24,328.91,330.23,19358.0,328.2198,328.6477,327.3242,328.6378,19358.0
2025-04-21 10:30:00,329.88,330.24,328.45,328.45,18170.0,328.2895,328.6477,326.8664,326.8664,18170.0
2025-04-21 10:40:00,328.62,328.62,326.87,327.41,16636.0,327.0356,327.0356,325.294,325.8314,16636.0
2025-04-21 10:50:00,327.45,327.46,326.29,326.43,7184.0,325.8712,325.8811,324.7168,324.8561,7184.0
2025-04-21 11:00:00,326.58,326.64,325.23,325.23,9377.0,325.0054,325.0651,323.6619,323.6619,9377.0
2025-04-21 11:10:00,325.13,325.36,324.77,324.99,12603.0,323.5624,323.7913,323.2041,323.4231,12603.0
2025-04-21 11:20:00,324.93,325.5,324.6,325.38,29004.0,323.3633,323.9306,323.0349,323.8112,29004.0
2025-04-21 11:30:00,325.31,325.32,324.5,324.76,12666.0,323.7415,323.7515,322.9354,323.1942,12666.0
2025-04-21 11:40:00,324.76,324.77,323.86,324.28,32893.0,323.1942,323.2041,322.2985,322.7165,32893.0
2025-04-21 11:50:00,324.03,324.33,322.95,323.5,10260.0,322.4677,322.7662,321.3929,321.9402,10260.0
2025-04-21 12:00:00,323.44,324.15,323.38,324.15,16862.0,321.8805,322.5871,321.8208,322.5871,16862.0
2025-04-21 12:10:00,324.1,324.28,323.42,323.6,9108.0,322.5373,322.7165,321.8606,322.0398,9108.0
2025-04-21 12:20:00,323.42,323.61,323.11,323.61,9108.0,321.8606,322.0497,321.5521,322.0497,9108.0
2025-04-21 12:30:00,323.71,324.28,323.71,324.28,3211.0,322.1492,322.7165,322.1492,322.7165,3211.0
2025-04-21 12:40:00,324.07,324.87,324.07,324.38,4507.0,322.5075,323.3036,322.5075,322.816,4507.0
2025-04-21 12:50:00,324.33,324.37,323.73,324.14,7739.0,322.7662,322.806,322.1691,322.5772,7739.0
2025-04-21 13:00:00,324.47,324.47,323.65,324.06,6032.0,322.9056,322.9056,322.0895,322.4975,6032.0
2025-04-21 13:10:00,323.87,324.28,323.73,324.28,6396.0,322.3085,322.7165,322.1691,322.7165,6396.0
2025-04-21 13:20:00,324.3,324.33,324.01,324.01,6127.0,322.7364,322.7662,322.4478,322.4478,6127.0
2025-04-21 13:30:00,324.13,324.59,324.0,324.47,11376.0,322.5672,323.025,322.4378,322.9056,11376.0
2025-04-21 13:40:00,324.43,324.46,323.72,323.84,19187.0,322.8658,322.8956,322.1592,322.2786,19187.0
2025-04-21 13:50:00,323.83,324.13,323.66,323.66,12581.0,322.2687,322.5672,322.0995,322.0995,12581.0
2025-04-21 14:00:00,323.66,323.73,322.49,322.49,10157.0,322.0995,322.1691,320.9351,320.9351,10157.0
2025-04-21 14:10:00,322.5,323.18,322.5,323.14,3395.0,320.9451,321.6218,320.9451,321.582,3395.0
2025-04-21 14:20:00,323.27,324.19,323.19,324.14,8939.0,321.7114,322.6269,321.6317,322.5772,8939.0
2025-04-21 14:30:00,324.24,324.7,324.05,324.58,13011.0,322.6767,323.1345,322.4876,323.015,13011.0
2025-04-21 14:40:00,324.8,324.85,324.18,324.34,23420.0,323.234,323.2837,322.617,322.7762,23420.0
2025-04-21 14:50:00,324.25,324.25,323.37,323.4,18883.0,322.6866,322.6866,321.8109,321.8407,18883.0
2025-04-21 15:00:00,323.54,324.36,323.54,323.8,13114.0,321.98,322.7961,321.98,322.2388,13114.0
2025-04-21 15:10:00,323.79,324.26,323.3,323.37,10163.0,322.2288,322.6966,321.7412,321.8109,10163.0
2025-04-21 15:20:00,323.52,323.92,323.34,323.65,7451.0,321.9601,322.3582,321.781,322.0895,7451.0
2025-04-21 15:30:00,323.67,323.79,322.11,322.22,141245.0,322.1094,322.2288,320.5569,320.6664,141245.0
2025-04-21 15:40:00,322.31,323.87,322.21,323.8,23961.0,320.756,322.3085,320.6565,322.2388,23961.0
2025-04-21 15:50:00,323.91,324.86,323.83,324.54,81999.0,322.3483,323.2937,322.2687,322.9752,81999.0
2025-04-22 09:30:00,325.21,328.73,325.21,327.92,32199.0,323.642,327.145,323.642,326.3389,32199.0
2025-04-22 09:40:00,327.77,329.62,327.33,328.22,22234.0,326.1897,328.0307,325.7518,326.6375,22234.0
2025-04-22 09:50:00,327.76,329.13,327.48,328.87,10139.0,326.1797,327.5431,325.9011,327.2844,10139.0
2025-04-22 10:00:00,329.14,329.98,328.68,329.71,13833.0,327.553,328.389,327.0953,328.1203,13833.0
2025-04-22 10:10:00,329.87,330.65,329.71,330.5,18276.0,328.2795,329.0558,328.1203,328.9065,18276.0
2025-04-22 10:20:00,330.23,331.8,330.23,331.54,22527.0,328.6378,330.2002,328.6378,329.9415,22527.0
2025-04-22 10:30:00,331.58,332.13,331.15,332.08,23979.0,329.9813,330.5286,329.5534,330.4789,23979.0
2025-04-22 10:40:00,332.31,333.08,331.88,332.44,17731.0,330.7078,331.4741,330.2798,330.8371,17731.0
2025-04-22 10:50:00,332.41,333.09,331.85,332.87,14623.0,330.8073,331.484,330.25,331.2651,14623.0
2025-04-22 11:00:00,332.84,333.01,332.12,332.26,19137.0,331.2352,331.4044,330.5187,330.658,19137.0
2025-04-22 11:10:00,332.37,333.1,332.08,332.29,12449.0,330.7675,331.494,330.4789,330.6879,12449.0
2025-04-22 11:20:00,332.52,333.11,332.51,332.51,10761.0,330.9168,331.5039,330.9068,330.9068,10761.0
2025-04-22 11:30:00,332.48,333.2,332.48,332.91,10843.0,330.8769,331.5935,330.8769,331.3049,10843.0
2025-04-22 11:40:00,333.02,333.06,332.35,332.39,16999.0,331.4143,331.4541,330.7476,330.7874,16999.0
2025-04-22 11:50:00,332.56,332.97,331.89,332.97,16540.0,330.9566,331.3646,330.2898,331.3646,16540.0
2025-04-22 12:00:00,332.96,333.72,332.79,333.14,6607.0,331.3546,332.111,331.1855,331.5338,6607.0
2025-04-22 12:10:00,333.14,333.26,332.44,332.79,8102.0,331.5338,331.6532,330.8371,331.1855,8102.0
2025-04-22 12:20:00,332.67,332.67,332.18,332.3,5824.0,331.066,331.066,330.5784,330.6978,5824.0
2025-04-22 12:30:00,332.3,332.74,332.24,332.69,6757.0,330.6978,331.1357,330.6381,331.0859,6757.0
2025-04-22 12:40:00,332.63,333.15,331.86,332.12,36545.0,331.0262,331.5437,330.2599,330.5187,36545.0
2025-04-22 12:50:00,332.12,332.17,331.33,331.81,17604.0,330.5187,330.5684,329.7325,330.2102,17604.0
2025-04-22 13:00:00,331.92,332.29,331.51,332.16,50408.0,330.3196,330.6879,329.9116,330.5585,50408.0
2025-04-22 13:10:00,331.93,331.94,330.78,331.23,13134.0,330.3296,330.3395,329.1851,329.633,13134.0
2025-04-22 13:20:00,331.13,331.94,330.91,330.91,23399.0,329.5335,330.3395,329.3145,329.3145,23399.0
2025-04-22 13:30:00,330.9,331.16,330.28,330.7,11747.0,329.3046,329.5633,328.6876,329.1055,11747.0
2025-04-22 13:40:00,330.8,330.84,330.24,330.25,7889.0,329.205,329.2449,328.6477,328.6577,7889.0
2025-04-22 13:50:00,330.25,330.62,330.22,330.38,12122.0,328.6577,329.0259,328.6278,328.7871,12122.0
2025-04-22 14:00:00,330.38,331.56,330.38,331.37,10657.0,328.7871,329.9614,328.7871,329.7723,10657.0
2025-04-22 14:10:00,331.37,332.13,331.26,332.09,16142.0,329.7723,330.5286,329.6628,330.4888,16142.0
2025-04-22 14:20:00,332.13,332.65,331.94,332.35,7971.0,330.5286,331.0461,330.3395,330.7476,7971.0
2025-04-22 14:30:00,332.35,333.47,332.35,333.26,11598.0,330.7476,331.8622,330.7476,331.6532,11598.0
2025-04-22 14:40:00,333.51,334.12,333.51,334.03,13958.0,331.902,332.509,331.902,332.4195,13958.0
2025-04-22 14:50:00,334.14,335.49,334.14,334.78,29939.0,332.5289,333.8724,332.5289,333.1659,29939.0
2025-04-22 15:00:00,334.82,335.23,334.75,335.01,9537.0,333.2057,333.6137,333.136,333.3947,9537.0
2025-04-22 15:10:00,334.92,335.4,334.92,335.4,14125.0,333.3052,333.7829,333.3052,333.7829,14125.0
2025-04-22 15:20:00,335.43,335.49,334.7,335.03,100810.0,333.8127,333.8724,333.0862,333.4147,100810.0
2025-04-22 15:30:00,335.0,336.01,334.87,335.89,27625.0,333.3848,334.3899,333.2554,334.2705,27625.0
2025-04-22 15:40:00,335.88,336.93,335.62,336.69,38210.0,334.2606,335.3055,334.0018,335.0666,38210.0
2025-04-22 15:50:00,336.95,337.39,336.4,336.87,161294.0,335.3254,335.7633,334.778,335.2458,161294.0
2025-04-23 09:30:00,336.58,338.53,334.56,335.01,42420.0,334.9572,336.8978,332.9469,333.3947,42420.0
2025-04-23 09:40:00,335.14,337.83,335.12,337.83,20794.0,333.5241,336.2011,333.5042,336.2011,20794.0
2025-04-23 09:50:00,338.17,339.58,337.5,339.58,12011.0,336.5395,337.9427,335.8727,337.9427,12011.0
2025-04-23 10:00:00,339.13,341.25,338.88,341.0,24764.0,337.4949,339.6047,337.2461,339.3559,24764.0
2025-04-23 10:10:00,341.29,341.58,340.09,340.52,24792.0,339.6445,339.9331,338.4503,338.8782,24792.0
2025-04-23 10:20:00,340.56,341.59,339.89,340.06,154357.0,338.918,339.943,338.2512,338.4204,154357.0
2025-04-23 10:30:00,340.35,340.49,337.1,337.56,16543.0,338.709,338.8483,335.4747,335.9325,16543.0
2025-04-23 10:40:00,337.49,337.66,335.61,335.63,16317.0,335.8628,336.032,333.9919,334.0118,16317.0
2025-04-23 10:50:00,335.62,336.13,334.87,335.49,25771.0,334.0018,334.5093,333.2554,333.8724,25771.0
2025-04-23 11:00:00,335.39,335.9,334.07,334.1,12368.0,333.7729,334.2805,332.4593,332.4891,12368.0
2025-04-23 11:10:00,334.15,334.58,333.88,334.58,12577.0,332.5389,332.9668,332.2702,332.9668,12577.0
2025-04-23 11:20:00,334.63,335.35,333.93,335.35,13490.0,333.0166,333.7331,332.32,333.7331,13490.0
2025-04-23 11:30:00,335.17,335.88,334.85,335.19,23230.0,333.554,334.2606,333.2355,333.5739,23230.0
2025-04-23 11:40:00,335.4,336.0,333.82,333.83,20125.0,333.7829,334.38,332.2105,332.2204,20125.0
2025-04-23 11:50:00,333.83,334.99,333.81,334.97,5711.0,332.2204,333.3748,332.2005,333.3549,5711.0
2025-04-23 12:00:00,334.79,335.71,334.61,335.28,8659.0,333.1758,334.0914,332.9967,333.6634,8659.0
2025-04-23 12:10:00,335.29,335.49,334.23,334.23,5049.0,333.6734,333.8724,332.6185,332.6185,5049.0
2025-04-23 12:20:00,334.12,334.87,333.93,334.74,4585.0,332.509,333.2554,332.32,333.126,4585.0
2025-04-23 12:30:00,335.2,335.99,334.97,335.53,5704.0,333.5838,334.37,333.3549,333.9122,5704.0
2025-04-23 12:40:00,335.5,335.57,334.47,334.51,9087.0,333.8824,333.952,332.8574,332.8972,9087.0
2025-04-23 12:50:00,334.66,335.2,334.33,334.89,12709.0,333.0464,333.5838,332.718,333.2753,12709.0
2025-04-23 13:00:00,335.1,335.38,334.55,335.36,21342.0,333.4843,333.763,332.937,333.7431,21342.0
2025-04-23 13:10:00,335.17,335.51,334.53,334.57,29582.0,333.554,333.8923,332.9171,332.9569,29582.0
2025-04-23 13:20:00,334.53,335.14,334.53,334.76,14298.0,332.9171,333.5241,332.9171,333.146,14298.0
2025-04-23 13:30:00,334.78,334.78,333.84,334.11,8817.0,333.1659,333.1659,332.2304,332.4991,8817.0
2025-04-23 13:40:00,333.97,334.5,333.85,334.18,9004.0,332.3598,332.8872,332.2403,332.5687,9004.0
2025-04-23 13:50:00,334.14,335.1,334.14,334.85,3897.0,332.5289,333.4843,332.5289,333.2355,3897.0
2025-04-23 14:00:00,334.8,334.85,333.76,334.11,9553.0,333.1858,333.2355,332.1508,332.4991,9553.0
2025-04-23 14:10:00,334.09,334.29,333.74,334.08,10811.0,332.4792,332.6782,332.1309,332.4692,10811.0
2025-04-23 14:20:00,334.17,334.41,333.4,333.4,15293.0,332.5588,332.7976,331.7925,331.7925,15293.0
2025-04-23 14:30:00,333.58,334.63,333.56,333.81,12863.0,331.9716,333.0166,331.9517,332.2005,12863.0
2025-04-23 14:40:00,333.94,334.42,333.83,334.42,15809.0,332.3299,332.8076,332.2204,332.8076,15809.0
2025-04-23 14:50:00,334.34,334.73,334.2,334.47,19255.0,332.728,333.1161,332.5887,332.8574,19255.0
2025-04-23 15:00:00,334.39,334.61,333.87,333.91,12961.0,332.7777,332.9967,332.2602,332.3001,12961.0
2025-04-23 15:10:00,334.15,334.62,334.14,334.29,19214.0,332.5389,333.0066,332.5289,332.6782,19214.0
2025-04-23 15:20:00,334.39,335.04,334.18,334.67,33427.0,332.7777,333.4246,332.5687,333.0564,33427.0
2025-04-23 15:30:00,334.64,335.48,334.64,335.32,18558.0,333.0265,333.8625,333.0265,333.7033,18558.0
2025-04-23 15:40:00,335.26,335.52,334.73,335.25,32812.0,333.6435,333.9023,333.1161,333.6336,32812.0
2025-04-23 15:50:00,335.41,336.84,335.32,336.62,117512.0,333.7928,335.2159,333.7033,334.997,117512.0
2025-04-24 09:30:00,335.7,335.92,332.03,333.87,16450.0,334.0814,334.3004,330.4291,332.2602,16450.0
2025-04-24 09:40:00,334.17,336.26,334.0,335.59,14405.0,332.5588,334.6387,332.3896,333.9719,14405.0
2025-04-24 09:50:00,335.33,335.72,333.49,333.49,8495.0,333.7132,334.1013,331.8821,331.8821,8495.0
2025-04-24 10:00:00,333.35,335.45,333.35,335.11,19803.0,331.7428,333.8326,331.7428,333.4943,19803.0
2025-04-24 10:10:00,335.2,337.02,334.92,337.01,6156.0,333.5838,335.3951,333.3052,335.3851,6156.0
2025-04-24 10:20:00,336.88,336.88,336.2,336.22,7042.0,335.2557,335.2557,334.579,334.5989,7042.0
2025-04-24 10:30:00,336.19,336.43,335.86,335.93,27098.0,334.5691,334.8079,334.2406,334.3103,27098.0
2025-04-24 10:40:00,335.93,336.32,335.56,335.89,10939.0,334.3103,334.6984,333.9421,334.2705,10939.0
2025-04-24 10:50:00,335.93,336.67,335.86,336.14,8532.0,334.3103,335.0467,334.2406,334.5193,8532.0
2025-04-24 11:00:00,336.5,336.68,336.17,336.3,6576.0,334.8776,335.0567,334.5492,334.6785,6576.0
2025-04-24 11:10:00,336.31,337.21,336.27,336.46,14580.0,334.6885,335.5841,334.6487,334.8378,14580.0
2025-04-24 11:20:00,336.45,336.45,334.71,334.99,6946.0,334.8278,334.8278,333.0962,333.3748,6946.0
2025-04-24 11:30:00,334.88,335.77,334.88,335.65,4931.0,333.2654,334.1511,333.2654,334.0317,4931.0
2025-04-24 11:40:00,335.82,336.23,335.63,335.63,8109.0,334.2008,334.6089,334.0118,334.0118,8109.0
2025-04-24 11:50:00,335.62,336.0,335.02,335.37,10428.0,334.0018,334.38,333.4047,333.753,10428.0
2025-04-24 12:00:00,335.18,335.45,334.93,335.23,3778.0,333.5639,333.8326,333.3151,333.6137,3778.0
2025-04-24 12:10:00,335.03,335.69,335.03,335.66,8131.0,333.4147,334.0715,333.4147,334.0416,8131.0
2025-04-24 12:20:00,335.56,335.63,335.27,335.28,12764.0,333.9421,334.0118,333.6535,333.6634,12764.0
2025-04-24 12:30:00,335.22,335.73,335.02,335.02,9354.0,333.6037,334.1113,333.4047,333.4047,9354.0
2025-04-24 12:40:00,335.19,335.21,334.75,334.84,5377.0,333.5739,333.5938,333.136,333.2256,5377.0
2025-04-24 12:50:00,334.84,335.38,334.6,335.36,10924.0,333.2256,333.763,332.9867,333.7431,10924.0
2025-04-24 13:00:00,335.15,335.52,334.96,335.44,7450.0,333.5341,333.9023,333.345,333.8227,7450.0
2025-04-24 13:10:00,335.28,335.76,335.23,335.35,17556.0,333.6634,334.1411,333.6137,333.7331,17556.0
2025-04-24 13:20:00,335.41,335.57,335.23,335.23,7409.0,333.7928,333.952,333.6137,333.6137,7409.0
2025-04-24 13:30:00,335.4,335.58,334.92,334.92,16762.0,333.7829,333.962,333.3052,333.3052,16762.0
2025-04-24 13:40:00,334.86,335.31,334.82,335.2,11394.0,333.2455,333.6933,333.2057,333.5838,11394.0
2025-04-24 13:50:00,334.98,335.15,334.8,335.08,8390.0,333.3649,333.5341,333.1858,333.4644,8390.0
2025-04-24 14:00:00,335.09,336.34,335.08,335.9,13440.0,333.4744,334.7183,333.4644,334.2805,13440.0
2025-04-24 14:10:00,335.95,335.95,335.29,335.58,9633.0,334.3302,334.3302,333.6734,333.962,9633.0
2025-04-24 14:20:00,335.58,335.59,335.3,335.52,4842.0,333.962,333.9719,333.6833,333.9023,4842.0
2025-04-24 14:30:00,335.54,335.95,335.47,335.56,15089.0,333.9222,334.3302,333.8525,333.9421,15089.0
2025-04-24 14:40:00,335.56,335.56,335.14,335.27,16281.0,333.9421,333.9421,333.5241,333.6535,16281.0
2025-04-24 14:50:00,335.2,335.62,334.89,335.24,11440.0,333.5838,334.0018,333.2753,333.6236,11440.0
2025-04-24 15:00:00,335.23,335.23,334.84,334.91,16008.0,333.6137,333.6137,333.2256,333.2952,16008.0
2025-04-24 15:10:00,334.84,335.07,334.54,334.87,23092.0,333.2256,333.4545,332.927,333.2554,23092.0
2025-04-24 15:20:00,334.87,335.45,334.86,335.24,22216.0,333.2554,333.8326,333.2455,333.6236,22216.0
2025-04-24 15:30:00,335.23,335.74,334.26,335.43,63037.0,333.6137,334.1212,332.6484,333.8127,63037.0
2025-04-24 15:40:00,335.5,335.56,334.62,334.79,61359.0,333.8824,333.9421,333.0066,333.1758,61359.0
2025-04-24 15:50:00,334.66,335.74,334.12,335.25,120081.0,333.0464,334.1212,332.509,333.6336,120081.0
2025-04-25 09:30:00,336.76,336.76,331.39,334.63,43892.0,335.1363,335.1363,329.7922,333.0166,43892.0
2025-04-25 09:40:00,334.7,334.71,332.99,333.85,18936.0,333.0862,333.0962,331.3845,332.2403,18936.0
2025-04-25 09:50:00,333.92,334.35,333.19,333.75,24426.0,332.31,332.7379,331.5835,332.1408,24426.0
2025-04-25 10:00:00,333.22,334.48,332.83,333.38,23788.0,331.6134,332.8673,331.2253,331.7726,23788.0
2025-04-25 10:10:00,333.37,333.6,332.13,332.27,14128.0,331.7627,331.9915,330.5286,330.668,14128.0
2025-04-25 10:20:00,332.08,332.52,331.47,332.52,11206.0,330.4789,330.9168,329.8718,330.9168,11206.0
2025-04-25 10:30:00,332.28,332.29,331.21,332.02,9215.0,330.6779,330.6879,329.6131,330.4192,9215.0
2025-04-25 10:40:00,332.05,332.77,331.99,332.47,10947.0,330.449,331.1655,330.3893,330.867,10947.0
2025-04-25 10:50:00,332.65,332.65,331.64,331.8,10492.0,331.0461,331.0461,330.041,330.2002,10492.0
2025-04-25 11:00:00,331.75,332.5,331.53,332.5,5008.0,330.1505,330.8968,329.9315,330.8968,5008.0
2025-04-25 11:10:00,332.5,333.32,332.4,332.5,24523.0,330.8968,331.7129,330.7973,330.8968,24523.0
2025-04-25 11:20:00,332.73,332.74,331.58,331.89,21018.0,331.1257,331.1357,329.9813,330.2898,21018.0
2025-04-25 11:30:00,331.88,332.52,331.75,332.52,8386.0,330.2798,330.9168,330.1505,330.9168,8386.0
2025-04-25 11:40:00,332.52,332.55,331.72,331.81,7627.0,330.9168,330.9466,330.1206,330.2102,7627.0
2025-04-25 11:50:00,332.0,333.0,332.0,332.84,4751.0,330.3993,331.3944,330.3993,331.2352,4751.0
2025-04-25 12:00:00,332.84,333.69,332.83,333.58,13789.0,331.2352,332.0811,331.2253,331.9716,13789.0
2025-04-25 12:10:00,333.57,333.75,333.37,333.73,9911.0,331.9617,332.1408,331.7627,332.1209,9911.0
2025-04-25 12:20:00,333.77,333.84,333.24,333.29,18497.0,332.1607,332.2304,331.6333,331.683,18497.0
2025-04-25 12:30:00,333.25,333.44,333.19,333.19,4177.0,331.6432,331.8323,331.5835,331.5835,4177.0
2025-04-25 12:40:00,333.34,333.72,333.12,333.14,14791.0,331.7328,332.111,331.5139,331.5338,14791.0
2025-04-25 12:50:00,333.17,334.09,332.98,333.53,19276.0,331.5636,332.4792,331.3745,331.9219,19276.0
2025-04-25 13:00:00,333.53,334.32,333.53,333.85,27674.0,331.9219,332.7081,331.9219,332.2403,27674.0
2025-04-25 13:10:00,333.61,334.41,333.61,334.24,11947.0,332.0015,332.7976,332.0015,332.6285,11947.0
2025-04-25 13:20:00,334.44,334.87,334.28,334.71,10271.0,332.8275,333.2554,332.6683,333.0962,10271.0
2025-04-25 13:30:00,334.6,334.88,334.28,334.6,13301.0,332.9867,333.2654,332.6683,332.9867,13301.0
2025-04-25 13:40:00,334.49,335.13,334.47,334.84,12400.0,332.8773,333.5142,332.8574,333.2256,12400.0
2025-04-25 13:50:00,334.84,334.85,333.75,333.91,10539.0,333.2256,333.2355,332.1408,332.3001,10539.0
2025-04-25 14:00:00,334.05,334.26,333.67,334.03,10200.0,332.4394,332.6484,332.0612,332.4195,10200.0
2025-04-25 14:10:00,334.22,334.83,334.17,334.72,10938.0,332.6086,333.2156,332.5588,333.1061,10938.0
2025-04-25 14:20:00,335.04,335.72,335.04,335.63,14241.0,333.4246,334.1013,333.4246,334.0118,14241.0
2025-04-25 14:30:00,335.63,335.63,335.27,335.42,14466.0,334.0118,334.0118,333.6535,333.8028,14466.0
2025-04-25 14:40:00,335.42,335.42,334.88,334.88,14407.0,333.8028,333.8028,333.2654,333.2654,14407.0
2025-04-25 14:50:00,334.85,334.99,334.33,334.57,14794.0,333.2355,333.3748,332.718,332.9569,14794.0
2025-04-25 15:00:00,334.45,335.22,334.45,335.22,14198.0,332.8374,333.6037,332.8374,333.6037,14198.0
2025-04-25 15:10:00,335.35,335.51,334.86,334.86,19590.0,333.7331,333.8923,333.2455,333.2455,19590.0
2025-04-25 15:20:00,334.86,335.24,334.73,334.81,12457.0,333.2455,333.6236,333.1161,333.1957,12457.0
2025-04-25 15:30:00,334.73,335.38,334.18,334.86,38374.0,333.1161,333.763,332.5687,333.2455,38374.0
2025-04-25 15:40:00,334.86,335.2,334.44,335.12,22246.0,333.2455,333.5838,332.8275,333.5042,22246.0
2025-04-25 15:50:00,335.21,336.3,334.7,335.54,102254.0,333.5938,334.6785,333.0862,333.9222,102254.0
2025-04-28 09:30:00,335.65,339.67,335.65,338.6,25778.0,334.0317,338.0323,334.0317,336.9674,25778.0
2025-04-28 09:40:00,338.6,338.7,335.85,336.18,5828.0,336.9674,337.067,334.2307,334.5591,5828.0
2025-04-28 09:50:00,336.18,336.3,335.43,335.49,12245.0,334.5591,334.6785,333.8127,333.8724,12245.0
2025-04-28 10:00:00,335.49,335.91,334.29,334.76,14120.0,333.8724,334.2904,332.6782,333.146,14120.0
2025-04-28 10:10:00,334.86,335.56,334.11,335.25,8045.0,333.2455,333.9421,332.4991,333.6336,8045.0
2025-04-28 10:20:00,335.44,336.5,335.4,335.57,16131.0,333.8227,334.8776,333.7829,333.952,16131.0
2025-04-28 10:30:00,335.57,335.94,335.36,335.7,12249.0,333.952,334.3203,333.7431,334.0814,12249.0
2025-04-28 10:40:00,335.7,336.06,335.53,335.98,8021.0,334.0814,334.4397,333.9122,334.3601,8021.0
2025-04-28 10:50:00,335.81,337.19,335.74,337.08,9544.0,334.1909,335.5642,334.1212,335.4548,9544.0
2025-04-28 11:00:00,336.68,337.0,336.48,336.79,24973.0,335.0567,335.3752,334.8577,335.1662,24973.0
2025-04-28 11:10:00,336.79,337.17,336.0,336.42,10633.0,335.1662,335.5443,334.38,334.7979,10633.0
2025-04-28 11:20:00,336.33,336.33,335.45,335.65,9627.0,334.7084,334.7084,333.8326,334.0317,9627.0
2025-04-28 11:30:00,335.88,335.88,335.28,335.54,16391.0,334.2606,334.2606,333.6634,333.9222,16391.0
2025-04-28 11:40:00,335.55,335.78,335.45,335.55,17670.0,333.9321,334.161,333.8326,333.9321,17670.0
2025-04-28 11:50:00,335.74,335.76,334.48,334.9,13213.0,334.1212,334.1411,332.8673,333.2853,13213.0
2025-04-28 12:00:00,335.0,335.4,334.8,335.4,3149.0,333.3848,333.7829,333.1858,333.7829,3149.0
2025-04-28 12:10:00,335.51,335.83,335.39,335.61,3709.0,333.8923,334.2108,333.7729,333.9919,3709.0
2025-04-28 12:20:00,335.65,335.67,334.61,334.81,9714.0,334.0317,334.0516,332.9967,333.1957,9714.0
2025-04-28 12:30:00,334.65,334.65,334.05,334.11,5203.0,333.0365,333.0365,332.4394,332.4991,5203.0
2025-04-28 12:40:00,334.23,334.38,334.06,334.29,2257.0,332.6185,332.7678,332.4493,332.6782,2257.0
2025-04-28 12:50:00,334.41,334.72,333.72,334.19,18469.0,332.7976,333.1061,332.111,332.5787,18469.0
2025-04-28 13:00:00,333.98,334.57,333.98,334.51,2270.0,332.3697,332.9569,332.3697,332.8972,2270.0
2025-04-28 13:10:00,334.34,334.92,334.12,334.24,19664.0,332.728,333.3052,332.509,332.6285,19664.0
2025-04-28 13:20:00,334.29,334.29,333.37,333.37,10706.0,332.6782,332.6782,331.7627,331.7627,10706.0
2025-04-28 13:30:00,333.38,333.72,333.02,333.71,6013.0,331.7726,332.111,331.4143,332.101,6013.0
2025-04-28 13:40:00,333.83,334.23,333.83,334.15,2258.0,332.2204,332.6185,332.2204,332.5389,2258.0
2025-04-28 13:50:00,334.28,334.28,333.62,333.71,12131.0,332.6683,332.6683,332.0114,332.101,12131.0
2025-04-28 14:00:00,333.71,334.56,333.7,334.56,7310.0,332.101,332.9469,332.0911,332.9469,7310.0
2025-04-28 14:10:00,334.41,334.43,334.12,334.15,3927.0,332.7976,332.8175,332.509,332.5389,3927.0
2025-04-28 14:20:00,334.18,334.73,334.13,334.4,6054.0,332.5687,333.1161,332.519,332.7877,6054.0
2025-04-28 14:30:00,334.37,334.42,333.84,333.99,18341.0,332.7578,332.8076,332.2304,332.3797,18341.0
2025-04-28 14:40:00,334.06,334.17,333.84,333.94,12490.0,332.4493,332.5588,332.2304,332.3299,12490.0
2025-04-28 14:50:00,333.97,333.98,333.65,333.89,13978.0,332.3598,332.3697,332.0413,332.2801,13978.0
2025-04-28 15:00:00,333.9,335.03,333.9,335.03,27597.0,332.2901,333.4147,332.2901,333.4147,27597.0
2025-04-28 15:10:00,335.01,335.18,334.42,334.47,31173.0,333.3947,333.5639,332.8076,332.8574,31173.0
2025-04-28 15:20:00,334.45,334.84,334.37,334.56,10809.0,332.8374,333.2256,332.7578,332.9469,10809.0
2025-04-28 15:30:00,334.62,334.82,333.54,334.4,45938.0,333.0066,333.2057,331.9318,332.7877,45938.0
2025-04-28 15:40:00,334.49,334.78,334.2,334.38,35892.0,332.8773,333.1659,332.5887,332.7678,35892.0
2025-04-28 15:50:00,334.26,335.52,334.19,334.89,79735.0,332.6484,333.9023,332.5787,333.2753,79735.0
2025-04-29 09:30:00,335.22,336.22,333.8,335.72,19970.0,333.6037,334.5989,332.1906,334.1013,19970.0
2025-04-29 09:40:00,335.6,335.6,334.44,334.5,8773.0,333.9819,333.9819,332.8275,332.8872,8773.0
2025-04-29 09:50:00,334.5,334.96,334.31,334.32,8269.0,332.8872,333.345,332.6981,332.7081,8269.0
2025-04-29 10:00:00,334.31,335.77,333.85,335.27,27211.0,332.6981,334.1511,332.2403,333.6535,27211.0
2025-04-29 10:10:00,335.34,335.34,334.1,334.37,13953.0,333.7232,333.7232,332.4891,332.7578,13953.0
2025-04-29 10:20:00,334.07,334.07,333.57,333.81,12642.0,332.4593,332.4593,331.9617,332.2005,12642.0
2025-04-29 10:30:00,334.03,334.26,333.79,334.02,21051.0,332.4195,332.6484,332.1806,332.4095,21051.0
2025-04-29 10:40:00,334.0,334.6,333.93,334.37,24558.0,332.3896,332.9867,332.32,332.7578,24558.0
2025-04-29 10:50:00,334.46,334.89,334.22,334.85,15572.0,332.8474,333.2753,332.6086,333.2355,15572.0
2025-04-29 11:00:00,334.99,335.0,334.51,334.97,5581.0,333.3748,333.3848,332.8972,333.3549,5581.0
2025-04-29 11:10:00,334.97,335.7,334.49,334.49,12302.0,333.3549,334.0814,332.8773,332.8773,12302.0
2025-04-29 11:20:00,334.47,335.07,333.84,335.0,23787.0,332.8574,333.4545,332.2304,333.3848,23787.0
2025-04-29 11:30:00,335.07,335.26,334.8,335.01,8636.0,333.4545,333.6435,333.1858,333.3947,8636.0
2025-04-29 11:40:00,334.96,335.88,334.95,335.68,7289.0,333.345,334.2606,333.335,334.0615,7289.0
2025-04-29 11:50:00,335.68,335.68,334.96,335.24,20829.0,334.0615,334.0615,333.345,333.6236,20829.0
2025-04-29 12:00:00,335.2,336.35,335.19,336.25,10411.0,333.5838,334.7283,333.5739,334.6288,10411.0
2025-04-29 12:10:00,336.16,336.47,335.75,336.13,7416.0,334.5392,334.8477,334.1312,334.5093,7416.0
2025-04-29 12:20:00,336.27,336.6,336.01,336.46,5500.0,334.6487,334.9771,334.3899,334.8378,5500.0
2025-04-29 12:30:00,336.31,336.36,335.69,336.1,7106.0,334.6885,334.7382,334.0715,334.4795,7106.0
2025-04-29 12:40:00,336.05,336.32,335.64,335.64,4295.0,334.4297,334.6984,334.0217,334.0217,4295.0
2025-04-29 12:50:00,335.6,336.06,335.59,335.78,7925.0,333.9819,334.4397,333.9719,334.161,7925.0
2025-04-29 13:00:00,336.01,336.2,335.79,336.09,9383.0,334.3899,334.579,334.171,334.4695,9383.0
2025-04-29 13:10:00,335.97,336.57,335.83,336.57,6505.0,334.3501,334.9472,334.2108,334.9472,6505.0
2025-04-29 13:20:00,336.4,336.94,336.36,336.92,10332.0,334.778,335.3154,334.7382,335.2955,10332.0
2025-04-29 13:30:00,336.74,336.88,336.66,336.87,6362.0,335.1164,335.2557,335.0368,335.2458,6362.0
2025-04-29 13:40:00,336.99,337.54,336.95,337.54,3866.0,335.3652,335.9125,335.3254,335.9125,3866.0
2025-04-29 13:50:00,337.43,337.93,337.39,337.61,5474.0,335.8031,336.3007,335.7633,335.9822,5474.0
2025-04-29 14:00:00,337.57,337.66,337.38,337.59,10595.0,335.9424,336.032,335.7533,335.9623,10595.0
2025-04-29 14:10:00,337.39,337.88,337.38,337.74,7258.0,335.7633,336.2509,335.7533,336.1116,7258.0
2025-04-29 14:20:00,337.66,337.66,337.27,337.48,7829.0,336.032,336.032,335.6438,335.8528,7829.0
2025-04-29 14:30:00,337.52,337.77,337.43,337.44,6275.0,335.8926,336.1414,335.8031,335.813,6275.0
2025-04-29 14:40:00,337.43,337.61,337.32,337.32,10444.0,335.8031,335.9822,335.6936,335.6936,10444.0
2025-04-29 14:50:00,337.28,337.58,337.11,337.44,10068.0,335.6538,335.9524,335.4846,335.813,10068.0
2025-04-29 15:00:00,337.44,338.06,337.43,338.06,21489.0,335.813,336.43,335.8031,336.43,21489.0
2025-04-29 15:10:00,338.01,338.57,337.99,338.47,17977.0,336.3803,336.9376,336.3604,336.8381,17977.0
2025-04-29 15:20:00,338.41,338.82,338.4,338.61,13038.0,336.7784,337.1864,336.7684,336.9774,13038.0
2025-04-29 15:30:00,338.7,338.93,338.5,338.53,28952.0,337.067,337.2958,336.8679,336.8978,28952.0
2025-04-29 15:40:00,338.49,338.54,337.65,337.97,21066.0,336.858,336.9077,336.022,336.3405,21066.0
2025-04-29 15:50:00,337.87,338.4,337.18,337.4,99516.0,336.241,336.7684,335.5543,335.7732,99516.0
2025-04-30 09:30:00,341.02,342.91,337.24,337.55,37733.0,339.3758,341.2567,335.614,335.9225,37733.0
2025-04-30 09:40:00,337.85,338.77,337.49,337.89,14623.0,336.2211,337.1366,335.8628,336.2609,14623.0
2025-04-30 09:50:00,337.47,337.71,336.81,337.64,11152.0,335.8429,336.0817,335.1861,336.0121,11152.0
2025-04-30 10:00:00,337.65,338.2,337.39,337.82,24510.0,336.022,336.5694,335.7633,336.1912,24510.0
2025-04-30 10:10:00,338.13,338.35,337.36,337.38,6145.0,336.4997,336.7186,335.7334,335.7533,6145.0
2025-04-30 10:20:00,337.38,337.42,336.64,337.08,9872.0,335.7533,335.7931,335.0169,335.4548,9872.0
2025-04-30 10:30:00,337.14,337.46,336.23,336.4,11619.0,335.5145,335.8329,334.6089,334.778,11619.0
2025-04-30 10:40:00,336.33,336.89,335.69,336.86,13635.0,334.7084,335.2657,334.0715,335.2358,13635.0
2025-04-30 10:50:00,336.63,337.04,336.21,336.52,12798.0,335.0069,335.415,334.589,334.8975,12798.0
2025-04-30 11:00:00,336.55,337.87,336.32,337.81,6453.0,334.9273,336.241,334.6984,336.1812,6453.0
2025-04-30 11:10:00,337.88,338.2,337.76,338.06,2176.0,336.2509,336.5694,336.1315,336.43,2176.0
2025-04-30 11:20:00,338.02,338.51,337.96,338.5,5368.0,336.3902,336.8779,336.3305,336.8679,5368.0
2025-04-30 11:30:00,338.45,338.97,338.11,338.86,14833.0,336.8182,337.3357,336.4798,337.2262,14833.0
2025-04-30 11:40:00,339.0,339.35,338.97,339.06,13676.0,337.3655,337.7138,337.3357,337.4252,13676.0
2025-04-30 11:50:00,339.19,339.29,338.56,338.94,11300.0,337.5546,337.6541,336.9276,337.3058,11300.0
2025-04-30 12:00:00,338.82,339.39,338.72,339.39,1792.0,337.1864,337.7536,337.0869,337.7536,1792.0
2025-04-30 12:10:00,339.36,339.42,339.1,339.4,7228.0,337.7238,337.7835,337.465,337.7636,7228.0
2025-04-30 12:20:00,339.4,339.5,338.7,338.87,10104.0,337.7636,337.8631,337.067,337.2361,10104.0
2025-04-30 12:30:00,338.99,339.38,338.3,339.34,8165.0,337.3556,337.7437,336.6689,337.7039,8165.0
2025-04-30 12:40:00,339.43,339.43,338.98,339.38,2832.0,337.7934,337.7934,337.3456,337.7437,2832.0
2025-04-30 12:50:00,339.37,339.6,339.28,339.44,6941.0,337.7337,337.9626,337.6442,337.8034,6941.0
2025-04-30 13:00:00,339.47,339.66,339.21,339.36,8406.0,337.8332,338.0223,337.5745,337.7238,8406.0
2025-04-30 13:10:00,339.28,339.36,338.78,339.35,5554.0,337.6442,337.7238,337.1466,337.7138,5554.0
2025-04-30 13:20:00,339.22,339.72,339.21,339.72,1883.0,337.5844,338.082,337.5745,338.082,1883.0
2025-04-30 13:30:00,339.61,340.31,339.61,340.21,6343.0,337.9726,338.6692,337.9726,338.5697,6343.0
2025-04-30 13:40:00,340.18,340.27,339.61,339.61,14758.0,338.5398,338.6294,337.9726,337.9726,14758.0
2025-04-30 13:50:00,339.87,339.96,339.22,339.46,3145.0,338.2313,338.3209,337.5844,337.8233,3145.0
2025-04-30 14:00:00,339.46,339.84,339.08,339.2,18356.0,337.8233,338.2015,337.4451,337.5645,18356.0
2025-04-30 14:10:00,339.38,339.99,339.3,339.65,12185.0,337.7437,338.3507,337.6641,338.0124,12185.0
2025-04-30 14:20:00,339.75,339.75,338.74,339.13,9916.0,338.1119,338.1119,337.1068,337.4949,9916.0
2025-04-30 14:30:00,339.13,339.14,338.3,338.31,5732.0,337.4949,337.5048,336.6689,336.6788,5732.0
2025-04-30 14:40:00,338.48,338.62,338.14,338.56,8936.0,336.848,336.9873,336.5097,336.9276,8936.0
2025-04-30 14:50:00,338.4,338.4,337.73,337.94,16480.0,336.7684,336.7684,336.1016,336.3106,16480.0
2025-04-30 15:00:00,338.06,338.49,338.06,338.12,6454.0,336.43,336.858,336.43,336.4898,6454.0
2025-04-30 15:10:00,338.12,338.51,338.1,338.22,14457.0,336.4898,336.8779,336.4698,336.5893,14457.0
2025-04-30 15:20:00,338.22,338.68,338.0,338.0,22619.0,336.5893,337.0471,336.3703,336.3703,22619.0
2025-04-30 15:30:00,337.93,338.37,337.82,338.12,28266.0,336.3007,336.7385,336.1912,336.4898,28266.0
2025-04-30 15:40:00,338.12,339.76,338.12,339.76,17337.0,336.4898,338.1218,336.4898,338.1218,17337.0
2025-04-30 15:50:00,339.54,341.09,339.31,339.84,130170.0,337.9029,339.4454,337.674,338.2015,130170.0
2025-05-01 09:30:00,339.71,339.71,335.59,338.16,29422.0,338.0721,338.0721,333.9719,336.5296,29422.0
2025-05-01 09:40:00,338.12,339.29,337.41,338.61,20100.0,336.4898,337.6541,335.7832,336.9774,20100.0
2025-05-01 09:50:00,338.93,341.4,338.93,339.94,28728.0,337.2958,339.7539,337.2958,338.301,28728.0
2025-05-01 10:00:00,340.84,340.84,339.09,340.08,19462.0,339.1966,339.1966,337.4551,338.4403,19462.0
2025-05-01 10:10:00,339.94,341.04,339.9,340.78,10194.0,338.301,339.3957,338.2612,339.1369,10194.0
2025-05-01 10:20:00,340.79,341.4,340.03,340.41,18525.0,339.1469,339.7539,338.3905,338.7687,18525.0
2025-05-01 10:30:00,340.34,340.4,339.79,340.23,12977.0,338.699,338.7588,338.1517,338.5896,12977.0
2025-05-01 10:40:00,340.04,340.04,338.61,338.61,11257.0,338.4005,338.4005,336.9774,336.9774,11257.0
2025-05-01 10:50:00,338.59,339.16,338.13,338.99,11072.0,336.9575,337.5247,336.4997,337.3556,11072.0
2025-05-01 11:00:00,338.79,339.43,338.2,338.51,22280.0,337.1565,337.7934,336.5694,336.8779,22280.0
2025-05-01 11:10:00,338.5,338.68,338.15,338.4,24067.0,336.8679,337.0471,336.5196,336.7684,24067.0
2025-05-01 11:20:00,338.4,338.91,338.35,338.47,34280.0,336.7684,337.2759,336.7186,336.8381,34280.0
2025-05-01 11:30:00,338.52,338.52,338.05,338.34,10730.0,336.8878,336.8878,336.4201,336.7087,10730.0
2025-05-01 11:40:00,338.25,338.61,337.79,338.06,12934.0,336.6191,336.9774,336.1613,336.43,12934.0
2025-05-01 11:50:00,338.05,339.46,338.04,338.37,19227.0,336.4201,337.8233,336.4101,336.7385,19227.0
2025-05-01 12:00:00,338.55,338.77,337.98,338.16,32471.0,336.9177,337.1366,336.3504,336.5296,32471.0
2025-05-01 12:10:00,338.03,338.13,337.63,337.81,4038.0,336.4002,336.4997,336.0021,336.1812,4038.0
2025-05-01 12:20:00,337.81,338.09,337.59,337.59,5144.0,336.1812,336.4599,335.9623,335.9623,5144.0
2025-05-01 12:30:00,337.71,338.28,337.62,337.94,4260.0,336.0817,336.649,335.9922,336.3106,4260.0
2025-05-01 12:40:00,337.94,339.09,337.93,338.83,29521.0,336.3106,337.4551,336.3007,337.1963,29521.0
2025-05-01 12:50:00,339.02,339.05,338.43,338.68,8753.0,337.3854,337.4153,336.7983,337.0471,8753.0
2025-05-01 13:00:00,338.68,339.03,338.32,338.83,19175.0,337.0471,337.3954,336.6888,337.1963,19175.0
2025-05-01 13:10:00,338.81,339.56,338.77,339.56,16358.0,337.1764,337.9228,337.1366,337.9228,16358.0
2025-05-01 13:20:00,339.54,339.54,338.78,338.86,19940.0,337.9029,337.9029,337.1466,337.2262,19940.0
2025-05-01 13:30:00,338.94,339.0,338.51,338.57,12569.0,337.3058,337.3655,336.8779,336.9376,12569.0
2025-05-01 13:40:00,338.52,338.63,337.47,338.18,20455.0,336.8878,336.9973,335.8429,336.5495,20455.0
2025-05-01 13:50:00,338.31,338.35,337.84,338.12,11722.0,336.6788,336.7186,336.2111,336.4898,11722.0
2025-05-01 14:00:00,338.0,338.13,337.69,338.06,6474.0,336.3703,336.4997,336.0618,336.43,6474.0
2025-05-01 14:10:00,337.95,338.59,337.94,338.0,45193.0,336.3206,336.9575,336.3106,336.3703,45193.0
2025-05-01 14:20:00,338.21,338.21,335.54,337.15,47923.0,336.5793,336.5793,333.9222,335.5244,47923.0
2025-05-01 14:30:00,337.17,337.45,336.69,336.92,18000.0,335.5443,335.823,335.0666,335.2955,18000.0
2025-05-01 14:40:00,336.93,337.23,336.74,336.88,27389.0,335.3055,335.604,335.1164,335.2557,27389.0
2025-05-01 14:50:00,336.76,337.08,336.63,336.8,31792.0,335.1363,335.4548,335.0069,335.1761,31792.0
2025-05-01 15:00:00,336.88,337.18,336.49,336.94,19763.0,335.2557,335.5543,334.8676,335.3154,19763.0
2025-05-01 15:10:00,336.84,336.88,336.25,336.25,9469.0,335.2159,335.2557,334.6288,334.6288,9469.0
2025-05-01 15:20:00,336.24,336.92,336.22,336.47,26464.0,334.6188,335.2955,334.5989,334.8477,26464.0
2025-05-01 15:30:00,336.54,336.56,335.98,335.99,43569.0,334.9174,334.9373,334.3601,334.37,43569.0
2025-05-01 15:40:00,336.16,336.54,335.36,336.0,78430.0,334.5392,334.9174,333.7431,334.38,78430.0
2025-05-01 15:50:00,336.02,336.17,334.65,335.17,109996.0,334.3999,334.5492,333.0365,333.554,109996.0
2025-05-02 09:30:00,345.0,350.0,340.97,344.38,140583.0,343.3366,348.3125,339.326,342.7196,140583.0
2025-05-02 09:40:00,344.38,346.57,342.07,344.0,47807.0,342.7196,344.899,340.4207,342.3414,47807.0
2025-05-02 09:50:00,343.79,343.79,341.52,342.97,30876.0,342.1324,342.1324,339.8734,341.3164,30876.0
2025-05-02 10:00:00,343.08,343.08,336.94,337.01,35225.0,341.4258,341.4258,335.3154,335.3851,35225.0
2025-05-02 10:10:00,337.53,338.08,334.9,335.39,27255.0,335.9026,336.4499,333.2853,333.7729,27255.0
2025-05-02 10:20:00,335.38,338.08,334.02,334.88,31688.0,333.763,336.4499,332.4095,333.2654,31688.0
2025-05-02 10:30:00,334.6,334.97,331.83,334.12,43081.0,332.9867,333.3549,330.2301,332.509,43081.0
2025-05-02 10:40:00,334.12,335.21,332.97,333.5,29053.0,332.509,333.5938,331.3646,331.892,29053.0
2025-05-02 10:50:00,333.54,335.31,333.16,335.02,31404.0,331.9318,333.6933,331.5537,333.4047,31404.0
2025-05-02 11:00:00,335.02,335.35,333.58,333.59,48513.0,333.4047,333.7331,331.9716,331.9816,48513.0
2025-05-02 11:10:00,333.63,333.64,331.94,332.69,31378.0,332.0214,332.0314,330.3395,331.0859,31378.0
2025-05-02 11:20:00,333.06,333.06,330.0,330.51,64791.0,331.4541,331.4541,328.4089,328.9164,64791.0
2025-05-02 11:30:00,330.57,334.73,330.0,333.94,42602.0,328.9762,333.1161,328.4089,332.3299,42602.0
2025-05-02 11:40:00,333.71,333.94,332.09,332.59,16686.0,332.101,332.3299,330.4888,330.9864,16686.0
2025-05-02 11:50:00,332.59,333.0,331.79,332.95,12260.0,330.9864,331.3944,330.1903,331.3447,12260.0
2025-05-02 12:00:00,332.99,334.45,332.29,334.05,22837.0,331.3845,332.8374,330.6879,332.4394,22837.0
2025-05-02 12:10:00,333.8,334.44,331.0,332.07,11850.0,332.1906,332.8275,329.4041,330.4689,11850.0
2025-05-02 12:20:00,332.35,333.12,332.07,332.77,9522.0,330.7476,331.5139,330.4689,331.1655,9522.0
2025-05-02 12:30:00,332.67,333.12,331.73,332.34,15031.0,331.066,331.5139,330.1306,330.7376,15031.0
2025-05-02 12:40:00,332.05,332.43,330.58,332.43,43430.0,330.449,330.8272,328.9861,330.8272,43430.0
2025-05-02 12:50:00,332.17,333.17,331.66,333.1,12825.0,330.5684,331.5636,330.0609,331.494,12825.0
2025-05-02 13:00:00,333.12,334.13,332.39,332.8,18951.0,331.5139,332.519,330.7874,331.1954,18951.0
2025-05-02 13:10:00,333.1,333.1,331.03,331.84,12277.0,331.494,331.494,329.4339,330.24,12277.0
2025-05-02 13:20:00,331.74,331.74,330.83,331.32,10960.0,330.1405,330.1405,329.2349,329.7225,10960.0
2025-05-02 13:30:00,331.15,332.45,330.71,332.45,13967.0,329.5534,330.8471,329.1155,330.8471,13967.0
2025-05-02 13:40:00,332.42,332.8,332.02,332.22,10028.0,330.8172,331.1954,330.4192,330.6182,10028.0
2025-05-02 13:50:00,332.2,332.59,332.0,332.45,4311.0,330.5983,330.9864,330.3993,330.8471,4311.0
2025-05-02 14:00:00,332.54,332.67,331.73,332.4,10698.0,330.9367,331.066,330.1306,330.7973,10698.0
2025-05-02 14:10:00,332.21,332.55,331.82,332.43,14055.0,330.6082,330.9466,330.2201,330.8272,14055.0
2025-05-02 14:20:00,332.2,333.0,332.01,332.18,18106.0,330.5983,331.3944,330.4092,330.5784,18106.0
2025-05-02 14:30:00,332.3,332.6,331.94,332.25,12250.0,330.6978,330.9964,330.3395,330.6481,12250.0
2025-05-02 14:40:00,332.02,333.19,331.41,332.96,38499.0,330.4192,331.5835,329.8121,331.3546,38499.0
2025-05-02 14:50:00,332.65,333.66,332.62,333.15,16030.0,331.0461,332.0513,331.0163,331.5437,16030.0
2025-05-02 15:00:00,332.9,334.67,332.9,334.6,47945.0,331.2949,333.0564,331.2949,332.9867,47945.0
2025-05-02 15:10:00,334.63,336.45,334.6,336.45,26437.0,333.0166,334.8278,332.9867,334.8278,26437.0
2025-05-02 15:20:00,336.64,337.36,335.74,335.76,60609.0,335.0169,335.7334,334.1212,334.1411,60609.0
2025-05-02 15:30:00,335.76,338.06,335.76,336.38,31858.0,334.1411,336.43,334.1411,334.7581,31858.0
2025-05-02 15:40:00,336.38,336.88,335.22,335.46,67038.0,334.7581,335.2557,333.6037,333.8426,67038.0
2025-05-02 15:50:00,335.26,335.29,333.62,335.18,195933.0,333.6435,333.6734,332.0114,333.5639,195933.0
2025-05-05 09:30:00,337.01,337.01,333.4,334.92,39574.0,335.3851,335.3851,331.7925,333.3052,39574.0
2025-05-05 09:40:00,334.82,335.18,333.23,335.0,19688.0,333.2057,333.5639,331.6233,333.3848,19688.0
2025-05-05 09:50:00,335.18,336.08,334.59,335.3,21042.0,333.5639,334.4596,332.9768,333.6833,21042.0
2025-05-05 10:00:00,335.76,336.74,335.25,336.62,14179.0,334.1411,335.1164,333.6336,334.997,14179.0
2025-05-05 10:10:00,336.3,336.65,335.7,336.1,6885.0,334.6785,335.0268,334.0814,334.4795,6885.0
2025-05-05 10:20:00,336.12,336.58,335.75,336.21,8474.0,334.4994,334.9572,334.1312,334.589,8474.0
2025-05-05 10:30:00,336.21,336.58,335.08,336.58,19112.0,334.589,334.9572,333.4644,334.9572,19112.0
2025-05-05 10:40:00,336.47,337.06,335.6,336.18,13031.0,334.8477,335.4349,333.9819,334.5591,13031.0
2025-05-05 10:50:00,336.2,336.77,335.09,335.41,12505.0,334.579,335.1463,333.4744,333.7928,12505.0
2025-05-05 11:00:00,335.43,335.54,334.39,335.05,14157.0,333.8127,333.9222,332.7777,333.4346,14157.0
2025-05-05 11:10:00,335.06,335.36,334.86,335.24,10119.0,333.4445,333.7431,333.2455,333.6236,10119.0
2025-05-05 11:20:00,335.22,335.56,334.82,334.93,14544.0,333.6037,333.9421,333.2057,333.3151,14544.0
2025-05-05 11:30:00,335.07,335.15,334.5,334.57,9652.0,333.4545,333.5341,332.8872,332.9569,9652.0
2025-05-05 11:40:00,334.57,335.36,334.57,335.36,5484.0,332.9569,333.7431,332.9569,333.7431,5484.0
2025-05-05 11:50:00,335.35,335.5,334.68,334.77,10952.0,333.7331,333.8824,333.0663,333.1559,10952.0
2025-05-05 12:00:00,334.75,335.19,334.59,334.99,19996.0,333.136,333.5739,332.9768,333.3748,19996.0
2025-05-05 12:10:00,335.0,335.14,334.71,334.77,14857.0,333.3848,333.5241,333.0962,333.1559,14857.0
2025-05-05 12:20:00,334.77,335.04,334.46,334.9,17119.0,333.1559,333.4246,332.8474,333.2853,17119.0
2025-05-05 12:30:00,334.9,334.91,334.61,334.81,6457.0,333.2853,333.2952,332.9967,333.1957,6457.0
2025-05-05 12:40:00,334.8,334.8,334.4,334.51,5405.0,333.1858,333.1858,332.7877,332.8972,5405.0
2025-05-05 12:50:00,334.5,334.67,333.34,333.57,12627.0,332.8872,333.0564,331.7328,331.9617,12627.0
2025-05-05 13:00:00,333.36,333.54,332.97,333.31,7349.0,331.7527,331.9318,331.3646,331.7029,7349.0
2025-05-05 13:10:00,333.53,333.91,333.29,333.37,10124.0,331.9219,332.3001,331.683,331.7627,10124.0
2025-05-05 13:20:00,333.38,333.38,332.71,332.71,8958.0,331.7726,331.7726,331.1058,331.1058,8958.0
2025-05-05 13:30:00,332.77,333.28,332.62,333.28,14159.0,331.1655,331.6731,331.0163,331.6731,14159.0
2025-05-05 13:40:00,333.27,333.74,333.22,333.52,8281.0,331.6631,332.1309,331.6134,331.9119,8281.0
2025-05-05 13:50:00,333.56,333.79,333.06,333.38,14455.0,331.9517,332.1806,331.4541,331.7726,14455.0
2025-05-05 14:00:00,333.36,333.48,333.1,333.27,5597.0,331.7527,331.8721,331.494,331.6631,5597.0
2025-05-05 14:10:00,333.27,333.91,332.95,333.91,10391.0,331.6631,332.3001,331.3447,332.3001,10391.0
2025-05-05 14:20:00,333.91,334.0,333.46,333.86,6972.0,332.3001,332.3896,331.8522,332.2503,6972.0
2025-05-05 14:30:00,333.86,334.29,333.85,334.29,7466.0,332.2503,332.6782,332.2403,332.6782,7466.0
2025-05-05 14:40:00,334.2,334.27,333.67,333.91,11394.0,332.5887,332.6583,332.0612,332.3001,11394.0
2025-05-05 14:50:00,333.84,333.97,333.46,333.97,12599.0,332.2304,332.3598,331.8522,332.3598,12599.0
2025-05-05 15:00:00,333.99,334.45,333.54,334.32,10209.0,332.3797,332.8374,331.9318,332.7081,10209.0
2025-05-05 15:10:00,334.29,334.43,333.66,334.0,9842.0,332.6782,332.8175,332.0513,332.3896,9842.0
2025-05-05 15:20:00,334.0,334.28,333.66,334.12,15726.0,332.3896,332.6683,332.0513,332.509,15726.0
2025-05-05 15:30:00,334.15,334.47,334.0,334.09,23342.0,332.5389,332.8574,332.3896,332.4792,23342.0
2025-05-05 15:40:00,334.09,334.25,333.46,333.46,28768.0,332.4792,332.6384,331.8522,331.8522,28768.0
2025-05-05 15:50:00,333.46,333.84,332.8,333.45,150953.0,331.8522,332.2304,331.1954,331.8423,150953.0
2025-05-06 09:30:00,332.88,335.31,332.72,334.24,41106.0,331.275,333.6933,331.1158,332.6285,41106.0
2025-05-06 09:40:00,334.24,334.25,332.98,333.39,14918.0,332.6285,332.6384,331.3745,331.7826,14918.0
2025-05-06 09:50:00,333.59,333.88,332.7,333.24,20767.0,331.9816,332.2702,331.0959,331.6333,20767.0
2025-05-06 10:00:00,333.23,333.23,332.06,332.56,19506.0,331.6233,331.6233,330.459,330.9566,19506.0
2025-05-06 10:10:00,332.69,333.49,332.64,332.98,21947.0,331.0859,331.8821,331.0362,331.3745,21947.0
2025-05-06 10:20:00,333.19,333.2,331.93,332.47,9213.0,331.5835,331.5935,330.3296,330.867,9213.0
2025-05-06 10:30:00,332.18,332.52,331.95,332.19,11223.0,330.5784,330.9168,330.3495,330.5883,11223.0
2025-05-06 10:40:00,332.18,333.6,331.95,333.6,8892.0,330.5784,331.9915,330.3495,331.9915,8892.0
2025-05-06 10:50:00,333.41,333.87,333.41,333.57,11977.0,331.8025,332.2602,331.8025,331.9617,11977.0
2025-05-06 11:00:00,333.78,334.71,333.51,334.11,95624.0,332.1707,333.0962,331.902,332.4991,95624.0
2025-05-06 11:10:00,334.11,335.26,334.09,335.03,24675.0,332.4991,333.6435,332.4792,333.4147,24675.0
2025-05-06 11:20:00,335.03,335.13,334.52,334.81,124590.0,333.4147,333.5142,332.9071,333.1957,124590.0
2025-05-06 11:30:00,334.81,335.05,334.19,334.19,15990.0,333.1957,333.4346,332.5787,332.5787,15990.0
2025-05-06 11:40:00,334.19,334.2,333.87,333.98,5225.0,332.5787,332.5887,332.2602,332.3697,5225.0
2025-05-06 11:50:00,333.94,335.0,333.94,334.76,16602.0,332.3299,333.3848,332.3299,333.146,16602.0
2025-05-06 12:00:00,334.93,334.94,334.59,334.74,20882.0,333.3151,333.3251,332.9768,333.126,20882.0
2025-05-06 12:10:00,334.74,337.0,334.74,335.85,33775.0,333.126,335.3752,333.126,334.2307,33775.0
2025-05-06 12:20:00,335.79,335.87,334.81,335.03,26929.0,334.171,334.2506,333.1957,333.4147,26929.0
2025-05-06 12:30:00,335.1,335.25,334.62,334.66,11103.0,333.4843,333.6336,333.0066,333.0464,11103.0
2025-05-06 12:40:00,334.78,334.83,334.49,334.5,8399.0,333.1659,333.2156,332.8773,332.8872,8399.0
2025-05-06 12:50:00,334.34,334.64,334.2,334.42,10134.0,332.728,333.0265,332.5887,332.8076,10134.0
2025-05-06 13:00:00,334.41,334.88,334.23,334.61,18699.0,332.7976,333.2654,332.6185,332.9967,18699.0
2025-05-06 13:10:00,334.78,334.99,334.51,334.63,10726.0,333.1659,333.3748,332.8972,333.0166,10726.0
2025-05-06 13:20:00,334.6,334.6,334.06,334.25,6215.0,332.9867,332.9867,332.4493,332.6384,6215.0
2025-05-06 13:30:00,334.26,334.47,333.21,333.27,14484.0,332.6484,332.8574,331.6034,331.6631,14484.0
2025-05-06 13:40:00,333.26,333.26,332.47,332.55,5324.0,331.6532,331.6532,330.867,330.9466,5324.0
2025-05-06 13:50:00,332.57,332.97,332.54,332.73,14191.0,330.9665,331.3646,330.9367,331.1257,14191.0
2025-05-06 14:00:00,332.66,333.3,332.65,333.24,14387.0,331.0561,331.693,331.0461,331.6333,14387.0
2025-05-06 14:10:00,333.1,333.37,332.84,333.29,10263.0,331.494,331.7627,331.2352,331.683,10263.0
2025-05-06 14:20:00,333.36,333.36,332.96,333.23,7371.0,331.7527,331.7527,331.3546,331.6233,7371.0
2025-05-06 14:30:00,333.26,333.75,333.04,333.22,13030.0,331.6532,332.1408,331.4342,331.6134,13030.0
2025-05-06 14:40:00,333.22,333.25,332.41,332.92,17537.0,331.6134,331.6432,330.8073,331.3148,17537.0
2025-05-06 14:50:00,332.9,333.1,332.55,333.1,11698.0,331.2949,331.494,330.9466,331.494,11698.0
2025-05-06 15:00:00,333.07,333.75,332.95,333.46,13800.0,331.4641,332.1408,331.3447,331.8522,13800.0
2025-05-06 15:10:00,333.43,333.88,333.36,333.84,16241.0,331.8224,332.2702,331.7527,332.2304,16241.0
2025-05-06 15:20:00,333.87,334.36,333.78,334.3,32854.0,332.2602,332.7479,332.1707,332.6882,32854.0
2025-05-06 15:30:00,334.21,334.59,333.76,334.31,33320.0,332.5986,332.9768,332.1508,332.6981,33320.0
2025-05-06 15:40:00,334.47,334.59,334.05,334.24,34567.0,332.8574,332.9768,332.4394,332.6285,34567.0
2025-05-06 15:50:00,334.24,334.24,333.44,333.6,115422.0,332.6285,332.6285,331.8323,331.9915,115422.0
2025-05-07 09:30:00,335.0,335.87,333.42,334.49,31621.0,333.3848,334.2506,331.8124,332.8773,31621.0
2025-05-07 09:40:00,334.14,335.53,333.65,334.12,8932.0,332.5289,333.9122,332.0413,332.509,8932.0
2025-05-07 09:50:00,333.47,335.4,333.47,334.79,12050.0,331.8622,333.7829,331.8622,333.1758,12050.0
2025-05-07 10:00:00,334.79,335.01,333.39,333.69,12113.0,333.1758,333.3947,331.7826,332.0811,12113.0
2025-05-07 10:10:00,333.4,333.61,332.36,332.86,4370.0,331.7925,332.0015,330.7575,331.2551,4370.0
2025-05-07 10:20:00,332.88,332.98,331.98,332.66,24234.0,331.275,331.3745,330.3794,331.0561,24234.0
2025-05-07 10:30:00,333.01,333.97,332.87,333.75,13357.0,331.4044,332.3598,331.2651,332.1408,13357.0
2025-05-07 10:40:00,333.75,334.26,333.45,333.45,7273.0,332.1408,332.6484,331.8423,331.8423,7273.0
2025-05-07 10:50:00,333.66,333.73,332.2,332.33,8999.0,332.0513,332.1209,330.5983,330.7277,8999.0
2025-05-07 11:00:00,332.14,332.36,331.62,331.82,5685.0,330.5386,330.7575,330.0211,330.2201,5685.0
2025-05-07 11:10:00,331.6,331.85,331.32,331.71,10191.0,330.0012,330.25,329.7225,330.1107,10191.0
2025-05-07 11:20:00,331.63,332.69,331.53,332.52,14723.0,330.031,331.0859,329.9315,330.9168,14723.0
2025-05-07 11:30:00,332.14,332.4,331.94,331.99,8373.0,330.5386,330.7973,330.3395,330.3893,8373.0
2025-05-07 11:40:00,332.0,332.3,331.79,331.97,5013.0,330.3993,330.6978,330.1903,330.3694,5013.0
2025-05-07 11:50:00,331.66,332.06,331.66,331.82,5789.0,330.0609,330.459,330.0609,330.2201,5789.0
2025-05-07 12:00:00,331.79,331.99,331.77,331.89,8084.0,330.1903,330.3893,330.1704,330.2898,8084.0
2025-05-07 12:10:00,331.91,332.88,331.88,332.88,9462.0,330.3097,331.275,330.2798,331.275,9462.0
2025-05-07 12:20:00,332.88,333.34,332.86,333.34,8844.0,331.275,331.7328,331.2551,331.7328,8844.0
2025-05-07 12:30:00,333.4,333.67,333.14,333.66,9062.0,331.7925,332.0612,331.5338,332.0513,9062.0
2025-05-07 12:40:00,333.76,333.8,333.2,333.2,2842.0,332.1508,332.1906,331.5935,331.5935,2842.0
2025-05-07 12:50:00,333.02,333.49,332.94,333.46,2141.0,331.4143,331.8821,331.3347,331.8522,2141.0
2025-05-07 13:00:00,333.46,333.95,333.35,333.81,5767.0,331.8522,332.3399,331.7428,332.2005,5767.0
2025-05-07 13:10:00,333.82,334.19,333.82,334.07,3341.0,332.2105,332.5787,332.2105,332.4593,3341.0
2025-05-07 13:20:00,334.08,334.19,333.64,333.64,2702.0,332.4692,332.5787,332.0314,332.0314,2702.0
2025-05-07 13:30:00,333.62,333.62,333.06,333.18,3268.0,332.0114,332.0114,331.4541,331.5736,3268.0
2025-05-07 13:40:00,333.3,333.38,333.19,333.26,2566.0,331.693,331.7726,331.5835,331.6532,2566.0
2025-05-07 13:50:00,333.26,333.44,332.98,333.39,5433.0,331.6532,331.8323,331.3745,331.7826,5433.0
2025-05-07 14:00:00,333.24,333.68,332.52,332.52,17908.0,331.6333,332.0712,330.9168,330.9168,17908.0
2025-05-07 14:10:00,332.9,333.15,332.71,332.85,18374.0,331.2949,331.5437,331.1058,331.2452,18374.0
2025-05-07 14:20:00,333.23,333.79,333.09,333.35,4738.0,331.6233,332.1806,331.484,331.7428,4738.0
2025-05-07 14:30:00,333.22,334.21,333.22,333.86,6352.0,331.6134,332.5986,331.6134,332.2503,6352.0
2025-05-07 14:40:00,333.94,334.33,333.25,333.47,7599.0,332.3299,332.718,331.6432,331.8622,7599.0
2025-05-07 14:50:00,333.39,334.72,333.37,334.72,5701.0,331.7826,333.1061,331.7627,333.1061,5701.0
2025-05-07 15:00:00,334.63,335.07,334.47,334.9,11175.0,333.0166,333.4545,332.8574,333.2853,11175.0
2025-05-07 15:10:00,334.84,335.19,334.61,335.05,60616.0,333.2256,333.5739,332.9967,333.4346,60616.0
2025-05-07 15:20:00,335.0,335.53,334.49,334.6,46594.0,333.3848,333.9122,332.8773,332.9867,46594.0
2025-05-07 15:30:00,334.5,335.01,334.4,334.81,18953.0,332.8872,333.3947,332.7877,333.1957,18953.0
2025-05-07 15:40:00,334.9,335.33,334.22,334.65,60990.0,333.2853,333.7132,332.6086,333.0365,60990.0
2025-05-07 15:50:00,334.56,335.18,334.34,334.4,143677.0,332.9469,333.5639,332.728,332.7877,143677.0
2025-05-08 09:30:00,333.08,335.14,330.21,334.81,32913.0,331.4741,333.5241,328.6179,333.1957,32913.0
2025-05-08 09:40:00,335.34,335.34,334.14,334.85,10357.0,333.7232,333.7232,332.5289,333.2355,10357.0
2025-05-08 09:50:00,334.75,335.0,334.37,334.55,12327.0,333.136,333.3848,332.7578,332.937,12327.0
2025-05-08 10:00:00,334.55,336.48,334.51,336.37,64853.0,332.937,334.8577,332.8972,334.7482,64853.0
2025-05-08 10:10:00,336.37,336.76,335.76,336.63,5018.0,334.7482,335.1363,334.1411,335.0069,5018.0
2025-05-08 10:20:00,336.56,337.25,336.18,336.19,20438.0,334.9373,335.6239,334.5591,334.5691,20438.0
2025-05-08 10:30:00,336.25,336.33,334.48,334.77,13642.0,334.6288,334.7084,332.8673,333.1559,13642.0
2025-05-08 10:40:00,334.57,334.63,333.83,333.92,4063.0,332.9569,333.0166,332.2204,332.31,4063.0
2025-05-08 10:50:00,333.91,334.42,333.42,333.56,3744.0,332.3001,332.8076,331.8124,331.9517,3744.0
2025-05-08 11:00:00,333.32,334.2,332.99,334.2,5407.0,331.7129,332.5887,331.3845,332.5887,5407.0
2025-05-08 11:10:00,334.4,335.14,334.33,335.02,10891.0,332.7877,333.5241,332.718,333.4047,10891.0
2025-05-08 11:20:00,334.74,335.21,334.1,334.65,14802.0,333.126,333.5938,332.4891,333.0365,14802.0
2025-05-08 11:30:00,334.0,334.29,333.72,334.21,4762.0,332.3896,332.6782,332.111,332.5986,4762.0
2025-05-08 11:40:00,334.18,334.63,334.08,334.54,5881.0,332.5687,333.0166,332.4692,332.927,5881.0
2025-05-08 11:50:00,334.51,335.35,334.21,334.6,8744.0,332.8972,333.7331,332.5986,332.9867,8744.0
2025-05-08 12:00:00,334.19,334.93,334.19,334.93,1916.0,332.5787,333.3151,332.5787,333.3151,1916.0
2025-05-08 12:10:00,334.92,335.3,334.58,335.3,6334.0,333.3052,333.6833,332.9668,333.6833,6334.0
2025-05-08 12:20:00,335.5,335.8,335.37,335.54,5032.0,333.8824,334.1809,333.753,333.9222,5032.0
2025-05-08 12:30:00,335.72,336.07,335.48,336.07,6113.0,334.1013,334.4496,333.8625,334.4496,6113.0
2025-05-08 12:40:00,336.12,336.68,336.0,336.68,23127.0,334.4994,335.0567,334.38,335.0567,23127.0
2025-05-08 12:50:00,336.57,336.61,336.31,336.42,19703.0,334.9472,334.987,334.6885,334.7979,19703.0
2025-05-08 13:00:00,336.56,336.75,336.33,336.45,18116.0,334.9373,335.1264,334.7084,334.8278,18116.0
2025-05-08 13:10:00,336.49,336.68,336.34,336.61,11612.0,334.8676,335.0567,334.7183,334.987,11612.0
2025-05-08 13:20:00,336.64,336.72,336.45,336.72,2324.0,335.0169,335.0965,334.8278,335.0965,2324.0
2025-05-08 13:30:00,336.72,336.9,336.64,336.7,2663.0,335.0965,335.2756,335.0169,335.0766,2663.0
2025-05-08 13:40:00,336.74,336.93,336.59,336.63,2154.0,335.1164,335.3055,334.9671,335.0069,2154.0
2025-05-08 13:50:00,336.65,336.72,336.0,336.04,10968.0,335.0268,335.0965,334.38,334.4198,10968.0
2025-05-08 14:00:00,336.12,336.19,335.63,336.12,4822.0,334.4994,334.5691,334.0118,334.4994,4822.0
2025-05-08 14:10:00,336.19,336.33,335.44,335.59,11191.0,334.5691,334.7084,333.8227,333.9719,11191.0
2025-05-08 14:20:00,335.63,335.64,334.99,335.19,10215.0,334.0118,334.0217,333.3748,333.5739,10215.0
2025-05-08 14:30:00,335.26,335.83,335.22,335.54,10099.0,333.6435,334.2108,333.6037,333.9222,10099.0
2025-05-08 14:40:00,335.65,336.28,335.65,336.11,8670.0,334.0317,334.6586,334.0317,334.4894,8670.0
2025-05-08 14:50:00,336.1,336.2,335.92,336.0,15510.0,334.4795,334.579,334.3004,334.38,15510.0
2025-05-08 15:00:00,336.02,336.02,335.25,335.34,24208.0,334.3999,334.3999,333.6336,333.7232,24208.0
2025-05-08 15:10:00,335.34,335.6,335.04,335.6,11879.0,333.7232,333.9819,333.4246,333.9819,11879.0
2025-05-08 15:20:00,335.56,335.94,335.45,335.49,13027.0,333.9421,334.3203,333.8326,333.8724,13027.0
2025-05-08 15:30:00,335.44,335.63,334.99,335.15,22468.0,333.8227,334.0118,333.3748,333.5341,22468.0
2025-05-08 15:40:00,335.12,335.49,334.78,334.97,29065.0,333.5042,333.8724,333.1659,333.3549,29065.0
2025-05-08 15:50:00,334.83,334.84,332.96,333.14,101765.0,333.2156,333.2256,331.3546,331.5338,101765.0
2025-05-09 09:30:00,333.19,334.16,332.74,333.29,21897.0,331.5835,332.5488,331.1357,331.683,21897.0
2025-05-09 09:40:00,333.32,333.38,332.09,332.09,8057.0,331.7129,331.7726,330.4888,330.4888,8057.0
2025-05-09 09:50:00,332.01,332.49,331.84,332.49,7741.0,330.4092,330.8869,330.24,330.8869,7741.0
2025-05-09 10:00:00,332.25,333.32,331.98,333.32,5320.0,330.6481,331.7129,330.3794,331.7129,5320.0
2025-05-09 10:10:00,333.31,333.98,333.3,333.78,7120.0,331.7029,332.3697,331.693,332.1707,7120.0
2025-05-09 10:20:00,333.72,334.43,333.63,333.86,8094.0,332.111,332.8175,332.0214,332.2503,8094.0
2025-05-09 10:30:00,333.86,334.23,333.2,334.18,18525.0,332.2503,332.6185,331.5935,332.5687,18525.0
2025-05-09 10:40:00,334.15,334.56,333.69,333.69,7180.0,332.5389,332.9469,332.0811,332.0811,7180.0
2025-05-09 10:50:00,333.58,333.68,333.17,333.19,3850.0,331.9716,332.0712,331.5636,331.5835,3850.0
2025-05-09 11:00:00,333.22,333.65,333.16,333.39,2968.0,331.6134,332.0413,331.5537,331.7826,2968.0
2025-05-09 11:10:00,333.27,333.28,332.79,332.81,3216.0,331.6631,331.6731,331.1855,331.2054,3216.0
2025-05-09 11:20:00,332.54,332.88,332.54,332.67,4116.0,330.9367,331.275,330.9367,331.066,4116.0
2025-05-09 11:30:00,332.8,333.34,332.41,333.33,9374.0,331.1954,331.7328,330.8073,331.7228,9374.0
2025-05-09 11:40:00,333.31,333.41,333.2,333.41,3168.0,331.7029,331.8025,331.5935,331.8025,3168.0
2025-05-09 11:50:00,333.22,333.85,333.21,333.69,2465.0,331.6134,332.2403,331.6034,332.0811,2465.0
2025-05-09 12:00:00,333.89,335.0,333.73,334.81,5623.0,332.2801,333.3848,332.1209,333.1957,5623.0
2025-05-09 12:10:00,334.81,334.81,334.22,334.28,5348.0,333.1957,333.1957,332.6086,332.6683,5348.0
2025-05-09 12:20:00,334.33,334.52,333.65,333.69,3440.0,332.718,332.9071,332.0413,332.0811,3440.0
2025-05-09 12:30:00,333.61,333.89,333.35,333.81,3680.0,332.0015,332.2801,331.7428,332.2005,3680.0
2025-05-09 12:40:00,333.68,333.68,333.34,333.51,1604.0,332.0712,332.0712,331.7328,331.902,1604.0
2025-05-09 12:50:00,333.4,333.4,332.96,332.99,1875.0,331.7925,331.7925,331.3546,331.3845,1875.0
2025-05-09 13:00:00,332.93,333.44,332.86,333.37,2387.0,331.3248,331.8323,331.2551,331.7627,2387.0
2025-05-09 13:10:00,333.53,333.73,333.11,333.7,4634.0,331.9219,332.1209,331.5039,332.0911,4634.0
2025-05-09 13:20:00,333.86,334.05,333.76,333.87,6500.0,332.2503,332.4394,332.1508,332.2602,6500.0
2025-05-09 13:30:00,333.86,333.86,333.48,333.66,3016.0,332.2503,332.2503,331.8721,332.0513,3016.0
2025-05-09 13:40:00,333.88,333.94,333.76,333.94,1751.0,332.2702,332.3299,332.1508,332.3299,1751.0
2025-05-09 13:50:00,333.87,334.0,333.58,333.58,1506.0,332.2602,332.3896,331.9716,331.9716,1506.0
2025-05-09 14:00:00,333.89,333.89,333.71,333.72,9113.0,332.2801,332.2801,332.101,332.111,9113.0
2025-05-09 14:10:00,333.81,334.02,333.65,333.76,2432.0,332.2005,332.4095,332.0413,332.1508,2432.0
2025-05-09 14:20:00,333.7,333.73,333.24,333.25,2532.0,332.0911,332.1209,331.6333,331.6432,2532.0
2025-05-09 14:30:00,333.08,334.46,333.08,334.46,7050.0,331.4741,332.8474,331.4741,332.8474,7050.0
2025-05-09 14:40:00,334.47,334.74,334.36,334.53,4598.0,332.8574,333.126,332.7479,332.9171,4598.0
2025-05-09 14:50:00,334.57,334.72,334.44,334.59,8711.0,332.9569,333.1061,332.8275,332.9768,8711.0
2025-05-09 15:00:00,334.68,335.4,334.68,335.28,15448.0,333.0663,333.7829,333.0663,333.6634,15448.0
2025-05-09 15:10:00,335.35,335.42,334.85,335.19,13658.0,333.7331,333.8028,333.2355,333.5739,13658.0
2025-05-09 15:20:00,335.25,335.25,334.51,334.56,7786.0,333.6336,333.6336,332.8972,332.9469,7786.0
2025-05-09 15:30:00,334.56,334.56,334.05,334.13,5471.0,332.9469,332.9469,332.4394,332.519,5471.0
2025-05-09 15:40:00,334.02,334.07,333.51,333.86,11912.0,332.4095,332.4593,331.902,332.2503,11912.0
2025-05-09 15:50:00,333.93,333.93,333.17,333.46,33843.0,332.32,332.32,331.5636,331.8522,33843.0
2025-05-12 09:30:00,324.08,326.98,320.01,326.68,154697.0,322.5174,325.4035,318.4671,325.1049,154697.0
2025-05-12 09:40:00,326.51,328.26,325.0,325.7,117172.0,324.9357,326.6773,323.433,324.1296,117172.0
2025-05-12 09:50:00,325.73,325.99,323.66,323.76,54727.0,324.1595,324.4182,322.0995,322.199,54727.0
2025-05-12 10:00:00,324.38,324.59,320.05,320.54,38833.0,322.816,323.025,318.5069,318.9945,38833.0
2025-05-12 10:10:00,320.35,321.25,316.36,318.5,96750.0,318.8054,319.7011,314.8347,316.9643,96750.0
2025-05-12 10:20:00,318.43,318.65,309.59,311.53,215733.0,316.8947,317.1136,308.0973,310.028,215733.0
2025-05-12 10:30:00,311.53,318.09,310.61,315.97,154302.0,310.028,316.5563,309.1124,314.4465,154302.0
2025-05-12 10:40:00,315.97,315.97,313.45,314.45,69913.0,314.4465,314.4465,311.9387,312.9339,69913.0
2025-05-12 10:50:00,314.77,315.83,314.45,315.26,50167.0,313.2523,314.3072,312.9339,313.74,50167.0
2025-05-12 11:00:00,315.27,316.23,313.9,315.64,37324.0,313.7499,314.7053,312.3865,314.1181,37324.0
2025-05-12 11:10:00,315.62,317.12,315.37,317.12,29604.0,314.0982,315.591,313.8494,315.591,29604.0
2025-05-12 11:20:00,316.74,317.07,313.37,314.31,52706.0,315.2128,315.5412,311.8591,312.7946,52706.0
2025-05-12 11:30:00,314.65,314.65,312.05,312.05,41534.0,313.1329,313.1329,310.5454,310.5454,41534.0
2025-05-12 11:40:00,312.33,312.94,311.46,312.43,28818.0,310.8241,311.4312,309.9583,310.9236,28818.0
2025-05-12 11:50:00,312.35,312.36,310.41,311.4,39852.0,310.844,310.854,308.9134,309.8986,39852.0
2025-05-12 12:00:00,311.44,311.58,310.5,311.17,18245.0,309.9384,310.0777,309.0029,309.6697,18245.0
2025-05-12 12:10:00,311.0,311.37,310.59,310.95,29341.0,309.5005,309.8687,309.0925,309.4508,29341.0
2025-05-12 12:20:00,311.02,312.09,310.59,312.09,52238.0,309.5204,310.5853,309.0925,310.5853,52238.0
2025-05-12 12:30:00,312.09,313.55,312.09,313.0,15186.0,310.5853,312.0382,310.5853,311.4909,15186.0
2025-05-12 12:40:00,313.16,313.99,312.79,312.99,13911.0,311.6501,312.4761,311.2819,311.4809,13911.0
2025-05-12 12:50:00,312.98,313.19,311.41,312.32,20215.0,311.471,311.68,309.9085,310.8141,20215.0
2025-05-12 13:00:00,312.33,312.38,311.56,311.56,20994.0,310.8241,310.8739,310.0578,310.0578,20994.0
2025-05-12 13:10:00,311.57,312.43,311.57,311.61,17204.0,310.0678,310.9236,310.0678,310.1076,17204.0
2025-05-12 13:20:00,311.58,312.29,311.51,312.25,20760.0,310.0777,310.7843,310.0081,310.7445,20760.0
2025-05-12 13:30:00,312.3,313.65,312.2,313.25,29165.0,310.7942,312.1377,310.6947,311.7397,29165.0
2025-05-12 13:40:00,313.24,313.45,312.86,313.07,18557.0,311.7297,311.9387,311.3515,311.5605,18557.0
2025-05-12 13:50:00,313.14,313.22,312.56,312.65,18895.0,311.6302,311.7098,311.053,311.1426,18895.0
2025-05-12 14:00:00,312.6,313.92,312.6,313.79,24914.0,311.0928,312.4064,311.0928,312.2771,24914.0
2025-05-12 14:10:00,313.78,313.86,313.0,313.01,21369.0,312.2671,312.3467,311.4909,311.5008,21369.0
2025-05-12 14:20:00,313.1,314.04,313.06,313.08,24839.0,311.5904,312.5259,311.5506,311.5705,24839.0
2025-05-12 14:30:00,313.1,314.08,312.9,313.71,29025.0,311.5904,312.5657,311.3914,312.1974,29025.0
2025-05-12 14:40:00,313.64,315.24,313.59,314.59,34528.0,312.1278,313.7201,312.078,313.0732,34528.0
2025-05-12 14:50:00,314.57,314.57,313.74,314.06,26866.0,313.0533,313.0533,312.2273,312.5458,26866.0
2025-05-12 15:00:00,313.98,314.12,313.63,314.1,23910.0,312.4661,312.6055,312.1178,312.5856,23910.0
2025-05-12 15:10:00,314.06,314.6,313.94,314.4,26979.0,312.5458,313.0832,312.4263,312.8841,26979.0
2025-05-12 15:20:00,314.56,315.71,314.52,315.55,36770.0,313.0433,314.1878,313.0035,314.0286,36770.0
2025-05-12 15:30:00,315.55,315.72,314.98,315.11,31946.0,314.0286,314.1978,313.4613,313.5907,31946.0
2025-05-12 15:40:00,315.05,315.27,313.8,314.86,61890.0,313.531,313.7499,312.287,313.3419,61890.0
2025-05-12 15:50:00,314.85,315.8,314.5,315.61,152968.0,313.3319,314.2774,312.9836,314.0883,152968.0
2025-05-13 09:30:00,309.59,310.25,302.95,306.28,171639.0,308.0973,308.7541,301.4893,304.8033,171639.0
2025-05-13 09:40:00,306.01,307.22,304.72,305.46,99498.0,304.5346,305.7387,303.2508,303.9872,99498.0
2025-05-13 09:50:00,305.27,308.06,304.51,307.42,40926.0,303.7981,306.5747,303.0418,305.9378,40926.0
2025-05-13 10:00:00,307.41,307.61,305.38,307.31,72260.0,305.9278,306.1269,303.9076,305.8283,72260.0
2025-05-13 10:10:00,307.31,308.24,306.9,307.74,51332.0,305.8283,306.7538,305.4203,306.2562,51332.0
2025-05-13 10:20:00,307.74,307.74,306.38,307.12,60834.0,306.2562,306.2562,304.9028,305.6392,60834.0
2025-05-13 10:30:00,307.36,307.96,306.93,307.81,60731.0,305.8781,306.4752,305.4501,306.3259,60731.0
2025-05-13 10:40:00,307.85,308.3,306.6,306.84,36439.0,306.3657,306.8135,305.1217,305.3606,36439.0
2025-05-13 10:50:00,306.92,306.92,305.59,305.86,15758.0,305.4402,305.4402,304.1166,304.3853,15758.0
2025-05-13 11:00:00,305.61,305.85,304.72,305.12,32452.0,304.1365,304.3753,303.2508,303.6489,32452.0
2025-05-13 11:10:00,305.02,305.38,304.36,304.8,36523.0,303.5493,303.9076,302.8925,303.3304,36523.0
2025-05-13 11:20:00,304.96,305.28,304.05,304.88,52885.0,303.4896,303.8081,302.584,303.41,52885.0
2025-05-13 11:30:00,305.15,305.26,304.42,304.42,82442.0,303.6787,303.7882,302.9522,302.9522,82442.0
2025-05-13 11:40:00,304.41,304.57,303.45,303.67,30871.0,302.9423,303.1015,301.9869,302.2059,30871.0
2025-05-13 11:50:00,303.84,305.08,303.31,305.0,20344.0,302.375,303.6091,301.8476,303.5294,20344.0
2025-05-13 12:00:00,304.86,305.32,304.62,304.89,37148.0,303.3901,303.8479,303.1513,303.42,37148.0
2025-05-13 12:10:00,305.0,305.07,304.19,304.32,10157.0,303.5294,303.5991,302.7233,302.8527,10157.0
2025-05-13 12:20:00,304.32,304.97,304.32,304.77,13741.0,302.8527,303.4996,302.8527,303.3005,13741.0
2025-05-13 12:30:00,305.0,305.81,304.6,304.6,23121.0,303.5294,304.3355,303.1314,303.1314,23121.0
2025-05-13 12:40:00,304.6,305.18,304.41,304.67,15798.0,303.1314,303.7086,302.9423,303.201,15798.0
2025-05-13 12:50:00,304.61,304.69,304.02,304.69,12288.0,303.1413,303.2209,302.5542,303.2209,12288.0
2025-05-13 13:00:00,304.7,305.06,304.51,304.63,12285.0,303.2309,303.5892,303.0418,303.1612,12285.0
2025-05-13 13:10:00,304.63,305.15,304.53,305.13,17429.0,303.1612,303.6787,303.0617,303.6588,17429.0
2025-05-13 13:20:00,305.18,305.35,304.92,304.93,42294.0,303.7086,303.8778,303.4498,303.4598,42294.0
2025-05-13 13:30:00,304.75,305.08,304.1,304.31,12761.0,303.2806,303.6091,302.6338,302.8428,12761.0
2025-05-13 13:40:00,304.5,305.07,304.31,304.76,14960.0,303.0319,303.5991,302.8428,303.2906,14960.0
2025-05-13 13:50:00,304.67,304.76,304.0,304.48,20553.0,303.201,303.2906,302.5343,303.0119,20553.0
2025-05-13 14:00:00,304.41,305.04,304.34,304.6,12703.0,302.9423,303.5692,302.8726,303.1314,12703.0
2025-05-13 14:10:00,304.65,304.65,303.73,304.02,19445.0,303.1811,303.1811,302.2656,302.5542,19445.0
2025-05-13 14:20:00,303.82,303.98,303.3,303.51,12734.0,302.3551,302.5144,301.8376,302.0466,12734.0
2025-05-13 14:30:00,303.37,303.74,302.57,302.58,31880.0,301.9073,302.2755,301.1112,301.1211,31880.0
2025-05-13 14:40:00,302.72,303.06,302.51,302.69,21520.0,301.2604,301.5988,301.0514,301.2306,21520.0
2025-05-13 14:50:00,302.61,302.95,302.6,302.79,16344.0,301.151,301.4893,301.141,301.3301,16344.0
2025-05-13 15:00:00,302.76,303.01,302.54,302.76,20019.0,301.3002,301.549,301.0813,301.3002,20019.0
2025-05-13 15:10:00,302.81,302.84,301.62,301.66,74918.0,301.35,301.3799,300.1657,300.2055,74918.0
2025-05-13 15:20:00,301.66,302.14,301.59,302.09,52161.0,300.2055,300.6832,300.1359,300.6335,52161.0
2025-05-13 15:30:00,302.09,302.82,301.92,302.82,143999.0,300.6335,301.36,300.4643,301.36,143999.0
2025-05-13 15:40:00,303.07,303.08,301.48,301.93,51073.0,301.6087,301.6187,300.0264,300.4742,51073.0
2025-05-13 15:50:00,301.86,302.31,301.52,301.86,158666.0,300.4046,300.8524,300.0662,300.4046,158666.0
2025-05-14 09:30:00,305.25,306.21,303.98,303.98,133089.0,303.7782,304.7336,302.5144,302.5144,133089.0
2025-05-14 09:40:00,303.79,306.9,303.7,306.32,53545.0,302.3253,305.4203,302.2357,304.8431,53545.0
2025-05-14 09:50:00,306.12,307.16,305.9,306.67,58887.0,304.644,305.679,304.4251,305.1914,58887.0
2025-05-14 10:00:00,306.58,306.64,305.08,305.21,86011.0,305.1018,305.1615,303.6091,303.7384,86011.0
2025-05-14 10:10:00,305.41,305.41,304.72,304.82,24423.0,303.9375,303.9375,303.2508,303.3503,24423.0
2025-05-14 10:20:00,304.82,305.16,304.23,304.23,28034.0,303.3503,303.6887,302.7632,302.7632,28034.0
2025-05-14 10:30:00,304.49,304.58,303.8,304.4,12798.0,303.0219,303.1115,302.3352,302.9323,12798.0
2025-05-14 10:40:00,304.35,304.52,303.38,303.63,15641.0,302.8826,303.0518,301.9173,302.166,15641.0
2025-05-14 10:50:00,303.74,303.92,302.83,302.84,13641.0,302.2755,302.4546,301.3699,301.3799,13641.0
2025-05-14 11:00:00,302.8,302.92,302.37,302.48,9104.0,301.34,301.4595,300.9121,301.0216,9104.0
2025-05-14 11:10:00,302.48,302.8,302.29,302.67,20904.0,301.0216,301.34,300.8325,301.2107,20904.0
2025-05-14 11:20:00,302.67,303.07,302.48,302.6,22122.0,301.2107,301.6087,301.0216,301.141,22122.0
2025-05-14 11:30:00,302.56,302.72,302.11,302.67,13406.0,301.1012,301.2604,300.6534,301.2107,13406.0
2025-05-14 11:40:00,302.71,303.25,302.55,303.08,59316.0,301.2505,301.7879,301.0913,301.6187,59316.0
2025-05-14 11:50:00,303.05,304.25,302.88,304.25,13011.0,301.5888,302.7831,301.4197,302.7831,13011.0
2025-05-14 12:00:00,304.41,304.41,303.79,303.98,24892.0,302.9423,302.9423,302.3253,302.5144,24892.0
2025-05-14 12:10:00,303.9,304.0,303.45,303.86,12841.0,302.4347,302.5343,301.9869,302.3949,12841.0
2025-05-14 12:20:00,303.86,304.12,303.13,303.13,16319.0,302.3949,302.6537,301.6685,301.6685,16319.0
2025-05-14 12:30:00,303.0,303.37,302.82,303.26,9649.0,301.5391,301.9073,301.36,301.7978,9649.0
2025-05-14 12:40:00,303.32,303.46,303.1,303.28,5484.0,301.8575,301.9969,301.6386,301.8177,5484.0
2025-05-14 12:50:00,303.44,303.9,303.41,303.84,10722.0,301.977,302.4347,301.9471,302.375,10722.0
2025-05-14 13:00:00,303.7,303.78,303.08,303.56,9688.0,302.2357,302.3153,301.6187,302.0964,9688.0
2025-05-14 13:10:00,303.57,304.04,303.4,304.04,25554.0,302.1063,302.5741,301.9372,302.5741,25554.0
2025-05-14 13:20:00,304.04,304.04,303.15,303.15,14688.0,302.5741,302.5741,301.6884,301.6884,14688.0
2025-05-14 13:30:00,303.15,303.57,303.06,303.47,11533.0,301.6884,302.1063,301.5988,302.0068,11533.0
2025-05-14 13:40:00,303.47,303.47,302.66,303.01,17731.0,302.0068,302.0068,301.2007,301.549,17731.0
2025-05-14 13:50:00,303.0,303.43,302.95,303.02,14587.0,301.5391,301.967,301.4893,301.559,14587.0
2025-05-14 14:00:00,303.0,303.54,302.84,303.47,41702.0,301.5391,302.0765,301.3799,302.0068,41702.0
2025-05-14 14:10:00,303.5,303.5,302.99,303.19,15614.0,302.0367,302.0367,301.5291,301.7282,15614.0
2025-05-14 14:20:00,303.2,303.31,302.74,303.01,16549.0,301.7381,301.8476,301.2803,301.549,16549.0
2025-05-14 14:30:00,303.0,303.37,302.8,303.19,81905.0,301.5391,301.9073,301.34,301.7282,81905.0
2025-05-14 14:40:00,303.19,303.88,303.15,303.5,17016.0,301.7282,302.4148,301.6884,302.0367,17016.0
2025-05-14 14:50:00,303.48,303.64,303.18,303.42,26542.0,302.0168,302.176,301.7182,301.9571,26542.0
2025-05-14 15:00:00,303.49,303.93,303.38,303.81,57383.0,302.0267,302.4646,301.9173,302.3452,57383.0
2025-05-14 15:10:00,303.85,304.34,303.72,303.72,37718.0,302.385,302.8726,302.2556,302.2556,37718.0
2025-05-14 15:20:00,303.69,303.7,303.42,303.56,36800.0,302.2258,302.2357,301.9571,302.0964,36800.0
2025-05-14 15:30:00,303.64,303.64,303.4,303.5,35785.0,302.176,302.176,301.9372,302.0367,35785.0
2025-05-14 15:40:00,303.48,304.03,302.95,303.71,71411.0,302.0168,302.5641,301.4893,302.2457,71411.0
2025-05-14 15:50:00,303.71,304.05,302.94,303.32,233777.0,302.2457,302.584,301.4794,301.8575,233777.0
2025-05-15 09:30:00,303.22,303.46,300.19,301.38,50592.0,301.758,301.9969,298.7426,299.9269,50592.0
2025-05-15 09:40:00,301.38,301.72,300.08,301.0,18774.0,299.9269,300.2653,298.6332,299.5487,18774.0
2025-05-15 09:50:00,300.7,301.23,299.66,300.55,55561.0,299.2502,299.7776,298.2152,299.1009,55561.0
2025-05-15 10:00:00,300.64,301.28,299.7,299.92,28731.0,299.1905,299.8274,298.255,298.4739,28731.0
2025-05-15 10:10:00,300.13,300.68,298.45,298.46,39426.0,298.6829,299.2303,297.011,297.021,39426.0
2025-05-15 10:20:00,298.35,298.64,297.75,298.08,36843.0,296.9115,297.2001,296.3144,296.6428,36843.0
2025-05-15 10:30:00,298.07,298.71,297.51,297.79,77553.0,296.6329,297.2698,296.0756,296.3542,77553.0
2025-05-15 10:40:00,297.71,297.71,296.26,297.18,17731.0,296.2746,296.2746,294.8316,295.7471,17731.0
2025-05-15 10:50:00,297.18,298.19,297.18,298.09,37916.0,295.7471,296.7523,295.7471,296.6528,37916.0
2025-05-15 11:00:00,298.09,299.95,297.91,299.75,80986.0,296.6528,298.5038,296.4736,298.3048,80986.0
2025-05-15 11:10:00,299.75,301.85,299.74,301.73,58014.0,298.3048,300.3946,298.2948,300.2752,58014.0
2025-05-15 11:20:00,301.73,302.06,301.2,301.6,19992.0,300.2752,300.6036,299.7478,300.1458,19992.0
2025-05-15 11:30:00,301.6,303.73,301.56,303.18,33228.0,300.1458,302.2656,300.106,301.7182,33228.0
2025-05-15 11:40:00,303.18,303.76,302.89,303.12,19904.0,301.7182,302.2954,301.4296,301.6585,19904.0
2025-05-15 11:50:00,303.09,303.49,302.68,303.37,48126.0,301.6286,302.0267,301.2206,301.9073,48126.0
2025-05-15 12:00:00,303.38,303.71,303.14,303.33,19019.0,301.9173,302.2457,301.6784,301.8675,19019.0
2025-05-15 12:10:00,303.19,303.53,302.81,302.92,36031.0,301.7282,302.0665,301.35,301.4595,36031.0
2025-05-15 12:20:00,302.9,303.58,302.61,303.31,41952.0,301.4396,302.1163,301.151,301.8476,41952.0
2025-05-15 12:30:00,303.29,303.32,302.87,303.07,19030.0,301.8277,301.8575,301.4097,301.6087,19030.0
2025-05-15 12:40:00,303.02,303.59,302.84,303.48,30928.0,301.559,302.1262,301.3799,302.0168,30928.0
2025-05-15 12:50:00,303.49,304.37,303.48,304.28,23513.0,302.0267,302.9025,302.0168,302.8129,23513.0
2025-05-15 13:00:00,304.29,305.0,304.14,304.24,35041.0,302.8229,303.5294,302.6736,302.7731,35041.0
2025-05-15 13:10:00,304.12,304.24,303.66,304.16,37891.0,302.6537,302.7731,302.1959,302.6935,37891.0
2025-05-15 13:20:00,304.13,304.3,303.86,304.07,58746.0,302.6636,302.8328,302.3949,302.6039,58746.0
2025-05-15 13:30:00,304.13,304.63,303.93,304.17,42589.0,302.6636,303.1612,302.4646,302.7034,42589.0
2025-05-15 13:40:00,304.17,304.72,304.11,304.54,37542.0,302.7034,303.2508,302.6437,303.0717,37542.0
2025-05-15 13:50:00,304.55,304.69,304.18,304.32,24794.0,303.0816,303.2209,302.7134,302.8527,24794.0
2025-05-15 14:00:00,304.32,305.65,304.14,305.22,54004.0,302.8527,304.1763,302.6736,303.7484,54004.0
2025-05-15 14:10:00,305.29,305.45,304.59,305.44,47815.0,303.818,303.9773,303.1214,303.9673,47815.0
2025-05-15 14:20:00,305.31,306.68,305.22,306.22,51813.0,303.8379,305.2013,303.7484,304.7436,51813.0
2025-05-15 14:30:00,306.25,307.15,306.11,307.15,18073.0,304.7734,305.6691,304.6341,305.6691,18073.0
2025-05-15 14:40:00,307.17,307.63,306.9,307.44,27888.0,305.689,306.1468,305.4203,305.9577,27888.0
2025-05-15 14:50:00,307.42,307.45,306.78,307.08,16391.0,305.9378,305.9676,305.3009,305.5994,16391.0
2025-05-15 15:00:00,306.95,307.09,306.3,306.69,27550.0,305.47,305.6094,304.8232,305.2113,27550.0
2025-05-15 15:10:00,306.71,307.61,306.67,307.61,38940.0,305.2312,306.1269,305.1914,306.1269,38940.0
2025-05-15 15:20:00,307.49,308.01,307.46,307.6,26240.0,306.0074,306.5249,305.9776,306.1169,26240.0
2025-05-15 15:30:00,307.65,307.88,307.17,307.88,59052.0,306.1667,306.3956,305.689,306.3956,59052.0
2025-05-15 15:40:00,307.98,308.53,307.87,307.9,23079.0,306.4951,307.0424,306.3856,306.4155,23079.0
2025-05-15 15:50:00,307.99,308.97,307.75,308.78,108698.0,306.505,307.4803,306.2662,307.2912,108698.0
2025-05-16 09:30:00,309.4,310.91,307.78,309.97,75923.0,307.9082,309.4109,306.296,308.4755,75923.0
2025-05-16 09:40:00,310.23,311.19,310.22,310.89,38625.0,308.7342,309.6896,308.7243,309.391,38625.0
2025-05-16 09:50:00,310.59,312.51,310.58,312.19,47839.0,309.0925,311.0032,309.0825,310.6848,47839.0
2025-05-16 10:00:00,312.32,312.39,311.16,311.16,19581.0,310.8141,310.8838,309.6597,309.6597,19581.0
2025-05-16 10:10:00,311.61,311.79,310.59,311.41,48099.0,310.1076,310.2867,309.0925,309.9085,48099.0
2025-05-16 10:20:00,311.32,312.76,311.26,312.69,13582.0,309.819,311.252,309.7593,311.1824,13582.0
2025-05-16 10:30:00,312.86,313.01,311.78,312.37,14939.0,311.3515,311.5008,310.2768,310.8639,14939.0
2025-05-16 10:40:00,312.62,312.97,311.71,311.72,13614.0,311.1127,311.461,310.2071,310.217,13614.0
2025-05-16 10:50:00,311.97,313.03,311.6,312.88,15375.0,310.4658,311.5207,310.0976,311.3714,15375.0
2025-05-16 11:00:00,313.14,313.97,312.87,313.52,24310.0,311.6302,312.4562,311.3615,312.0084,24310.0
2025-05-16 11:10:00,313.44,314.31,313.15,314.31,49839.0,311.9287,312.7946,311.6401,312.7946,49839.0
2025-05-16 11:20:00,314.46,315.34,314.35,315.0,32006.0,312.9438,313.8196,312.8344,313.4812,32006.0
2025-05-16 11:30:00,314.87,315.01,314.23,314.68,37363.0,313.3519,313.4912,312.7149,313.1628,37363.0
2025-05-16 11:40:00,314.59,314.64,314.13,314.2,19002.0,313.0732,313.123,312.6154,312.6851,19002.0
2025-05-16 11:50:00,314.31,314.58,313.68,313.88,21299.0,312.7946,313.0632,312.1676,312.3666,21299.0
2025-05-16 12:00:00,313.83,314.65,313.68,314.45,9733.0,312.3169,313.1329,312.1676,312.9339,9733.0
2025-05-16 12:10:00,314.49,315.25,314.47,315.25,5780.0,312.9737,313.73,312.9538,313.73,5780.0
2025-05-16 12:20:00,315.34,315.54,314.77,315.47,8332.0,313.8196,314.0186,313.2523,313.949,8332.0
2025-05-16 12:30:00,315.54,316.52,315.51,316.49,7009.0,314.0186,314.9939,313.9888,314.964,7009.0
2025-05-16 12:40:00,316.5,317.04,316.31,316.31,10900.0,314.974,315.5114,314.7849,314.7849,10900.0
2025-05-16 12:50:00,316.4,317.08,316.4,317.08,7945.0,314.8745,315.5512,314.8745,315.5512,7945.0
2025-05-16 13:00:00,316.99,317.92,316.98,317.57,12217.0,315.4616,316.3871,315.4517,316.0388,12217.0
2025-05-16 13:10:00,317.54,318.51,317.25,317.99,16076.0,316.009,316.9743,315.7204,316.4568,16076.0
2025-05-16 13:20:00,318.13,319.58,318.09,319.21,28378.0,316.5961,318.0391,316.5563,317.6709,28378.0
2025-05-16 13:30:00,319.26,319.5,318.87,318.98,19877.0,317.7207,317.9595,317.3326,317.442,19877.0
2025-05-16 13:40:00,319.19,319.76,319.01,319.5,13715.0,317.651,318.2183,317.4719,317.9595,13715.0
2025-05-16 13:50:00,319.54,319.87,319.47,319.67,20579.0,317.9993,318.3277,317.9297,318.1287,20579.0
2025-05-16 14:00:00,319.63,319.83,319.17,319.73,15516.0,318.0889,318.2879,317.6311,318.1884,15516.0
2025-05-16 14:10:00,319.73,319.73,319.1,319.62,6620.0,318.1884,318.1884,317.5615,318.0789,6620.0
2025-05-16 14:20:00,319.53,319.72,319.37,319.45,10827.0,317.9894,318.1785,317.8302,317.9098,10827.0
2025-05-16 14:30:00,319.5,319.71,319.11,319.5,9311.0,317.9595,318.1685,317.5714,317.9595,9311.0
2025-05-16 14:40:00,319.41,319.65,318.87,319.02,11647.0,317.87,318.1088,317.3326,317.4818,11647.0
2025-05-16 14:50:00,319.03,319.67,318.95,319.36,8366.0,317.4918,318.1287,317.4122,317.8202,8366.0
2025-05-16 15:00:00,319.55,320.3,319.41,320.28,16249.0,318.0093,318.7557,317.87,318.7358,16249.0
2025-05-16 15:10:00,320.32,320.61,320.09,320.4,10578.0,318.7756,319.0642,318.5467,318.8552,10578.0
2025-05-16 15:20:00,320.52,320.52,319.81,320.05,13938.0,318.9746,318.9746,318.268,318.5069,13938.0
2025-05-16 15:30:00,319.94,320.3,319.69,320.3,8454.0,318.3974,318.7557,318.1486,318.7557,8454.0
2025-05-16 15:40:00,320.12,320.73,320.0,320.73,15441.0,318.5765,319.1836,318.4571,319.1836,15441.0
2025-05-16 15:50:00,320.67,320.97,320.39,320.81,138402.0,319.1239,319.4224,318.8452,319.2632,138402.0
2025-05-19 09:30:00,320.55,322.13,320.24,321.01,24837.0,319.0045,320.5768,318.696,319.4622,24837.0
2025-05-19 09:40:00,321.0,321.0,319.28,319.6,6727.0,319.4523,319.4523,317.7406,318.059,6727.0
2025-05-19 09:50:00,319.59,320.01,318.65,319.78,8152.0,318.0491,318.4671,317.1136,318.2382,8152.0
2025-05-19 10:00:00,319.66,319.67,318.27,318.7,12265.0,318.1188,318.1287,316.7355,317.1634,12265.0
2025-05-19 10:10:00,318.37,319.05,318.0,318.37,11536.0,316.835,317.5117,316.4668,316.835,11536.0
2025-05-19 10:20:00,318.81,319.73,318.8,319.64,5070.0,317.2729,318.1884,317.2629,318.0989,5070.0
2025-05-19 10:30:00,320.04,321.19,319.98,320.98,6137.0,318.4969,319.6414,318.4372,319.4324,6137.0
2025-05-19 10:40:00,321.11,321.76,320.89,320.97,7199.0,319.5618,320.2086,319.3428,319.4224,7199.0
2025-05-19 10:50:00,321.28,321.28,320.89,320.89,3055.0,319.7309,319.7309,319.3428,319.3428,3055.0
2025-05-19 11:00:00,320.96,321.0,320.4,320.41,6194.0,319.4125,319.4523,318.8552,318.8651,6194.0
2025-05-19 11:10:00,320.52,320.86,320.35,320.85,2761.0,318.9746,319.313,318.8054,319.303,2761.0
2025-05-19 11:20:00,320.93,321.23,320.79,321.16,4207.0,319.3826,319.6812,319.2433,319.6115,4207.0
2025-05-19 11:30:00,321.16,321.29,320.53,320.64,8040.0,319.6115,319.7409,318.9846,319.094,8040.0
2025-05-19 11:40:00,320.85,321.37,320.69,321.37,3411.0,319.303,319.8205,319.1438,319.8205,3411.0
2025-05-19 11:50:00,321.36,321.49,321.15,321.47,3449.0,319.8106,319.9399,319.6016,319.92,3449.0
2025-05-19 12:00:00,321.47,321.49,321.2,321.25,2657.0,319.92,319.9399,319.6513,319.7011,2657.0
2025-05-19 12:10:00,321.26,322.02,321.26,321.94,10531.0,319.711,320.4674,319.711,320.3878,10531.0
2025-05-19 12:20:00,322.03,322.42,321.81,322.05,7263.0,320.4773,320.8654,320.2584,320.4972,7263.0
2025-05-19 12:30:00,322.16,322.42,321.85,322.28,8035.0,320.6067,320.8654,320.2982,320.7261,8035.0
2025-05-19 12:40:00,322.14,322.17,321.51,321.8,3843.0,320.5868,320.6167,319.9598,320.2484,3843.0
2025-05-19 12:50:00,321.84,322.02,321.65,322.0,1825.0,320.2882,320.4674,320.0992,320.4475,1825.0
2025-05-19 13:00:00,321.96,322.2,321.83,322.2,5358.0,320.4077,320.6465,320.2783,320.6465,5358.0
2025-05-19 13:10:00,322.2,322.46,322.08,322.18,8275.0,320.6465,320.9053,320.5271,320.6266,8275.0
2025-05-19 13:20:00,322.11,322.82,322.11,322.82,7403.0,320.5569,321.2635,320.5569,321.2635,7403.0
2025-05-19 13:30:00,322.88,322.88,322.25,322.25,7071.0,321.3232,321.3232,320.6963,320.6963,7071.0
2025-05-19 13:40:00,322.17,322.45,321.94,322.07,6524.0,320.6167,320.8953,320.3878,320.5171,6524.0
2025-05-19 13:50:00,322.0,322.24,321.69,321.86,12521.0,320.4475,320.6863,320.139,320.3081,12521.0
2025-05-19 14:00:00,321.86,321.86,321.04,321.37,7896.0,320.3081,320.3081,319.4921,319.8205,7896.0
2025-05-19 14:10:00,321.48,321.83,321.4,321.53,3885.0,319.93,320.2783,319.8504,319.9797,3885.0
2025-05-19 14:20:00,321.55,321.88,321.39,321.71,5236.0,319.9996,320.3281,319.8404,320.1589,5236.0
2025-05-19 14:30:00,321.83,322.29,321.73,321.74,6488.0,320.2783,320.7361,320.1788,320.1887,6488.0
2025-05-19 14:40:00,321.73,321.73,321.25,321.25,11225.0,320.1788,320.1788,319.7011,319.7011,11225.0
2025-05-19 14:50:00,321.25,321.25,320.75,321.08,15857.0,319.7011,319.7011,319.2035,319.5319,15857.0
2025-05-19 15:00:00,321.18,321.5,321.14,321.45,8614.0,319.6314,319.9499,319.5916,319.9001,8614.0
2025-05-19 15:10:00,321.51,321.78,321.46,321.56,8482.0,319.9598,320.2285,319.9101,320.0096,8482.0
2025-05-19 15:20:00,321.57,321.77,321.49,321.52,6122.0,320.0195,320.2186,319.9399,319.9698,6122.0
2025-05-19 15:30:00,321.52,321.91,321.44,321.78,10689.0,319.9698,320.3579,319.8902,320.2285,10689.0
2025-05-19 15:40:00,321.74,322.37,321.74,322.27,15888.0,320.1887,320.8157,320.1887,320.7162,15888.0
2025-05-19 15:50:00,322.27,322.39,321.52,322.03,83573.0,320.7162,320.8356,319.9698,320.4773,83573.0
2025-05-20 09:30:00,323.85,325.17,322.36,323.55,29717.0,322.2886,323.6022,320.8057,321.99,29717.0
2025-05-20 09:40:00,323.69,324.77,323.65,324.2,10516.0,322.1293,323.2041,322.0895,322.6369,10516.0
2025-05-20 09:50:00,324.44,324.53,323.08,323.73,12464.0,322.8757,322.9653,321.5223,322.1691,12464.0
2025-05-20 10:00:00,323.69,324.8,323.36,324.41,11063.0,322.1293,323.234,321.8009,322.8459,11063.0
2025-05-20 10:10:00,324.54,324.54,323.15,323.15,12181.0,322.9752,322.9752,321.5919,321.5919,12181.0
2025-05-20 10:20:00,323.32,324.56,323.32,324.48,8343.0,321.7611,322.9951,321.7611,322.9155,8343.0
2025-05-20 10:30:00,324.59,325.26,324.15,324.15,10950.0,323.025,323.6918,322.5871,322.5871,10950.0
2025-05-20 10:40:00,324.3,324.96,324.22,324.7,9570.0,322.7364,323.3932,322.6568,323.1345,9570.0
2025-05-20 10:50:00,324.69,324.69,323.56,323.78,21502.0,323.1245,323.1245,322.0,322.2189,21502.0
2025-05-20 11:00:00,323.73,324.18,323.6,324.12,6139.0,322.1691,322.617,322.0398,322.5573,6139.0
2025-05-20 11:10:00,323.99,324.4,323.94,324.38,5951.0,322.4279,322.8359,322.3781,322.816,5951.0
2025-05-20 11:20:00,324.39,324.5,324.1,324.34,6714.0,322.826,322.9354,322.5373,322.7762,6714.0
2025-05-20 11:30:00,324.44,324.49,323.76,323.93,12040.0,322.8757,322.9255,322.199,322.3682,12040.0
2025-05-20 11:40:00,323.79,323.96,323.49,323.62,8353.0,322.2288,322.398,321.9303,322.0597,8353.0
2025-05-20 11:50:00,323.59,323.59,323.11,323.36,6121.0,322.0298,322.0298,321.5521,321.8009,6121.0
2025-05-20 12:00:00,323.33,323.49,323.05,323.49,8644.0,321.7711,321.9303,321.4924,321.9303,8644.0
2025-05-20 12:10:00,323.34,323.52,323.11,323.52,3647.0,321.781,321.9601,321.5521,321.9601,3647.0
2025-05-20 12:20:00,323.69,323.93,322.97,323.12,7439.0,322.1293,322.3682,321.4128,321.5621,7439.0
2025-05-20 12:30:00,323.04,323.34,322.72,323.23,5883.0,321.4825,321.781,321.164,321.6715,5883.0
2025-05-20 12:40:00,323.21,323.35,322.99,323.06,4525.0,321.6516,321.791,321.4327,321.5024,4525.0
2025-05-20 12:50:00,323.1,323.26,323.06,323.21,6402.0,321.5422,321.7014,321.5024,321.6516,6402.0
2025-05-20 13:00:00,323.29,323.69,323.11,323.67,3614.0,321.7313,322.1293,321.5521,322.1094,3614.0
2025-05-20 13:10:00,323.71,324.52,323.71,324.5,8103.0,322.1492,322.9553,322.1492,322.9354,8103.0
2025-05-20 13:20:00,324.54,324.82,324.34,324.69,12180.0,322.9752,323.2539,322.7762,323.1245,12180.0
2025-05-20 13:30:00,324.71,324.96,324.7,324.82,4525.0,323.1444,323.3932,323.1345,323.2539,4525.0
2025-05-20 13:40:00,324.9,325.09,324.54,324.73,11636.0,323.3335,323.5226,322.9752,323.1643,11636.0
2025-05-20 13:50:00,324.76,325.48,324.76,325.46,3283.0,323.1942,323.9107,323.1942,323.8908,3283.0
2025-05-20 14:00:00,325.34,325.46,324.83,325.09,7954.0,323.7714,323.8908,323.2638,323.5226,7954.0
2025-05-20 14:10:00,325.15,325.21,324.83,325.0,9416.0,323.5823,323.642,323.2638,323.433,9416.0
2025-05-20 14:20:00,325.06,325.06,324.24,324.42,10692.0,323.4927,323.4927,322.6767,322.8558,10692.0
2025-05-20 14:30:00,324.41,324.54,324.01,324.3,10313.0,322.8459,322.9752,322.4478,322.7364,10313.0
2025-05-20 14:40:00,324.21,324.23,323.9,324.13,12752.0,322.6468,322.6667,322.3383,322.5672,12752.0
2025-05-20 14:50:00,324.22,324.35,324.02,324.29,7331.0,322.6568,322.7861,322.4577,322.7264,7331.0
2025-05-20 15:00:00,324.28,324.55,324.17,324.53,5502.0,322.7165,322.9852,322.607,322.9653,5502.0
2025-05-20 15:10:00,324.54,324.6,324.31,324.52,23767.0,322.9752,323.0349,322.7463,322.9553,23767.0
2025-05-20 15:20:00,324.47,324.74,324.46,324.69,11014.0,322.9056,323.1743,322.8956,323.1245,11014.0
2025-05-20 15:30:00,324.67,325.0,324.63,324.67,14473.0,323.1046,323.433,323.0648,323.1046,14473.0
2025-05-20 15:40:00,324.7,325.07,324.7,324.89,21368.0,323.1345,323.5027,323.1345,323.3235,21368.0
2025-05-20 15:50:00,324.89,325.38,324.65,325.0,125321.0,323.3235,323.8112,323.0847,323.433,125321.0
2025-05-21 09:30:00,322.63,326.0,322.08,323.21,18984.0,321.0744,324.4282,320.5271,321.6516,18984.0
2025-05-21 09:40:00,323.03,323.03,321.69,321.69,4661.0,321.4725,321.4725,320.139,320.139,4661.0
2025-05-21 09:50:00,321.67,321.67,320.53,321.56,11002.0,320.1191,320.1191,318.9846,320.0096,11002.0
2025-05-21 10:00:00,321.8,322.58,321.63,321.91,6787.0,320.2484,321.0247,320.0793,320.3579,6787.0
2025-05-21 10:10:00,321.63,322.38,321.22,321.23,10590.0,320.0793,320.8256,319.6712,319.6812,10590.0
2025-05-21 10:20:00,321.29,321.29,320.14,320.36,15441.0,319.7409,319.7409,318.5964,318.8154,15441.0
2025-05-21 10:30:00,320.55,321.28,320.51,321.14,7328.0,319.0045,319.7309,318.9647,319.5916,7328.0
2025-05-21 10:40:00,321.14,321.21,320.15,320.16,7369.0,319.5916,319.6613,318.6064,318.6163,7369.0
2025-05-21 10:50:00,319.99,320.23,319.58,320.12,3210.0,318.4472,318.686,318.0391,318.5765,3210.0
2025-05-21 11:00:00,320.19,320.21,319.41,320.08,8158.0,318.6462,318.6661,317.87,318.5367,8158.0
2025-05-21 11:10:00,319.85,320.46,319.85,320.4,7396.0,318.3078,318.9149,318.3078,318.8552,7396.0
2025-05-21 11:20:00,320.44,320.97,320.43,320.91,10132.0,318.895,319.4224,318.885,319.3627,10132.0
2025-05-21 11:30:00,321.03,321.18,320.69,320.92,4248.0,319.4822,319.6314,319.1438,319.3727,4248.0
2025-05-21 11:40:00,321.06,321.14,320.3,320.31,6437.0,319.512,319.5916,318.7557,318.7656,6437.0
2025-05-21 11:50:00,320.27,320.58,320.25,320.25,2515.0,318.7258,319.0343,318.7059,318.7059,2515.0
2025-05-21 12:00:00,320.28,320.4,320.06,320.25,4265.0,318.7358,318.8552,318.5168,318.7059,4265.0
2025-05-21 12:10:00,320.05,320.36,319.92,320.24,4132.0,318.5069,318.8154,318.3775,318.696,4132.0
2025-05-21 12:20:00,320.21,320.29,319.91,319.91,4703.0,318.6661,318.7457,318.3676,318.3676,4703.0
2025-05-21 12:30:00,320.3,320.47,320.16,320.17,3327.0,318.7557,318.9249,318.6163,318.6263,3327.0
2025-05-21 12:40:00,320.18,320.25,319.5,319.88,12980.0,318.6362,318.7059,317.9595,318.3377,12980.0
2025-05-21 12:50:00,320.04,320.04,319.39,319.39,2277.0,318.4969,318.4969,317.8501,317.8501,2277.0
2025-05-21 13:00:00,319.38,319.87,319.38,319.41,14232.0,317.8401,318.3277,317.8401,317.87,14232.0
2025-05-21 13:10:00,319.25,319.5,318.0,318.26,5163.0,317.7107,317.9595,316.4668,316.7255,5163.0
2025-05-21 13:20:00,318.27,318.45,317.71,318.43,9925.0,316.7355,316.9146,316.1782,316.8947,9925.0
2025-05-21 13:30:00,318.41,319.16,318.01,319.16,6822.0,316.8748,317.6212,316.4767,317.6212,6822.0
2025-05-21 13:40:00,318.99,318.99,318.75,318.86,1448.0,317.452,317.452,317.2131,317.3226,1448.0
2025-05-21 13:50:00,318.87,318.96,318.28,318.49,4572.0,317.3326,317.4221,316.7454,316.9544,4572.0
2025-05-21 14:00:00,318.32,318.32,317.43,317.98,13564.0,316.7852,316.7852,315.8995,316.4469,13564.0
2025-05-21 14:10:00,317.84,318.2,317.82,318.13,5218.0,316.3075,316.6658,316.2876,316.5961,5218.0
2025-05-21 14:20:00,318.12,318.44,318.09,318.38,4101.0,316.5862,316.9046,316.5563,316.8449,4101.0
2025-05-21 14:30:00,318.31,318.74,318.17,318.72,16726.0,316.7753,317.2032,316.6359,317.1833,16726.0
2025-05-21 14:40:00,318.67,318.88,318.56,318.64,7360.0,317.1335,317.3425,317.0241,317.1037,7360.0
2025-05-21 14:50:00,318.64,319.03,318.41,318.88,8749.0,317.1037,317.4918,316.8748,317.3425,8749.0
2025-05-21 15:00:00,318.83,319.09,318.77,318.87,6858.0,317.2928,317.5515,317.233,317.3326,6858.0
2025-05-21 15:10:00,318.79,319.25,318.75,319.15,14011.0,317.253,317.7107,317.2131,317.6112,14011.0
2025-05-21 15:20:00,319.2,319.21,318.36,318.44,7893.0,317.661,317.6709,316.825,316.9046,7893.0
2025-05-21 15:30:00,318.36,319.0,318.33,318.47,11176.0,316.825,317.4619,316.7952,316.9345,11176.0
2025-05-21 15:40:00,318.46,318.65,318.14,318.16,14118.0,316.9245,317.1136,316.6061,316.626,14118.0
2025-05-21 15:50:00,318.29,318.29,317.01,317.14,62415.0,316.7554,316.7554,315.4815,315.6109,62415.0
2025-05-22 09:30:00,315.91,316.2,314.28,315.53,28826.0,314.3868,314.6754,312.7647,314.0087,28826.0
2025-05-22 09:40:00,315.53,316.46,315.29,315.75,28028.0,314.0087,314.9342,313.7698,314.2276,28028.0
2025-05-22 09:50:00,315.63,316.36,314.85,315.8,27966.0,314.1082,314.8347,313.3319,314.2774,27966.0
2025-05-22 10:00:00,315.8,315.88,313.26,313.5,22612.0,314.2774,314.357,311.7496,311.9885,22612.0
2025-05-22 10:10:00,313.39,313.93,313.08,313.64,28884.0,311.879,312.4164,311.5705,312.1278,28884.0
2025-05-22 10:20:00,313.66,313.67,311.88,312.14,21247.0,312.1477,312.1576,310.3763,310.635,21247.0
2025-05-22 10:30:00,312.19,312.2,311.27,311.52,23668.0,310.6848,310.6947,309.7692,310.018,23668.0
2025-05-22 10:40:00,311.41,312.27,311.2,312.13,22966.0,309.9085,310.7644,309.6995,310.6251,22966.0
2025-05-22 10:50:00,312.18,312.41,311.2,311.77,14637.0,310.6748,310.9037,309.6995,310.2668,14637.0
2025-05-22 11:00:00,311.52,311.71,311.02,311.02,13886.0,310.018,310.2071,309.5204,309.5204,13886.0
2025-05-22 11:10:00,311.25,311.25,310.2,310.78,14639.0,309.7493,309.7493,308.7044,309.2816,14639.0
2025-05-22 11:20:00,310.71,311.15,310.52,310.69,25644.0,309.2119,309.6498,309.0228,309.192,25644.0
2025-05-22 11:30:00,310.84,311.63,310.2,311.47,45626.0,309.3413,310.1275,308.7044,309.9682,45626.0
2025-05-22 11:40:00,311.63,312.86,311.45,312.17,14514.0,310.1275,311.3515,309.9483,310.6649,14514.0
2025-05-22 11:50:00,312.25,313.34,312.25,312.64,6821.0,310.7445,311.8292,310.7445,311.1326,6821.0
2025-05-22 12:00:00,312.8,313.58,312.67,313.32,5705.0,311.2918,312.0681,311.1625,311.8093,5705.0
2025-05-22 12:10:00,313.25,313.64,312.99,313.18,7109.0,311.7397,312.1278,311.4809,311.67,7109.0
2025-05-22 12:20:00,313.13,313.23,312.91,313.06,6665.0,311.6202,311.7198,311.4013,311.5506,6665.0
2025-05-22 12:30:00,313.03,313.49,312.87,313.24,6164.0,311.5207,311.9785,311.3615,311.7297,6164.0
2025-05-22 12:40:00,313.09,313.28,312.67,312.81,19169.0,311.5804,311.7695,311.1625,311.3018,19169.0
2025-05-22 12:50:00,312.93,313.16,312.81,312.92,4398.0,311.4212,311.6501,311.3018,311.4113,4398.0
2025-05-22 13:00:00,312.84,312.86,312.37,312.37,5593.0,311.3316,311.3515,310.8639,310.8639,5593.0
2025-05-22 13:10:00,312.55,313.26,312.17,313.25,10383.0,311.043,311.7496,310.6649,311.7397,10383.0
2025-05-22 13:20:00,313.38,314.03,313.37,313.9,4465.0,311.869,312.5159,311.8591,312.3865,4465.0
2025-05-22 13:30:00,313.86,314.4,313.81,314.28,15362.0,312.3467,312.8841,312.297,312.7647,15362.0
2025-05-22 13:40:00,314.29,314.7,313.8,314.07,16627.0,312.7746,313.1827,312.287,312.5557,16627.0
2025-05-22 13:50:00,313.94,314.36,313.94,314.36,7094.0,312.4263,312.8443,312.4263,312.8443,7094.0
2025-05-22 14:00:00,314.4,314.92,314.4,314.71,10502.0,312.8841,313.4016,312.8841,313.1926,10502.0
2025-05-22 14:10:00,314.71,315.12,314.34,314.93,12869.0,313.1926,313.6006,312.8244,313.4116,12869.0
2025-05-22 14:20:00,315.06,315.49,314.95,315.19,11573.0,313.5409,313.9689,313.4315,313.6703,11573.0
2025-05-22 14:30:00,315.14,315.29,314.54,314.64,12210.0,313.6205,313.7698,313.0234,313.123,12210.0
2025-05-22 14:40:00,314.64,314.64,314.17,314.24,7710.0,313.123,313.123,312.6552,312.7249,7710.0
2025-05-22 14:50:00,314.24,314.68,314.13,314.5,20948.0,312.7249,313.1628,312.6154,312.9836,20948.0
2025-05-22 15:00:00,314.45,314.45,313.83,313.83,17759.0,312.9339,312.9339,312.3169,312.3169,17759.0
2025-05-22 15:10:00,313.82,313.83,312.93,313.08,29473.0,312.3069,312.3169,311.4212,311.5705,29473.0
2025-05-22 15:20:00,313.09,314.24,313.05,314.22,32998.0,311.5804,312.7249,311.5406,312.705,32998.0
2025-05-22 15:30:00,314.13,314.62,314.12,314.55,41173.0,312.6154,313.1031,312.6055,313.0334,41173.0
2025-05-22 15:40:00,314.55,314.63,313.63,313.73,28248.0,313.0334,313.113,312.1178,312.2173,28248.0
2025-05-22 15:50:00,313.63,313.8,312.47,312.64,100861.0,312.1178,312.287,310.9634,311.1326,100861.0
2025-05-23 09:30:00,314.2,315.36,311.41,311.42,56038.0,312.6851,313.8395,309.9085,309.9185,56038.0
2025-05-23 09:40:00,311.42,313.92,310.51,313.92,36208.0,309.9185,312.4064,309.0129,312.4064,36208.0
2025-05-23 09:50:00,313.9,314.23,313.26,313.42,28098.0,312.3865,312.7149,311.7496,311.9088,28098.0
2025-05-23 10:00:00,313.71,313.9,312.35,312.36,14636.0,312.1974,312.3865,310.844,310.854,14636.0
2025-05-23 10:10:00,312.26,312.92,311.98,312.3,20464.0,310.7544,311.4113,310.4758,310.7942,20464.0
2025-05-23 10:20:00,312.43,312.53,311.72,312.18,12194.0,310.9236,311.0231,310.217,310.6748,12194.0
2025-05-23 10:30:00,312.18,312.48,311.6,312.48,14663.0,310.6748,310.9734,310.0976,310.9734,14663.0
2025-05-23 10:40:00,312.43,312.63,311.88,311.98,8497.0,310.9236,311.1227,310.3763,310.4758,8497.0
2025-05-23 10:50:00,311.98,312.54,311.52,312.52,25337.0,310.4758,311.0331,310.018,311.0132,25337.0
2025-05-23 11:00:00,312.72,312.98,312.4,312.65,7628.0,311.2122,311.471,310.8938,311.1426,7628.0
2025-05-23 11:10:00,312.84,313.2,312.58,313.09,7914.0,311.3316,311.6899,311.0729,311.5804,7914.0
2025-05-23 11:20:00,313.05,313.73,312.85,313.08,10115.0,311.5406,312.2173,311.3416,311.5705,10115.0
2025-05-23 11:30:00,313.08,313.41,312.89,313.21,6481.0,311.5705,311.8989,311.3814,311.6999,6481.0
2025-05-23 11:40:00,313.17,313.26,312.81,312.84,11779.0,311.66,311.7496,311.3018,311.3316,11779.0
2025-05-23 11:50:00,312.91,312.92,312.32,312.75,6489.0,311.4013,311.4113,310.8141,311.2421,6489.0
2025-05-23 12:00:00,312.73,313.29,312.6,313.07,13696.0,311.2222,311.7795,311.0928,311.5605,13696.0
2025-05-23 12:10:00,313.15,313.4,313.02,313.07,3415.0,311.6401,311.8889,311.5108,311.5605,3415.0
2025-05-23 12:20:00,312.9,313.56,312.9,313.15,5042.0,311.3914,312.0482,311.3914,311.6401,5042.0
2025-05-23 12:30:00,313.17,313.86,312.81,313.86,8855.0,311.66,312.3467,311.3018,312.3467,8855.0
2025-05-23 12:40:00,313.84,313.86,313.01,313.01,6231.0,312.3268,312.3467,311.5008,311.5008,6231.0
2025-05-23 12:50:00,313.25,313.45,313.0,313.28,17607.0,311.7397,311.9387,311.4909,311.7695,17607.0
2025-05-23 13:00:00,313.29,313.8,313.28,313.74,10653.0,311.7795,312.287,311.7695,312.2273,10653.0
2025-05-23 13:10:00,313.7,314.14,313.4,314.03,10285.0,312.1875,312.6254,311.8889,312.5159,10285.0
2025-05-23 13:20:00,314.04,314.42,313.91,313.98,13799.0,312.5259,312.904,312.3965,312.4661,13799.0
2025-05-23 13:30:00,313.98,314.25,313.73,314.1,12246.0,312.4661,312.7348,312.2173,312.5856,12246.0
2025-05-23 13:40:00,314.24,314.47,313.87,314.47,5163.0,312.7249,312.9538,312.3567,312.9538,5163.0
2025-05-23 13:50:00,314.48,314.56,313.98,314.4,8316.0,312.9637,313.0433,312.4661,312.8841,8316.0
2025-05-23 14:00:00,314.4,315.16,314.4,315.15,5034.0,312.8841,313.6405,312.8841,313.6305,5034.0
2025-05-23 14:10:00,315.1,315.47,315.1,315.21,4057.0,313.5807,313.949,313.5807,313.6902,4057.0
2025-05-23 14:20:00,315.02,315.76,315.02,315.72,6327.0,313.5011,314.2376,313.5011,314.1978,6327.0
2025-05-23 14:30:00,315.75,315.89,315.46,315.55,5351.0,314.2276,314.3669,313.939,314.0286,5351.0
2025-05-23 14:40:00,315.4,315.48,314.93,314.93,5230.0,313.8793,313.9589,313.4116,313.4116,5230.0
2025-05-23 14:50:00,315.11,315.29,314.88,315.19,11780.0,313.5907,313.7698,313.3618,313.6703,11780.0
2025-05-23 15:00:00,315.11,315.82,315.04,315.65,16273.0,313.5907,314.2973,313.521,314.1281,16273.0
2025-05-23 15:10:00,315.75,316.08,315.62,315.79,10236.0,314.2276,314.556,314.0982,314.2674,10236.0
2025-05-23 15:20:00,315.81,315.81,315.27,315.45,6749.0,314.2873,314.2873,313.7499,313.9291,6749.0
2025-05-23 15:30:00,315.53,316.27,315.52,316.24,17928.0,314.0087,314.7451,313.9987,314.7152,17928.0
2025-05-23 15:40:00,316.33,316.47,316.01,316.06,15069.0,314.8048,314.9441,314.4864,314.5361,15069.0
2025-05-23 15:50:00,315.96,316.59,315.29,315.77,106387.0,314.4366,315.0636,313.7698,314.2475,106387.0
2025-05-27 09:30:00,316.9,316.99,315.59,315.77,39813.0,315.3721,315.4616,314.0684,314.2475,39813.0
2025-05-27 09:40:00,315.64,316.48,314.23,314.44,7992.0,314.1181,314.9541,312.7149,312.9239,7992.0
2025-05-27 09:50:00,314.1,314.4,313.35,313.37,19805.0,312.5856,312.8841,311.8392,311.8591,19805.0
2025-05-27 10:00:00,313.55,314.45,311.7,313.16,24420.0,312.0382,312.9339,310.1971,311.6501,24420.0
2025-05-27 10:10:00,313.0,313.71,312.05,312.48,30646.0,311.4909,312.1974,310.5454,310.9734,30646.0
2025-05-27 10:20:00,312.6,314.2,312.51,313.58,21912.0,311.0928,312.6851,311.0032,312.0681,21912.0
2025-05-27 10:30:00,313.69,314.45,313.69,313.93,17853.0,312.1775,312.9339,312.1775,312.4164,17853.0
2025-05-27 10:40:00,314.25,314.66,313.79,314.63,16572.0,312.7348,313.1429,312.2771,313.113,16572.0
2025-05-27 10:50:00,314.68,315.35,314.66,315.3,11215.0,313.1628,313.8295,313.1429,313.7798,11215.0
2025-05-27 11:00:00,315.4,315.52,314.18,314.18,18015.0,313.8793,313.9987,312.6652,312.6652,18015.0
2025-05-27 11:10:00,314.46,314.7,314.14,314.31,15513.0,312.9438,313.1827,312.6254,312.7946,15513.0
2025-05-27 11:20:00,314.31,314.43,313.85,314.1,19635.0,312.7946,312.914,312.3368,312.5856,19635.0
2025-05-27 11:30:00,314.14,315.16,314.14,314.95,13166.0,312.6254,313.6405,312.6254,313.4315,13166.0
2025-05-27 11:40:00,314.94,314.97,313.99,314.27,4302.0,313.4215,313.4514,312.4761,312.7547,4302.0
2025-05-27 11:50:00,313.79,314.46,313.77,314.46,7707.0,312.2771,312.9438,312.2572,312.9438,7707.0
2025-05-27 12:00:00,314.41,315.31,314.4,315.24,9768.0,312.8941,313.7897,312.8841,313.7201,9768.0
2025-05-27 12:10:00,315.25,315.39,314.41,314.48,6790.0,313.73,313.8693,312.8941,312.9637,6790.0
2025-05-27 12:20:00,314.49,315.03,314.4,314.87,9716.0,312.9737,313.5111,312.8841,313.3519,9716.0
2025-05-27 12:30:00,314.84,315.22,314.51,315.19,8583.0,313.322,313.7002,312.9936,313.6703,8583.0
2025-05-27 12:40:00,315.19,315.61,314.95,315.25,9170.0,313.6703,314.0883,313.4315,313.73,9170.0
2025-05-27 12:50:00,315.12,315.85,315.12,315.77,11252.0,313.6006,314.3271,313.6006,314.2475,11252.0
2025-05-27 13:00:00,315.78,315.87,315.22,315.28,6237.0,314.2575,314.347,313.7002,313.7599,6237.0
2025-05-27 13:10:00,315.19,315.19,314.65,314.65,14661.0,313.6703,313.6703,313.1329,313.1329,14661.0
2025-05-27 13:20:00,314.83,315.17,314.59,314.74,4704.0,313.312,313.6504,313.0732,313.2225,4704.0
2025-05-27 13:30:00,314.72,314.84,314.44,314.47,17397.0,313.2026,313.322,312.9239,312.9538,17397.0
2025-05-27 13:40:00,314.59,315.0,314.32,315.0,9526.0,313.0732,313.4812,312.8045,313.4812,9526.0
2025-05-27 13:50:00,315.04,315.86,314.84,315.86,5025.0,313.521,314.3371,313.322,314.3371,5025.0
2025-05-27 14:00:00,315.63,315.71,315.22,315.25,4504.0,314.1082,314.1878,313.7002,313.73,4504.0
2025-05-27 14:10:00,315.08,315.55,315.08,315.36,7680.0,313.5608,314.0286,313.5608,313.8395,7680.0
2025-05-27 14:20:00,315.37,315.47,315.34,315.38,3962.0,313.8494,313.949,313.8196,313.8594,3962.0
2025-05-27 14:30:00,315.38,315.64,315.38,315.64,10214.0,313.8594,314.1181,313.8594,314.1181,10214.0
2025-05-27 14:40:00,315.6,315.66,315.37,315.37,6912.0,314.0783,314.138,313.8494,313.8494,6912.0
2025-05-27 14:50:00,315.38,315.38,315.02,315.26,13874.0,313.8594,313.8594,313.5011,313.74,13874.0
2025-05-27 15:00:00,315.23,315.74,315.17,315.61,12109.0,313.7101,314.2177,313.6504,314.0883,12109.0
2025-05-27 15:10:00,315.51,315.75,315.0,315.41,18418.0,313.9888,314.2276,313.4812,313.8892,18418.0
2025-05-27 15:20:00,315.47,315.9,315.47,315.59,6476.0,313.949,314.3769,313.949,314.0684,6476.0
2025-05-27 15:30:00,315.64,315.69,315.39,315.56,12277.0,314.1181,314.1679,313.8693,314.0385,12277.0
2025-05-27 15:40:00,315.56,315.66,315.37,315.47,17444.0,314.0385,314.138,313.8494,313.949,17444.0
2025-05-27 15:50:00,315.47,315.5,314.67,315.27,83339.0,313.949,313.9788,313.1528,313.7499,83339.0
2025-05-28 09:30:00,314.98,315.8,313.57,315.8,26346.0,313.4613,314.2774,312.0581,314.2774,26346.0
2025-05-28 09:40:00,315.6,315.64,314.8,315.24,13615.0,314.0783,314.1181,313.2822,313.7201,13615.0
2025-05-28 09:50:00,315.23,315.34,314.46,315.0,10308.0,313.7101,313.8196,312.9438,313.4812,10308.0
2025-05-28 10:00:00,314.86,314.86,313.92,314.55,18194.0,313.3419,313.3419,312.4064,313.0334,18194.0
2025-05-28 10:10:00,314.57,314.98,314.4,314.91,9779.0,313.0533,313.4613,312.8841,313.3917,9779.0
2025-05-28 10:20:00,314.91,315.31,314.82,315.28,5830.0,313.3917,313.7897,313.3021,313.7599,5830.0
2025-05-28 10:30:00,314.95,315.14,314.65,314.72,10968.0,313.4315,313.6205,313.1329,313.2026,10968.0
2025-05-28 10:40:00,314.68,314.95,314.43,314.43,9041.0,313.1628,313.4315,312.914,312.914,9041.0
2025-05-28 10:50:00,314.5,314.6,314.26,314.46,5470.0,312.9836,313.0832,312.7448,312.9438,5470.0
2025-05-28 11:00:00,314.56,314.65,314.43,314.62,6553.0,313.0433,313.1329,312.914,313.1031,6553.0
2025-05-28 11:10:00,314.64,314.72,313.99,314.08,17807.0,313.123,313.2026,312.4761,312.5657,17807.0
2025-05-28 11:20:00,314.21,314.25,313.71,314.06,19022.0,312.695,312.7348,312.1974,312.5458,19022.0
2025-05-28 11:30:00,314.19,314.19,313.61,314.06,10600.0,312.6751,312.6751,312.0979,312.5458,10600.0
2025-05-28 11:40:00,314.06,314.06,313.84,313.86,1361.0,312.5458,312.5458,312.3268,312.3467,1361.0
2025-05-28 11:50:00,313.86,314.17,313.86,313.87,3889.0,312.3467,312.6552,312.3467,312.3567,3889.0
2025-05-28 12:00:00,313.77,314.08,313.66,313.95,3845.0,312.2572,312.5657,312.1477,312.4363,3845.0
2025-05-28 12:10:00,313.89,314.02,313.76,314.02,6038.0,312.3766,312.5059,312.2472,312.5059,6038.0
2025-05-28 12:20:00,313.78,314.01,313.56,313.79,6418.0,312.2671,312.496,312.0482,312.2771,6418.0
2025-05-28 12:30:00,313.69,313.69,312.78,313.02,8547.0,312.1775,312.1775,311.2719,311.5108,8547.0
2025-05-28 12:40:00,312.93,313.46,312.87,313.18,3288.0,311.4212,311.9486,311.3615,311.67,3288.0
2025-05-28 12:50:00,313.29,313.31,312.67,312.67,5228.0,311.7795,311.7994,311.1625,311.1625,5228.0
2025-05-28 13:00:00,312.55,313.15,312.55,313.08,7866.0,311.043,311.6401,311.043,311.5705,7866.0
2025-05-28 13:10:00,313.01,313.4,312.95,313.23,6023.0,311.5008,311.8889,311.4411,311.7198,6023.0
2025-05-28 13:20:00,313.23,313.4,312.79,312.79,10203.0,311.7198,311.8889,311.2819,311.2819,10203.0
2025-05-28 13:30:00,312.78,312.8,311.54,311.56,12161.0,311.2719,311.2918,310.0379,310.0578,12161.0
2025-05-28 13:40:00,311.68,311.76,310.97,311.28,25647.0,310.1772,310.2568,309.4707,309.7792,25647.0
2025-05-28 13:50:00,311.24,311.32,310.81,311.16,21663.0,309.7394,309.819,309.3114,309.6597,21663.0
2025-05-28 14:00:00,311.27,311.72,311.27,311.43,8409.0,309.7692,310.217,309.7692,309.9284,8409.0
2025-05-28 14:10:00,311.44,311.63,311.13,311.27,10202.0,309.9384,310.1275,309.6299,309.7692,10202.0
2025-05-28 14:20:00,311.28,311.58,311.19,311.5,6085.0,309.7792,310.0777,309.6896,309.9981,6085.0
2025-05-28 14:30:00,311.5,311.69,311.44,311.56,9099.0,309.9981,310.1872,309.9384,310.0578,9099.0
2025-05-28 14:40:00,311.56,311.62,311.1,311.11,10446.0,310.0578,310.1175,309.6,309.61,10446.0
2025-05-28 14:50:00,311.09,311.5,310.28,311.22,24962.0,309.5901,309.9981,308.784,309.7195,24962.0
2025-05-28 15:00:00,311.21,311.66,310.96,311.35,12350.0,309.7095,310.1573,309.4607,309.8488,12350.0
2025-05-28 15:10:00,311.67,311.94,311.32,311.94,10663.0,310.1673,310.436,309.819,310.436,10663.0
2025-05-28 15:20:00,311.97,312.32,311.79,312.06,9454.0,310.4658,310.8141,310.2867,310.5554,9454.0
2025-05-28 15:30:00,312.13,312.13,311.51,311.83,6265.0,310.6251,310.6251,310.0081,310.3265,6265.0
2025-05-28 15:40:00,311.89,312.25,311.65,311.66,8852.0,310.3862,310.7445,310.1474,310.1573,8852.0
2025-05-28 15:50:00,311.6,311.67,310.48,310.94,63091.0,310.0976,310.1673,308.983,309.4408,63091.0
2025-05-29 09:30:00,310.0,311.37,308.39,310.22,31169.0,308.5053,309.8687,306.9031,308.7243,31169.0
2025-05-29 09:40:00,310.21,311.05,309.83,310.81,25854.0,308.7143,309.5503,308.3362,309.3114,25854.0
2025-05-29 09:50:00,310.77,311.88,310.76,311.5,38769.0,309.2716,310.3763,309.2617,309.9981,38769.0
2025-05-29 10:00:00,311.4,311.46,310.3,310.91,25069.0,309.8986,309.9583,308.8039,309.4109,25069.0
2025-05-29 10:10:00,310.74,311.48,310.73,310.87,32724.0,309.2418,309.9782,309.2318,309.3711,32724.0
2025-05-29 10:20:00,310.85,311.18,310.3,311.18,6647.0,309.3512,309.6796,308.8039,309.6796,6647.0
2025-05-29 10:30:00,311.18,311.18,310.52,310.82,11813.0,309.6796,309.6796,309.0228,309.3214,11813.0
2025-05-29 10:40:00,310.58,310.76,310.16,310.26,10543.0,309.0825,309.2617,308.6646,308.7641,10543.0
2025-05-29 10:50:00,310.3,310.62,309.96,310.5,17981.0,308.8039,309.1223,308.4655,309.0029,17981.0
2025-05-29 11:00:00,310.48,310.59,310.19,310.36,16052.0,308.983,309.0925,308.6944,308.8636,16052.0
2025-05-29 11:10:00,310.36,310.72,310.12,310.23,15926.0,308.8636,309.2219,308.6248,308.7342,15926.0
2025-05-29 11:20:00,310.13,310.39,309.86,310.35,15490.0,308.6347,308.8935,308.366,308.8536,15490.0
2025-05-29 11:30:00,310.3,310.76,309.63,309.63,18570.0,308.8039,309.2617,308.1371,308.1371,18570.0
2025-05-29 11:40:00,309.66,309.74,309.36,309.59,7642.0,308.167,308.2466,307.8684,308.0973,7642.0
2025-05-29 11:50:00,309.66,309.86,309.1,309.4,8885.0,308.167,308.366,307.6097,307.9082,8885.0
2025-05-29 12:00:00,309.4,309.72,309.16,309.55,8224.0,307.9082,308.2267,307.6694,308.0575,8224.0
2025-05-29 12:10:00,309.5,310.27,309.37,310.15,9268.0,308.0077,308.774,307.8784,308.6546,9268.0
2025-05-29 12:20:00,310.24,310.31,309.83,310.04,4382.0,308.7442,308.8138,308.3362,308.5451,4382.0
2025-05-29 12:30:00,310.05,310.18,309.82,309.97,3998.0,308.5551,308.6845,308.3262,308.4755,3998.0
2025-05-29 12:40:00,309.93,310.09,309.78,309.87,6389.0,308.4357,308.5949,308.2864,308.376,6389.0
2025-05-29 12:50:00,309.94,310.25,309.86,310.18,22886.0,308.4456,308.7541,308.366,308.6845,22886.0
2025-05-29 13:00:00,310.19,310.73,310.18,310.68,20250.0,308.6944,309.2318,308.6845,309.1821,20250.0
2025-05-29 13:10:00,310.68,310.95,310.5,310.74,9113.0,309.1821,309.4508,309.0029,309.2418,9113.0
2025-05-29 13:20:00,310.72,310.98,310.51,310.84,19136.0,309.2219,309.4806,309.0129,309.3413,19136.0
2025-05-29 13:30:00,310.71,310.88,310.41,310.47,6808.0,309.2119,309.3811,308.9134,308.9731,6808.0
2025-05-29 13:40:00,310.47,310.92,310.47,310.86,28142.0,308.9731,309.4209,308.9731,309.3612,28142.0
2025-05-29 13:50:00,310.85,310.86,310.51,310.51,4456.0,309.3512,309.3612,309.0129,309.0129,4456.0
2025-05-29 14:00:00,310.5,310.58,310.23,310.27,10713.0,309.0029,309.0825,308.7342,308.774,10713.0
2025-05-29 14:10:00,310.2,310.35,309.96,310.1,11674.0,308.7044,308.8536,308.4655,308.6049,11674.0
2025-05-29 14:20:00,310.02,310.62,310.01,310.48,21341.0,308.5252,309.1223,308.5153,308.983,21341.0
2025-05-29 14:30:00,310.52,310.74,310.42,310.52,5591.0,309.0228,309.2418,308.9233,309.0228,5591.0
2025-05-29 14:40:00,310.63,311.11,310.61,311.03,7757.0,309.1323,309.61,309.1124,309.5304,7757.0
2025-05-29 14:50:00,311.1,311.1,310.79,310.87,9011.0,309.6,309.6,309.2915,309.3711,9011.0
2025-05-29 15:00:00,310.87,311.5,310.87,311.39,8699.0,309.3711,309.9981,309.3711,309.8886,8699.0
2025-05-29 15:10:00,311.4,311.69,311.22,311.69,10851.0,309.8986,310.1872,309.7195,310.1872,10851.0
2025-05-29 15:20:00,311.67,311.86,311.53,311.57,6774.0,310.1673,310.3564,310.028,310.0678,6774.0
2025-05-29 15:30:00,311.57,311.83,311.44,311.57,10747.0,310.0678,310.3265,309.9384,310.0678,10747.0
2025-05-29 15:40:00,311.57,312.08,311.47,311.7,16587.0,310.0678,310.5753,309.9682,310.1971,16587.0
2025-05-29 15:50:00,311.87,312.1,311.21,312.04,71095.0,310.3663,310.5952,309.7095,310.5355,71095.0
2025-05-30 09:30:00,312.28,312.86,310.05,312.4,21213.0,310.7743,311.3515,308.5551,310.8938,21213.0
2025-05-30 09:40:00,312.77,314.05,312.61,313.38,11744.0,311.262,312.5358,311.1027,311.869,11744.0
2025-05-30 09:50:00,313.53,315.19,313.52,315.0,15516.0,312.0183,313.6703,312.0084,313.4812,15516.0
2025-05-30 10:00:00,315.03,315.04,314.05,314.13,18542.0,313.5111,313.521,312.5358,312.6154,18542.0
2025-05-30 10:10:00,314.15,315.62,313.85,315.59,21700.0,312.6353,314.0982,312.3368,314.0684,21700.0
2025-05-30 10:20:00,315.66,315.69,314.89,315.32,9876.0,314.138,314.1679,313.3718,313.7997,9876.0
2025-05-30 10:30:00,315.19,316.29,315.19,315.57,16302.0,313.6703,314.765,313.6703,314.0485,16302.0
2025-05-30 10:40:00,315.66,315.75,315.09,315.36,6239.0,314.138,314.2276,313.5708,313.8395,6239.0
2025-05-30 10:50:00,315.25,315.37,314.85,315.1,6388.0,313.73,313.8494,313.3319,313.5807,6388.0
2025-05-30 11:00:00,315.18,315.46,314.57,314.79,9498.0,313.6604,313.939,313.0533,313.2722,9498.0
2025-05-30 11:10:00,314.79,315.12,314.56,314.86,3987.0,313.2722,313.6006,313.0433,313.3419,3987.0
2025-05-30 11:20:00,314.93,315.95,314.93,315.76,4542.0,313.4116,314.4266,313.4116,314.2376,4542.0
2025-05-30 11:30:00,315.47,315.68,314.88,315.07,16882.0,313.949,314.1579,313.3618,313.5509,16882.0
2025-05-30 11:40:00,315.07,315.59,314.74,315.59,5392.0,313.5509,314.0684,313.2225,314.0684,5392.0
2025-05-30 11:50:00,315.57,315.72,315.32,315.57,4389.0,314.0485,314.1978,313.7997,314.0485,4389.0
2025-05-30 12:00:00,315.39,316.18,315.35,316.1,5856.0,313.8693,314.6555,313.8295,314.5759,5856.0
2025-05-30 12:10:00,316.17,316.35,315.8,315.89,6900.0,314.6456,314.8247,314.2774,314.3669,6900.0
2025-05-30 12:20:00,315.89,316.1,315.34,315.39,10127.0,314.3669,314.5759,313.8196,313.8693,10127.0
2025-05-30 12:30:00,315.38,316.55,315.36,316.31,9202.0,313.8594,315.0238,313.8395,314.7849,9202.0
2025-05-30 12:40:00,316.38,316.71,316.29,316.49,11313.0,314.8546,315.183,314.765,314.964,11313.0
2025-05-30 12:50:00,316.43,317.25,316.41,316.82,15217.0,314.9043,315.7204,314.8844,315.2924,15217.0
2025-05-30 13:00:00,316.8,317.13,316.7,317.1,9259.0,315.2725,315.601,315.173,315.5711,9259.0
2025-05-30 13:10:00,317.06,317.75,316.84,317.75,11372.0,315.5313,316.218,315.3124,316.218,11372.0
2025-05-30 13:20:00,317.74,317.8,317.57,317.78,7547.0,316.208,316.2677,316.0388,316.2478,7547.0
2025-05-30 13:30:00,317.67,318.3,317.64,318.29,15653.0,316.1384,316.7653,316.1085,316.7554,15653.0
2025-05-30 13:40:00,318.18,318.33,317.6,317.91,5475.0,316.6459,316.7952,316.0687,316.3772,5475.0
2025-05-30 13:50:00,317.91,318.33,317.9,317.93,3429.0,316.3772,316.7952,316.3672,316.3971,3429.0
2025-05-30 14:00:00,318.14,318.62,317.85,318.5,13875.0,316.6061,317.0838,316.3175,316.9643,13875.0
2025-05-30 14:10:00,318.3,318.89,318.29,318.88,8927.0,316.7653,317.3525,316.7554,317.3425,8927.0
2025-05-30 14:20:00,318.87,318.98,318.53,318.53,15711.0,317.3326,317.442,316.9942,316.9942,15711.0
2025-05-30 14:30:00,318.53,318.7,317.82,318.05,20166.0,316.9942,317.1634,316.2876,316.5165,20166.0
2025-05-30 14:40:00,318.05,318.64,317.91,318.55,16453.0,316.5165,317.1037,316.3772,317.0141,16453.0
2025-05-30 14:50:00,318.52,318.63,318.09,318.46,22592.0,316.9843,317.0937,316.5563,316.9245,22592.0
2025-05-30 15:00:00,318.5,318.9,318.37,318.67,9551.0,316.9643,317.3624,316.835,317.1335,9551.0
2025-05-30 15:10:00,318.78,318.78,318.32,318.59,10769.0,317.243,317.243,316.7852,317.0539,10769.0
2025-05-30 15:20:00,318.53,319.25,318.48,319.25,17951.0,316.9942,317.7107,316.9444,317.7107,17951.0
2025-05-30 15:30:00,319.19,319.19,317.93,317.96,42517.0,317.651,317.651,316.3971,316.427,42517.0
2025-05-30 15:40:00,317.93,318.0,317.46,317.63,34787.0,316.3971,316.4668,315.9294,316.0985,34787.0
2025-05-30 15:50:00,317.5,317.62,315.96,316.23,177332.0,315.9692,316.0886,314.4366,314.7053,177332.0
2025-06-02 09:30:00,315.6,319.95,314.06,315.25,31856.0,314.0783,318.4074,312.5458,313.73,31856.0
2025-06-02 09:40:00,315.26,316.51,315.19,315.71,21916.0,313.74,314.9839,313.6703,314.1878,21916.0
2025-06-02 09:50:00,315.71,315.71,313.02,313.33,16076.0,314.1878,314.1878,311.5108,311.8193,16076.0
2025-06-02 10:00:00,313.33,314.25,313.21,313.74,21157.0,311.8193,312.7348,311.6999,312.2273,21157.0
2025-06-02 10:10:00,313.88,315.3,313.5,315.1,19415.0,312.3666,313.7798,311.9885,313.5807,19415.0
2025-06-02 10:20:00,315.16,315.36,314.97,315.07,8399.0,313.6405,313.8395,313.4514,313.5509,8399.0
2025-06-02 10:30:00,315.05,315.14,314.06,314.62,11255.0,313.531,313.6205,312.5458,313.1031,11255.0
2025-06-02 10:40:00,314.64,315.35,314.62,315.05,5005.0,313.123,313.8295,313.1031,313.531,5005.0
2025-06-02 10:50:00,315.06,315.72,315.01,315.59,9136.0,313.5409,314.1978,313.4912,314.0684,9136.0
2025-06-02 11:00:00,315.11,315.16,314.13,314.34,8094.0,313.5907,313.6405,312.6154,312.8244,8094.0
2025-06-02 11:10:00,314.31,315.03,314.0,314.84,4975.0,312.7946,313.5111,312.486,313.322,4975.0
2025-06-02 11:20:00,314.51,314.67,313.89,313.89,4924.0,312.9936,313.1528,312.3766,312.3766,4924.0
2025-06-02 11:30:00,314.02,314.02,312.72,312.93,13030.0,312.5059,312.5059,311.2122,311.4212,13030.0
2025-06-02 11:40:00,312.74,313.26,312.67,313.25,4315.0,311.2321,311.7496,311.1625,311.7397,4315.0
2025-06-02 11:50:00,313.12,313.59,313.12,313.59,5149.0,311.6103,312.078,311.6103,312.078,5149.0
2025-06-02 12:00:00,313.68,313.68,312.7,312.86,9421.0,312.1676,312.1676,311.1923,311.3515,9421.0
2025-06-02 12:10:00,312.86,313.11,312.77,312.77,10989.0,311.3515,311.6003,311.262,311.262,10989.0
2025-06-02 12:20:00,312.7,312.7,312.18,312.45,5315.0,311.1923,311.1923,310.6748,310.9435,5315.0
2025-06-02 12:30:00,312.53,312.78,312.31,312.6,4721.0,311.0231,311.2719,310.8042,311.0928,4721.0
2025-06-02 12:40:00,312.65,313.58,312.42,312.48,8744.0,311.1426,312.0681,310.9137,310.9734,8744.0
2025-06-02 12:50:00,312.52,312.9,312.51,312.82,4847.0,311.0132,311.3914,311.0032,311.3117,4847.0
2025-06-02 13:00:00,312.82,313.05,312.58,312.86,8390.0,311.3117,311.5406,311.0729,311.3515,8390.0
2025-06-02 13:10:00,313.0,313.25,312.53,313.15,13528.0,311.4909,311.7397,311.0231,311.6401,13528.0
2025-06-02 13:20:00,313.09,313.5,312.83,313.5,24881.0,311.5804,311.9885,311.3217,311.9885,24881.0
2025-06-02 13:30:00,313.44,313.83,313.43,313.54,13202.0,311.9287,312.3169,311.9188,312.0283,13202.0
2025-06-02 13:40:00,313.72,313.99,312.87,312.99,8511.0,312.2074,312.4761,311.3615,311.4809,8511.0
2025-06-02 13:50:00,313.06,313.3,312.87,312.87,3279.0,311.5506,311.7894,311.3615,311.3615,3279.0
2025-06-02 14:00:00,313.06,313.07,312.83,312.85,2709.0,311.5506,311.5605,311.3217,311.3416,2709.0
2025-06-02 14:10:00,312.85,313.29,312.68,313.29,3967.0,311.3416,311.7795,311.1724,311.7795,3967.0
2025-06-02 14:20:00,313.07,313.77,313.03,313.5,8887.0,311.5605,312.2572,311.5207,311.9885,8887.0
2025-06-02 14:30:00,313.5,313.77,313.13,313.7,5584.0,311.9885,312.2572,311.6202,312.1875,5584.0
2025-06-02 14:40:00,313.67,314.17,313.57,314.09,3242.0,312.1576,312.6552,312.0581,312.5756,3242.0
2025-06-02 14:50:00,314.21,314.61,314.2,314.48,5889.0,312.695,313.0931,312.6851,312.9637,5889.0
2025-06-02 15:00:00,314.66,314.91,314.55,314.85,6884.0,313.1429,313.3917,313.0334,313.3319,6884.0
2025-06-02 15:10:00,314.85,314.91,314.38,314.71,10679.0,313.3319,313.3917,312.8642,313.1926,10679.0
2025-06-02 15:20:00,314.67,315.4,314.66,315.08,10776.0,313.1528,313.8793,313.1429,313.5608,10776.0
2025-06-02 15:30:00,315.03,315.12,314.83,314.89,7408.0,313.5111,313.6006,313.312,313.3718,7408.0
2025-06-02 15:40:00,314.92,314.99,314.63,314.78,14141.0,313.4016,313.4713,313.113,313.2623,14141.0
2025-06-02 15:50:00,314.63,315.15,314.4,315.0,56169.0,313.113,313.6305,312.8841,313.4812,56169.0
2025-06-03 09:30:00,312.31,315.0,311.05,313.84,36220.0,312.31,315.0,311.05,313.84,36220.0
2025-06-03 09:40:00,313.85,314.84,313.41,314.3,11001.0,313.85,314.84,313.41,314.3,11001.0
2025-06-03 09:50:00,314.12,314.12,312.0,312.0,9457.0,314.12,314.12,312.0,312.0,9457.0
2025-06-03 10:00:00,312.7,312.71,310.43,311.47,20669.0,312.7,312.71,310.43,311.47,20669.0
2025-06-03 10:10:00,311.68,311.91,311.23,311.56,10310.0,311.68,311.91,311.23,311.56,10310.0
2025-06-03 10:20:00,311.66,312.24,311.65,312.07,7695.0,311.66,312.24,311.65,312.07,7695.0
2025-06-03 10:30:00,312.06,312.38,311.63,311.83,11962.0,312.06,312.38,311.63,311.83,11962.0
2025-06-03 10:40:00,311.92,312.26,311.88,312.0,6816.0,311.92,312.26,311.88,312.0,6816.0
2025-06-03 10:50:00,311.78,311.85,311.55,311.69,10178.0,311.78,311.85,311.55,311.69,10178.0
2025-06-03 11:00:00,311.69,311.78,310.72,310.94,14742.0,311.69,311.78,310.72,310.94,14742.0
2025-06-03 11:10:00,310.83,310.92,310.33,310.48,6782.0,310.83,310.92,310.33,310.48,6782.0
2025-06-03 11:20:00,310.61,310.98,310.3,310.98,17044.0,310.61,310.98,310.3,310.98,17044.0
2025-06-03 11:30:00,311.01,311.5,310.97,311.47,5931.0,311.01,311.5,310.97,311.47,5931.0
2025-06-03 11:40:00,311.57,312.17,311.57,312.05,7623.0,311.57,312.17,311.57,312.05,7623.0
2025-06-03 11:50:00,312.09,312.29,311.41,311.89,13869.0,312.09,312.29,311.41,311.89,13869.0
2025-06-03 12:00:00,311.67,311.67,310.43,310.55,4270.0,311.67,311.67,310.43,310.55,4270.0
2025-06-03 12:10:00,310.55,310.81,310.53,310.53,6068.0,310.55,310.81,310.53,310.53,6068.0
2025-06-03 12:20:00,310.52,310.9,310.52,310.73,5788.0,310.52,310.9,310.52,310.73,5788.0
2025-06-03 12:30:00,310.69,310.72,310.34,310.66,15660.0,310.69,310.72,310.34,310.66,15660.0
2025-06-03 12:40:00,310.68,310.86,310.33,310.46,12866.0,310.68,310.86,310.33,310.46,12866.0
2025-06-03 12:50:00,310.4,310.94,310.31,310.86,7784.0,310.4,310.94,310.31,310.86,7784.0
2025-06-03 13:00:00,310.75,311.42,310.7,311.42,6161.0,310.75,311.42,310.7,311.42,6161.0
2025-06-03 13:10:00,311.42,311.64,311.09,311.24,5056.0,311.42,311.64,311.09,311.24,5056.0
2025-06-03 13:20:00,311.23,311.23,310.79,311.06,5329.0,311.23,311.23,310.79,311.06,5329.0
2025-06-03 13:30:00,311.06,311.59,310.99,311.06,6132.0,311.06,311.59,310.99,311.06,6132.0
2025-06-03 13:40:00,311.03,311.46,311.0,311.12,3614.0,311.03,311.46,311.0,311.12,3614.0
2025-06-03 13:50:00,311.19,311.22,310.53,311.0,6369.0,311.19,311.22,310.53,311.0,6369.0
2025-06-03 14:00:00,310.92,311.11,310.56,311.01,5014.0,310.92,311.11,310.56,311.01,5014.0
2025-06-03 14:10:00,310.94,311.09,310.6,311.02,5412.0,310.94,311.09,310.6,311.02,5412.0
2025-06-03 14:20:00,311.1,311.21,310.99,311.13,5441.0,311.1,311.21,310.99,311.13,5441.0
2025-06-03 14:30:00,311.2,311.35,311.03,311.21,8720.0,311.2,311.35,311.03,311.21,8720.0
2025-06-03 14:40:00,311.21,311.37,311.1,311.24,10932.0,311.21,311.37,311.1,311.24,10932.0
2025-06-03 14:50:00,311.24,311.72,311.05,311.72,10590.0,311.24,311.72,311.05,311.72,10590.0
2025-06-03 15:00:00,311.73,311.73,311.06,311.1,17397.0,311.73,311.73,311.06,311.1,17397.0
2025-06-03 15:10:00,311.17,311.55,311.05,311.5,11249.0,311.17,311.55,311.05,311.5,11249.0
2025-06-03 15:20:00,311.48,311.68,311.29,311.6,7810.0,311.48,311.68,311.29,311.6,7810.0
2025-06-03 15:30:00,311.69,312.37,311.69,312.34,11577.0,311.69,312.37,311.69,312.34,11577.0
2025-06-03 15:40:00,312.42,312.42,311.64,311.73,14799.0,312.42,312.42,311.64,311.73,14799.0
2025-06-03 15:50:00,311.66,312.0,311.38,311.74,111037.0,311.66,312.0,311.38,311.74,111037.0
2025-06-04 09:30:00,311.26,312.62,311.17,311.53,14309.0,311.26,312.62,311.17,311.53,14309.0
2025-06-04 09:40:00,311.53,312.04,311.06,311.8,13602.0,311.53,312.04,311.06,311.8,13602.0
2025-06-04 09:50:00,311.77,311.77,310.98,311.19,29426.0,311.77,311.77,310.98,311.19,29426.0
2025-06-04 10:00:00,311.01,312.17,310.8,312.01,17842.0,311.01,312.17,310.8,312.01,17842.0
2025-06-04 10:10:00,312.16,312.4,311.4,312.03,2967.0,312.16,312.4,311.4,312.03,2967.0
2025-06-04 10:20:00,312.28,312.8,312.12,312.12,15525.0,312.28,312.8,312.12,312.12,15525.0
2025-06-04 10:30:00,311.99,312.07,311.45,312.07,6900.0,311.99,312.07,311.45,312.07,6900.0
2025-06-04 10:40:00,312.05,312.77,312.04,312.66,2433.0,312.05,312.77,312.04,312.66,2433.0
2025-06-04 10:50:00,312.49,312.52,312.09,312.43,7106.0,312.49,312.52,312.09,312.43,7106.0
2025-06-04 11:00:00,312.59,312.59,311.86,311.92,5970.0,312.59,312.59,311.86,311.92,5970.0
2025-06-04 11:10:00,312.05,312.15,311.47,311.56,4838.0,312.05,312.15,311.47,311.56,4838.0
2025-06-04 11:20:00,311.53,311.73,311.28,311.59,9133.0,311.53,311.73,311.28,311.59,9133.0
2025-06-04 11:30:00,311.41,311.66,311.2,311.37,3347.0,311.41,311.66,311.2,311.37,3347.0
2025-06-04 11:40:00,311.22,311.35,311.01,311.31,3573.0,311.22,311.35,311.01,311.31,3573.0
2025-06-04 11:50:00,311.32,311.6,311.21,311.37,2228.0,311.32,311.6,311.21,311.37,2228.0
2025-06-04 12:00:00,311.48,311.48,311.29,311.39,3205.0,311.48,311.48,311.29,311.39,3205.0
2025-06-04 12:10:00,311.46,311.55,311.21,311.52,4102.0,311.46,311.55,311.21,311.52,4102.0
2025-06-04 12:20:00,311.44,311.44,311.13,311.27,3418.0,311.44,311.44,311.13,311.27,3418.0
2025-06-04 12:30:00,311.3,311.42,311.11,311.11,3361.0,311.3,311.42,311.11,311.11,3361.0
2025-06-04 12:40:00,311.08,311.29,311.0,311.19,4743.0,311.08,311.29,311.0,311.19,4743.0
2025-06-04 12:50:00,311.04,311.41,311.04,311.16,2461.0,311.04,311.41,311.04,311.16,2461.0
2025-06-04 13:00:00,311.15,311.4,311.0,311.12,4121.0,311.15,311.4,311.0,311.12,4121.0
2025-06-04 13:10:00,311.13,311.2,311.0,311.07,8900.0,311.13,311.2,311.0,311.07,8900.0
2025-06-04 13:20:00,311.01,311.04,310.74,311.04,12059.0,311.01,311.04,310.74,311.04,12059.0
2025-06-04 13:30:00,311.05,311.89,311.04,311.82,12124.0,311.05,311.89,311.04,311.82,12124.0
2025-06-04 13:40:00,311.82,312.52,311.82,312.41,7739.0,311.82,312.52,311.82,312.41,7739.0
2025-06-04 13:50:00,312.49,312.6,312.37,312.46,9079.0,312.49,312.6,312.37,312.46,9079.0
2025-06-04 14:00:00,312.45,312.52,312.23,312.36,10578.0,312.45,312.52,312.23,312.36,10578.0
2025-06-04 14:10:00,312.36,312.36,312.13,312.18,9956.0,312.36,312.36,312.13,312.18,9956.0
2025-06-04 14:20:00,312.18,312.44,312.02,312.1,5760.0,312.18,312.44,312.02,312.1,5760.0
2025-06-04 14:30:00,312.16,312.16,311.46,311.46,3320.0,312.16,312.16,311.46,311.46,3320.0
2025-06-04 14:40:00,311.39,311.59,311.21,311.21,5974.0,311.39,311.59,311.21,311.21,5974.0
2025-06-04 14:50:00,311.01,311.15,310.86,310.99,14199.0,311.01,311.15,310.86,310.99,14199.0
2025-06-04 15:00:00,311.04,311.04,310.6,310.63,6506.0,311.04,311.04,310.6,310.63,6506.0
2025-06-04 15:10:00,310.75,310.81,310.26,310.6,12141.0,310.75,310.81,310.26,310.6,12141.0
2025-06-04 15:20:00,310.67,310.69,310.4,310.64,7303.0,310.67,310.69,310.4,310.64,7303.0
2025-06-04 15:30:00,310.76,310.78,310.27,310.28,15888.0,310.76,310.78,310.27,310.28,15888.0
2025-06-04 15:40:00,310.14,310.59,309.93,309.93,44806.0,310.14,310.59,309.93,309.93,44806.0
2025-06-04 15:50:00,309.93,310.27,309.71,309.85,64495.0,309.93,310.27,309.71,309.85,64495.0
2025-06-05 09:30:00,310.58,311.49,309.5,310.57,23660.0,310.58,311.49,309.5,310.57,23660.0
2025-06-05 09:40:00,310.79,311.56,310.45,311.55,5553.0,310.79,311.56,310.45,311.55,5553.0
2025-06-05 09:50:00,311.55,311.62,310.93,310.94,7279.0,311.55,311.62,310.93,310.94,7279.0
2025-06-05 10:00:00,310.92,311.59,310.01,311.56,8304.0,310.92,311.59,310.01,311.56,8304.0
2025-06-05 10:10:00,311.28,312.0,311.23,311.67,3973.0,311.28,312.0,311.23,311.67,3973.0
2025-06-05 10:20:00,311.69,312.2,311.23,312.2,8752.0,311.69,312.2,311.23,312.2,8752.0
2025-06-05 10:30:00,312.2,312.26,311.48,311.68,6638.0,312.2,312.26,311.48,311.68,6638.0
2025-06-05 10:40:00,311.61,311.61,310.56,310.78,7760.0,311.61,311.61,310.56,310.78,7760.0
2025-06-05 10:50:00,310.78,311.8,310.78,311.8,5284.0,310.78,311.8,310.78,311.8,5284.0
2025-06-05 11:00:00,311.81,312.02,311.66,311.66,6764.0,311.81,312.02,311.66,311.66,6764.0
2025-06-05 11:10:00,311.88,312.0,311.63,312.0,4206.0,311.88,312.0,311.63,312.0,4206.0
2025-06-05 11:20:00,312.1,312.27,311.94,312.12,8712.0,312.1,312.27,311.94,312.12,8712.0
2025-06-05 11:30:00,312.12,312.99,312.11,312.72,6623.0,312.12,312.99,312.11,312.72,6623.0
2025-06-05 11:40:00,312.72,312.72,311.98,311.98,7138.0,312.72,312.72,311.98,311.98,7138.0
2025-06-05 11:50:00,311.97,312.34,311.84,312.22,6046.0,311.97,312.34,311.84,312.22,6046.0
2025-06-05 12:00:00,312.23,312.51,312.05,312.36,4995.0,312.23,312.51,312.05,312.36,4995.0
2025-06-05 12:10:00,312.37,312.55,312.24,312.37,5215.0,312.37,312.55,312.24,312.37,5215.0
2025-06-05 12:20:00,312.29,312.29,311.83,311.86,5773.0,312.29,312.29,311.83,311.86,5773.0
2025-06-05 12:30:00,311.86,311.97,311.64,311.77,4875.0,311.86,311.97,311.64,311.77,4875.0
2025-06-05 12:40:00,311.67,311.68,311.24,311.43,7894.0,311.67,311.68,311.24,311.43,7894.0
2025-06-05 12:50:00,311.44,312.04,311.44,311.76,5252.0,311.44,312.04,311.44,311.76,5252.0
2025-06-05 13:00:00,311.59,311.99,310.86,311.01,11201.0,311.59,311.99,310.86,311.01,11201.0
2025-06-05 13:10:00,310.92,311.21,310.85,311.21,2860.0,310.92,311.21,310.85,311.21,2860.0
2025-06-05 13:20:00,311.27,311.47,311.15,311.18,2892.0,311.27,311.47,311.15,311.18,2892.0
2025-06-05 13:30:00,311.21,311.23,311.04,311.06,5367.0,311.21,311.23,311.04,311.06,5367.0
2025-06-05 13:40:00,310.94,311.41,310.94,311.3,6094.0,310.94,311.41,310.94,311.3,6094.0
2025-06-05 13:50:00,311.39,311.39,309.84,310.0,7163.0,311.39,311.39,309.84,310.0,7163.0
2025-06-05 14:00:00,310.1,310.27,309.21,309.45,5341.0,310.1,310.27,309.21,309.45,5341.0
2025-06-05 14:10:00,309.66,310.18,309.5,310.03,4033.0,309.66,310.18,309.5,310.03,4033.0
2025-06-05 14:20:00,310.12,310.72,310.1,310.57,3554.0,310.12,310.72,310.1,310.57,3554.0
2025-06-05 14:30:00,310.6,311.31,310.44,311.26,9824.0,310.6,311.31,310.44,311.26,9824.0
2025-06-05 14:40:00,311.23,311.49,311.17,311.49,6911.0,311.23,311.49,311.17,311.49,6911.0
2025-06-05 14:50:00,311.53,311.82,311.45,311.49,9102.0,311.53,311.82,311.45,311.49,9102.0
2025-06-05 15:00:00,311.46,311.73,311.34,311.65,9092.0,311.46,311.73,311.34,311.65,9092.0
2025-06-05 15:10:00,311.59,311.59,310.8,311.0,9861.0,311.59,311.59,310.8,311.0,9861.0
2025-06-05 15:20:00,310.95,311.94,310.95,311.44,15375.0,310.95,311.94,310.95,311.44,15375.0
2025-06-05 15:30:00,311.43,311.78,311.17,311.74,16848.0,311.43,311.78,311.17,311.74,16848.0
2025-06-05 15:40:00,311.72,311.82,311.2,311.57,22611.0,311.72,311.82,311.2,311.57,22611.0
2025-06-05 15:50:00,311.48,311.68,310.63,311.06,90685.0,311.48,311.68,310.63,311.06,90685.0
2025-06-06 09:30:00,311.64,312.51,309.65,311.43,29480.0,311.64,312.51,309.65,311.43,29480.0
2025-06-06 09:40:00,311.43,311.78,310.77,311.36,34860.0,311.43,311.78,310.77,311.36,34860.0
2025-06-06 09:50:00,311.19,311.91,310.88,311.73,30436.0,311.19,311.91,310.88,311.73,30436.0
2025-06-06 10:00:00,311.56,311.96,311.12,311.54,29847.0,311.56,311.96,311.12,311.54,29847.0
2025-06-06 10:10:00,311.81,312.08,310.9,311.31,24170.0,311.81,312.08,310.9,311.31,24170.0
2025-06-06 10:20:00,311.31,311.34,310.89,310.98,9458.0,311.31,311.34,310.89,310.98,9458.0
2025-06-06 10:30:00,310.98,311.22,309.75,309.75,17778.0,310.98,311.22,309.75,309.75,17778.0
2025-06-06 10:40:00,310.01,310.86,310.01,310.41,5812.0,310.01,310.86,310.01,310.41,5812.0
2025-06-06 10:50:00,310.41,310.7,310.04,310.34,5950.0,310.41,310.7,310.04,310.34,5950.0
2025-06-06 11:00:00,310.46,311.12,310.24,310.94,11115.0,310.46,311.12,310.24,310.94,11115.0
2025-06-06 11:10:00,310.9,310.92,310.18,310.18,4894.0,310.9,310.92,310.18,310.18,4894.0
2025-06-06 11:20:00,310.28,310.45,309.75,309.96,90218.0,310.28,310.45,309.75,309.96,90218.0
2025-06-06 11:30:00,310.01,310.3,309.64,310.11,58649.0,310.01,310.3,309.64,310.11,58649.0
2025-06-06 11:40:00,310.02,310.12,309.81,310.06,18244.0,310.02,310.12,309.81,310.06,18244.0
2025-06-06 11:50:00,310.07,310.14,309.75,309.76,21010.0,310.07,310.14,309.75,309.76,21010.0
2025-06-06 12:00:00,309.89,310.01,309.64,309.93,12527.0,309.89,310.01,309.64,309.93,12527.0
2025-06-06 12:10:00,309.99,310.05,309.76,310.0,10362.0,309.99,310.05,309.76,310.0,10362.0
2025-06-06 12:20:00,310.0,310.09,309.94,309.98,16773.0,310.0,310.09,309.94,309.98,16773.0
2025-06-06 12:30:00,310.0,310.26,309.83,309.87,36145.0,310.0,310.26,309.83,309.87,36145.0
2025-06-06 12:40:00,309.88,310.06,309.65,309.86,4913.0,309.88,310.06,309.65,309.86,4913.0
2025-06-06 12:50:00,309.84,309.85,309.5,309.64,4429.0,309.84,309.85,309.5,309.64,4429.0
2025-06-06 13:00:00,309.55,310.0,309.54,309.88,5187.0,309.55,310.0,309.54,309.88,5187.0
2025-06-06 13:10:00,309.83,310.01,309.74,309.99,10226.0,309.83,310.01,309.74,309.99,10226.0
2025-06-06 13:20:00,310.01,310.15,309.99,310.06,15769.0,310.01,310.15,309.99,310.06,15769.0
2025-06-06 13:30:00,310.12,310.25,310.0,310.2,53069.0,310.12,310.25,310.0,310.2,53069.0
2025-06-06 13:40:00,310.21,310.35,310.05,310.22,49576.0,310.21,310.35,310.05,310.22,49576.0
2025-06-06 13:50:00,310.3,310.31,310.0,310.21,47252.0,310.3,310.31,310.0,310.21,47252.0
2025-06-06 14:00:00,310.25,310.4,310.13,310.29,36528.0,310.25,310.4,310.13,310.29,36528.0
2025-06-06 14:10:00,310.29,311.18,310.28,310.65,40227.0,310.29,311.18,310.28,310.65,40227.0
2025-06-06 14:20:00,310.78,310.94,310.46,310.62,4559.0,310.78,310.94,310.46,310.62,4559.0
2025-06-06 14:30:00,310.63,310.72,310.0,310.38,42815.0,310.63,310.72,310.0,310.38,42815.0
2025-06-06 14:40:00,310.46,311.08,310.38,310.94,10664.0,310.46,311.08,310.38,310.94,10664.0
2025-06-06 14:50:00,310.94,311.14,310.54,310.94,25630.0,310.94,311.14,310.54,310.94,25630.0
2025-06-06 15:00:00,311.17,311.77,311.11,311.72,10494.0,311.17,311.77,311.11,311.72,10494.0
2025-06-06 15:10:00,311.85,312.3,311.73,312.14,15316.0,311.85,312.3,311.73,312.14,15316.0
2025-06-06 15:20:00,312.0,312.22,311.85,311.98,37276.0,312.0,312.22,311.85,311.98,37276.0
2025-06-06 15:30:00,312.02,312.13,311.51,311.52,33203.0,312.02,312.13,311.51,311.52,33203.0
2025-06-06 15:40:00,311.52,312.13,311.33,311.85,34947.0,311.52,312.13,311.33,311.85,34947.0
2025-06-06 15:50:00,311.72,312.2,311.58,311.98,170306.0,311.72,312.2,311.58,311.98,170306.0
2025-06-09 09:30:00,310.84,311.53,309.75,310.82,29105.0,310.84,311.53,309.75,310.82,29105.0
2025-06-09 09:40:00,310.53,311.19,309.25,310.2,32281.0,310.53,311.19,309.25,310.2,32281.0
2025-06-09 09:50:00,310.1,310.8,309.68,310.09,21475.0,310.1,310.8,309.68,310.09,21475.0
2025-06-09 10:00:00,310.09,310.89,309.26,309.82,58509.0,310.09,310.89,309.26,309.82,58509.0
2025-06-09 10:10:00,309.81,311.07,309.75,310.67,32955.0,309.81,311.07,309.75,310.67,32955.0
2025-06-09 10:20:00,310.41,310.57,309.57,310.34,33107.0,310.41,310.57,309.57,310.34,33107.0
2025-06-09 10:30:00,310.18,310.58,310.08,310.08,17779.0,310.18,310.58,310.08,310.08,17779.0
2025-06-09 10:40:00,310.06,310.06,309.05,309.44,8362.0,310.06,310.06,309.05,309.44,8362.0
2025-06-09 10:50:00,309.54,310.13,309.41,310.1,10150.0,309.54,310.13,309.41,310.1,10150.0
2025-06-09 11:00:00,310.1,310.29,309.67,310.13,20080.0,310.1,310.29,309.67,310.13,20080.0
2025-06-09 11:10:00,310.28,311.01,310.11,310.89,31031.0,310.28,311.01,310.11,310.89,31031.0
2025-06-09 11:20:00,311.03,311.23,310.95,311.04,16887.0,311.03,311.23,310.95,311.04,16887.0
2025-06-09 11:30:00,311.14,311.34,310.96,310.98,14857.0,311.14,311.34,310.96,310.98,14857.0
2025-06-09 11:40:00,310.98,311.55,310.98,311.53,12283.0,310.98,311.55,310.98,311.53,12283.0
2025-06-09 11:50:00,311.53,311.54,311.02,311.09,12507.0,311.53,311.54,311.02,311.09,12507.0
2025-06-09 12:00:00,310.95,311.24,310.95,311.14,13113.0,310.95,311.24,310.95,311.14,13113.0
2025-06-09 12:10:00,311.06,311.59,311.06,311.38,28714.0,311.06,311.59,311.06,311.38,28714.0
2025-06-09 12:20:00,311.4,311.8,311.15,311.26,25230.0,311.4,311.8,311.15,311.26,25230.0
2025-06-09 12:30:00,311.23,311.53,311.23,311.38,28064.0,311.23,311.53,311.23,311.38,28064.0
2025-06-09 12:40:00,311.47,312.33,311.47,312.3,17274.0,311.47,312.33,311.47,312.3,17274.0
2025-06-09 12:50:00,312.3,312.75,312.3,312.41,8538.0,312.3,312.75,312.3,312.41,8538.0
2025-06-09 13:00:00,312.38,312.69,312.22,312.51,20857.0,312.38,312.69,312.22,312.51,20857.0
2025-06-09 13:10:00,312.63,313.66,312.63,313.55,11798.0,312.63,313.66,312.63,313.55,11798.0
2025-06-09 13:20:00,313.4,313.61,313.23,313.35,10653.0,313.4,313.61,313.23,313.35,10653.0
2025-06-09 13:30:00,313.23,313.51,313.05,313.09,5667.0,313.23,313.51,313.05,313.09,5667.0
2025-06-09 13:40:00,313.14,313.15,312.42,312.53,28656.0,313.14,313.15,312.42,312.53,28656.0
2025-06-09 13:50:00,312.49,312.69,312.18,312.19,149396.0,312.49,312.69,312.18,312.19,149396.0
2025-06-09 14:00:00,312.29,312.81,312.05,312.76,127090.0,312.29,312.81,312.05,312.76,127090.0
2025-06-09 14:10:00,312.62,313.41,312.62,313.41,12618.0,312.62,313.41,312.62,313.41,12618.0
2025-06-09 14:20:00,313.36,313.86,313.05,313.86,8740.0,313.36,313.86,313.05,313.86,8740.0
2025-06-09 14:30:00,313.99,314.16,313.18,313.18,3845.0,313.99,314.16,313.18,313.18,3845.0
2025-06-09 14:40:00,313.15,313.5,313.03,313.5,4408.0,313.15,313.5,313.03,313.5,4408.0
2025-06-09 14:50:00,313.5,313.73,313.04,313.23,6890.0,313.5,313.73,313.04,313.23,6890.0
2025-06-09 15:00:00,313.53,313.53,313.17,313.4,3133.0,313.53,313.53,313.17,313.4,3133.0
2025-06-09 15:10:00,313.41,313.8,313.34,313.5,12229.0,313.41,313.8,313.34,313.5,12229.0
2025-06-09 15:20:00,313.5,313.59,313.11,313.54,12075.0,313.5,313.59,313.11,313.54,12075.0
2025-06-09 15:30:00,313.57,313.58,313.15,313.29,15449.0,313.57,313.58,313.15,313.29,15449.0
2025-06-09 15:40:00,313.29,313.29,312.39,312.69,35254.0,313.29,313.29,312.39,312.69,35254.0
2025-06-09 15:50:00,312.85,312.86,311.17,311.41,126906.0,312.85,312.86,311.17,311.41,126906.0
2025-06-10 09:30:00,312.8,314.18,311.05,313.11,61043.0,312.8,314.18,311.05,313.11,61043.0
2025-06-10 09:40:00,313.11,314.08,313.1,313.89,15221.0,313.11,314.08,313.1,313.89,15221.0
2025-06-10 09:50:00,313.93,314.79,313.4,313.81,16927.0,313.93,314.79,313.4,313.81,16927.0
2025-06-10 10:00:00,314.11,314.35,311.87,313.14,95160.0,314.11,314.35,311.87,313.14,95160.0
2025-06-10 10:10:00,313.18,313.28,312.33,313.04,52568.0,313.18,313.28,312.33,313.04,52568.0
2025-06-10 10:20:00,313.08,313.34,312.47,313.02,24279.0,313.08,313.34,312.47,313.02,24279.0
2025-06-10 10:30:00,313.09,313.16,312.44,312.86,21554.0,313.09,313.16,312.44,312.86,21554.0
2025-06-10 10:40:00,312.74,312.92,312.13,312.72,15111.0,312.74,312.92,312.13,312.72,15111.0
2025-06-10 10:50:00,312.84,313.25,312.77,313.1,41333.0,312.84,313.25,312.77,313.1,41333.0
2025-06-10 11:00:00,313.1,313.64,312.59,312.81,30532.0,313.1,313.64,312.59,312.81,30532.0
2025-06-10 11:10:00,312.81,313.55,312.49,313.55,15965.0,312.81,313.55,312.49,313.55,15965.0
2025-06-10 11:20:00,313.36,313.95,313.33,313.52,7060.0,313.36,313.95,313.33,313.52,7060.0
2025-06-10 11:30:00,313.62,314.46,313.48,313.65,16790.0,313.62,314.46,313.48,313.65,16790.0
2025-06-10 11:40:00,313.51,313.82,313.49,313.49,5081.0,313.51,313.82,313.49,313.49,5081.0
2025-06-10 11:50:00,313.5,313.71,313.4,313.6,6838.0,313.5,313.71,313.4,313.6,6838.0
2025-06-10 12:00:00,313.51,314.05,313.18,313.85,9263.0,313.51,314.05,313.18,313.85,9263.0
2025-06-10 12:10:00,313.85,313.89,313.52,313.57,3414.0,313.85,313.89,313.52,313.57,3414.0
2025-06-10 12:20:00,313.48,314.04,313.48,314.04,6728.0,313.48,314.04,313.48,314.04,6728.0
2025-06-10 12:30:00,314.04,314.17,313.8,313.94,4563.0,314.04,314.17,313.8,313.94,4563.0
2025-06-10 12:40:00,313.97,314.19,313.96,313.96,34995.0,313.97,314.19,313.96,313.96,34995.0
2025-06-10 12:50:00,314.0,314.6,313.91,314.49,52177.0,314.0,314.6,313.91,314.49,52177.0
2025-06-10 13:00:00,314.5,314.68,314.25,314.49,36995.0,314.5,314.68,314.25,314.49,36995.0
2025-06-10 13:10:00,314.52,315.5,314.5,315.5,59718.0,314.52,315.5,314.5,315.5,59718.0
2025-06-10 13:20:00,315.37,315.81,315.16,315.81,41471.0,315.37,315.81,315.16,315.81,41471.0
2025-06-10 13:30:00,315.91,316.71,315.86,316.56,17402.0,315.91,316.71,315.86,316.56,17402.0
2025-06-10 13:40:00,316.63,318.13,316.38,317.2,38689.0,316.63,318.13,316.38,317.2,38689.0
2025-06-10 13:50:00,317.4,317.4,315.85,315.96,31541.0,317.4,317.4,315.85,315.96,31541.0
2025-06-10 14:00:00,315.84,316.14,315.53,315.74,25800.0,315.84,316.14,315.53,315.74,25800.0
2025-06-10 14:10:00,315.86,315.97,315.2,315.2,11303.0,315.86,315.97,315.2,315.2,11303.0
2025-06-10 14:20:00,315.2,315.5,315.19,315.25,3932.0,315.2,315.5,315.19,315.25,3932.0
2025-06-10 14:30:00,315.2,315.33,314.87,314.91,16081.0,315.2,315.33,314.87,314.91,16081.0
2025-06-10 14:40:00,314.97,315.13,314.55,314.79,13236.0,314.97,315.13,314.55,314.79,13236.0
2025-06-10 14:50:00,314.8,314.8,313.74,313.74,22421.0,314.8,314.8,313.74,313.74,22421.0
2025-06-10 15:00:00,313.88,314.19,313.72,313.8,59412.0,313.88,314.19,313.72,313.8,59412.0
2025-06-10 15:10:00,313.75,313.95,313.34,313.87,16272.0,313.75,313.95,313.34,313.87,16272.0
2025-06-10 15:20:00,313.91,313.91,313.31,313.35,14298.0,313.91,313.91,313.31,313.35,14298.0
2025-06-10 15:30:00,313.34,313.8,313.04,313.59,31761.0,313.34,313.8,313.04,313.59,31761.0
2025-06-10 15:40:00,313.65,313.96,313.2,313.22,22767.0,313.65,313.96,313.2,313.22,22767.0
2025-06-10 15:50:00,313.25,313.96,313.06,313.63,101818.0,313.25,313.96,313.06,313.63,101818.0
2025-06-11 09:30:00,314.7,315.78,313.7,315.78,16111.0,314.7,315.78,313.7,315.78,16111.0
2025-06-11 09:40:00,315.67,315.76,314.39,315.0,13693.0,315.67,315.76,314.39,315.0,13693.0
2025-06-11 09:50:00,314.67,314.83,314.15,314.16,6021.0,314.67,314.83,314.15,314.16,6021.0
2025-06-11 10:00:00,314.66,315.21,314.66,314.77,21545.0,314.66,315.21,314.66,314.77,21545.0
2025-06-11 10:10:00,314.65,315.31,314.01,315.17,23325.0,314.65,315.31,314.01,315.17,23325.0
2025-06-11 10:20:00,315.3,315.86,314.87,315.47,56688.0,315.3,315.86,314.87,315.47,56688.0
2025-06-11 10:30:00,315.31,315.31,314.62,315.24,9484.0,315.31,315.31,314.62,315.24,9484.0
2025-06-11 10:40:00,315.4,315.4,314.48,315.11,8928.0,315.4,315.4,314.48,315.11,8928.0
2025-06-11 10:50:00,315.09,315.1,313.76,314.06,10326.0,315.09,315.1,313.76,314.06,10326.0
2025-06-11 11:00:00,314.06,314.06,313.44,313.63,13438.0,314.06,314.06,313.44,313.63,13438.0
2025-06-11 11:10:00,313.63,313.91,313.39,313.81,32886.0,313.63,313.91,313.39,313.81,32886.0
2025-06-11 11:20:00,313.81,313.82,312.73,312.87,20063.0,313.81,313.82,312.73,312.87,20063.0
2025-06-11 11:30:00,312.72,312.72,311.37,311.87,76187.0,312.72,312.72,311.37,311.87,76187.0
2025-06-11 11:40:00,311.9,312.39,311.72,312.39,13655.0,311.9,312.39,311.72,312.39,13655.0
2025-06-11 11:50:00,312.39,312.75,311.9,312.39,109922.0,312.39,312.75,311.9,312.39,109922.0
2025-06-11 12:00:00,312.36,312.44,311.48,311.6,30419.0,312.36,312.44,311.48,311.6,30419.0
2025-06-11 12:10:00,311.64,312.03,311.54,311.79,8542.0,311.64,312.03,311.54,311.79,8542.0
2025-06-11 12:20:00,311.68,311.91,311.53,311.53,6311.0,311.68,311.91,311.53,311.53,6311.0
2025-06-11 12:30:00,311.69,312.02,311.55,311.88,9178.0,311.69,312.02,311.55,311.88,9178.0
2025-06-11 12:40:00,311.81,312.1,311.76,311.91,24350.0,311.81,312.1,311.76,311.91,24350.0
2025-06-11 12:50:00,312.0,312.02,311.67,311.67,8519.0,312.0,312.02,311.67,311.67,8519.0
2025-06-11 13:00:00,311.77,311.84,311.57,311.65,4936.0,311.77,311.84,311.57,311.65,4936.0
2025-06-11 13:10:00,311.65,311.79,311.48,311.64,5606.0,311.65,311.79,311.48,311.64,5606.0
2025-06-11 13:20:00,311.59,312.05,311.58,312.0,14497.0,311.59,312.05,311.58,312.0,14497.0
2025-06-11 13:30:00,311.97,312.1,311.77,312.02,14653.0,311.97,312.1,311.77,312.02,14653.0
2025-06-11 13:40:00,312.03,312.03,311.6,311.99,7851.0,312.03,312.03,311.6,311.99,7851.0
2025-06-11 13:50:00,312.0,312.54,311.89,312.24,15227.0,312.0,312.54,311.89,312.24,15227.0
2025-06-11 14:00:00,312.24,312.57,311.97,312.42,9920.0,312.24,312.57,311.97,312.42,9920.0
2025-06-11 14:10:00,312.41,312.42,311.46,311.57,18572.0,312.41,312.42,311.46,311.57,18572.0
2025-06-11 14:20:00,311.68,311.95,311.12,311.35,14494.0,311.68,311.95,311.12,311.35,14494.0
2025-06-11 14:30:00,311.46,311.84,311.18,311.8,62432.0,311.46,311.84,311.18,311.8,62432.0
2025-06-11 14:40:00,311.72,311.8,311.19,311.57,30770.0,311.72,311.8,311.19,311.57,30770.0
2025-06-11 14:50:00,311.52,311.63,310.36,310.44,26821.0,311.52,311.63,310.36,310.44,26821.0
2025-06-11 15:00:00,310.32,310.33,309.54,310.15,14477.0,310.32,310.33,309.54,310.15,14477.0
2025-06-11 15:10:00,310.22,310.52,309.97,310.15,12003.0,310.22,310.52,309.97,310.15,12003.0
2025-06-11 15:20:00,310.15,310.23,309.55,309.62,24627.0,310.15,310.23,309.55,309.62,24627.0
2025-06-11 15:30:00,309.55,310.34,309.48,310.21,29647.0,309.55,310.34,309.48,310.21,29647.0
2025-06-11 15:40:00,310.49,310.82,309.74,309.75,23586.0,310.49,310.82,309.74,309.75,23586.0
2025-06-11 15:50:00,309.76,310.71,309.63,310.34,190902.0,309.76,310.71,309.63,310.34,190902.0
2025-06-12 09:30:00,311.06,312.5,309.33,309.5,23829.0,311.06,312.5,309.33,309.5,23829.0
2025-06-12 09:40:00,309.36,310.7,309.0,309.54,13026.0,309.36,310.7,309.0,309.54,13026.0
2025-06-12 09:50:00,309.47,309.7,308.37,309.35,70624.0,309.47,309.7,308.37,309.35,70624.0
2025-06-12 10:00:00,309.35,310.05,309.06,309.4,200014.0,309.35,310.05,309.06,309.4,200014.0
2025-06-12 10:10:00,309.5,309.86,308.56,309.65,86907.0,309.5,309.86,308.56,309.65,86907.0
2025-06-12 10:20:00,309.67,312.2,309.66,312.15,8919.0,309.67,312.2,309.66,312.15,8919.0
2025-06-12 10:30:00,312.32,313.1,311.68,312.96,10361.0,312.32,313.1,311.68,312.96,10361.0
2025-06-12 10:40:00,312.96,313.24,312.26,312.88,8968.0,312.96,313.24,312.26,312.88,8968.0
2025-06-12 10:50:00,312.88,313.26,312.35,312.36,9199.0,312.88,313.26,312.35,312.36,9199.0
2025-06-12 11:00:00,312.39,312.93,312.37,312.82,8459.0,312.39,312.93,312.37,312.82,8459.0
2025-06-12 11:10:00,312.73,313.37,312.45,312.45,9777.0,312.73,313.37,312.45,312.45,9777.0
2025-06-12 11:20:00,312.36,312.65,311.77,312.49,36925.0,312.36,312.65,311.77,312.49,36925.0
2025-06-12 11:30:00,312.39,313.11,312.39,313.1,42961.0,312.39,313.11,312.39,313.1,42961.0
2025-06-12 11:40:00,313.11,313.35,312.91,313.05,8367.0,313.11,313.35,312.91,313.05,8367.0
2025-06-12 11:50:00,312.99,313.18,312.64,313.04,26607.0,312.99,313.18,312.64,313.04,26607.0
2025-06-12 12:00:00,312.98,312.98,312.5,312.75,8786.0,312.98,312.98,312.5,312.75,8786.0
2025-06-12 12:10:00,312.75,313.07,312.68,312.85,6957.0,312.75,313.07,312.68,312.85,6957.0
2025-06-12 12:20:00,312.84,312.94,312.32,312.78,5496.0,312.84,312.94,312.32,312.78,5496.0
2025-06-12 12:30:00,312.92,313.25,312.82,312.84,38847.0,312.92,313.25,312.82,312.84,38847.0
2025-06-12 12:40:00,312.9,313.17,312.54,313.05,13652.0,312.9,313.17,312.54,313.05,13652.0
2025-06-12 12:50:00,313.04,313.49,312.94,313.24,12989.0,313.04,313.49,312.94,313.24,12989.0
2025-06-12 13:00:00,313.27,313.74,313.09,313.14,5805.0,313.27,313.74,313.09,313.14,5805.0
2025-06-12 13:10:00,313.0,313.64,312.98,313.5,80244.0,313.0,313.64,312.98,313.5,80244.0
2025-06-12 13:20:00,313.55,313.55,313.0,313.31,52999.0,313.55,313.55,313.0,313.31,52999.0
2025-06-12 13:30:00,313.1,313.97,313.09,313.66,12221.0,313.1,313.97,313.09,313.66,12221.0
2025-06-12 13:40:00,313.77,314.08,313.44,313.88,7192.0,313.77,314.08,313.44,313.88,7192.0
2025-06-12 13:50:00,313.81,314.45,313.62,314.34,10236.0,313.81,314.45,313.62,314.34,10236.0
2025-06-12 14:00:00,314.25,314.33,313.99,314.21,7571.0,314.25,314.33,313.99,314.21,7571.0
2025-06-12 14:10:00,314.12,314.35,313.93,314.35,6313.0,314.12,314.35,313.93,314.35,6313.0
2025-06-12 14:20:00,314.29,314.62,314.28,314.56,5119.0,314.29,314.62,314.28,314.56,5119.0
2025-06-12 14:30:00,314.43,314.84,314.33,314.78,10270.0,314.43,314.84,314.33,314.78,10270.0
2025-06-12 14:40:00,314.78,314.97,314.68,314.73,6938.0,314.78,314.97,314.68,314.73,6938.0
2025-06-12 14:50:00,314.73,315.46,314.72,315.46,8125.0,314.73,315.46,314.72,315.46,8125.0
2025-06-12 15:00:00,315.49,315.58,315.15,315.48,7840.0,315.49,315.58,315.15,315.48,7840.0
2025-06-12 15:10:00,315.5,315.81,315.44,315.81,10200.0,315.5,315.81,315.44,315.81,10200.0
2025-06-12 15:20:00,315.75,315.83,315.26,315.5,11935.0,315.75,315.83,315.26,315.5,11935.0
2025-06-12 15:30:00,315.45,315.51,314.85,314.85,31443.0,315.45,315.51,314.85,314.85,31443.0
2025-06-12 15:40:00,314.8,315.06,314.34,314.34,27581.0,314.8,315.06,314.34,314.34,27581.0
2025-06-12 15:50:00,314.41,315.45,314.15,315.28,219122.0,314.41,315.45,314.15,315.28,219122.0
2025-06-13 09:30:00,315.03,315.95,314.35,314.75,21278.0,315.03,315.95,314.35,314.75,21278.0
2025-06-13 09:40:00,314.5,314.72,313.75,314.21,18836.0,314.5,314.72,313.75,314.21,18836.0
2025-06-13 09:50:00,314.02,314.88,313.9,314.06,27982.0,314.02,314.88,313.9,314.06,27982.0
2025-06-13 10:00:00,314.06,315.52,313.92,315.03,113280.0,314.06,315.52,313.92,315.03,113280.0
2025-06-13 10:10:00,315.03,315.77,315.03,315.03,42981.0,315.03,315.77,315.03,315.03,42981.0
2025-06-13 10:20:00,315.21,316.08,315.2,315.76,89870.0,315.21,316.08,315.2,315.76,89870.0
2025-06-13 10:30:00,315.88,316.12,315.22,315.96,15509.0,315.88,316.12,315.22,315.96,15509.0
2025-06-13 10:40:00,315.95,316.1,315.17,315.35,24388.0,315.95,316.1,315.17,315.35,24388.0
2025-06-13 10:50:00,315.21,316.25,315.11,316.25,40313.0,315.21,316.25,315.11,316.25,40313.0
2025-06-13 11:00:00,316.21,317.04,316.0,316.63,19249.0,316.21,317.04,316.0,316.63,19249.0
2025-06-13 11:10:00,316.68,317.45,316.58,317.45,9732.0,316.68,317.45,316.58,317.45,9732.0
2025-06-13 11:20:00,317.48,317.88,316.96,317.85,13344.0,317.48,317.88,316.96,317.85,13344.0
2025-06-13 11:30:00,317.8,318.15,317.55,318.15,9923.0,317.8,318.15,317.55,318.15,9923.0
2025-06-13 11:40:00,318.22,318.5,317.73,318.24,11433.0,318.22,318.5,317.73,318.24,11433.0
2025-06-13 11:50:00,318.42,318.71,317.94,317.99,33164.0,318.42,318.71,317.94,317.99,33164.0
2025-06-13 12:00:00,317.93,318.58,317.88,318.41,62652.0,317.93,318.58,317.88,318.41,62652.0
2025-06-13 12:10:00,318.4,318.53,318.11,318.25,11284.0,318.4,318.53,318.11,318.25,11284.0
2025-06-13 12:20:00,318.25,318.3,317.39,317.54,10543.0,318.25,318.3,317.39,317.54,10543.0
2025-06-13 12:30:00,317.53,318.2,317.52,317.72,8186.0,317.53,318.2,317.52,317.72,8186.0
2025-06-13 12:40:00,317.83,318.03,317.33,317.37,6091.0,317.83,318.03,317.33,317.37,6091.0
2025-06-13 12:50:00,317.48,317.92,317.41,317.46,6503.0,317.48,317.92,317.41,317.46,6503.0
2025-06-13 13:00:00,317.52,317.65,316.82,317.24,8240.0,317.52,317.65,316.82,317.24,8240.0
2025-06-13 13:10:00,317.1,317.2,316.76,316.94,4545.0,317.1,317.2,316.76,316.94,4545.0
2025-06-13 13:20:00,316.88,317.13,316.57,316.57,8913.0,316.88,317.13,316.57,316.57,8913.0
2025-06-13 13:30:00,316.68,317.27,316.65,317.02,5619.0,316.68,317.27,316.65,317.02,5619.0
2025-06-13 13:40:00,316.95,317.09,316.46,316.72,10095.0,316.95,317.09,316.46,316.72,10095.0
2025-06-13 13:50:00,316.72,316.97,316.71,316.85,6298.0,316.72,316.97,316.71,316.85,6298.0
2025-06-13 14:00:00,316.88,317.19,316.78,317.06,10863.0,316.88,317.19,316.78,317.06,10863.0
2025-06-13 14:10:00,317.06,317.53,317.05,317.53,7910.0,317.06,317.53,317.05,317.53,7910.0
2025-06-13 14:20:00,317.5,317.5,316.76,316.85,9969.0,317.5,317.5,316.76,316.85,9969.0
2025-06-13 14:30:00,316.87,316.97,316.24,316.56,9031.0,316.87,316.97,316.24,316.56,9031.0
2025-06-13 14:40:00,316.57,316.87,316.44,316.53,5720.0,316.57,316.87,316.44,316.53,5720.0
2025-06-13 14:50:00,316.62,316.92,316.46,316.92,13623.0,316.62,316.92,316.46,316.92,13623.0
2025-06-13 15:00:00,316.97,317.17,316.51,317.17,23056.0,316.97,317.17,316.51,317.17,23056.0
2025-06-13 15:10:00,317.13,317.14,316.63,316.75,13576.0,317.13,317.14,316.63,316.75,13576.0
2025-06-13 15:20:00,316.67,316.77,316.47,316.75,16802.0,316.67,316.77,316.47,316.75,16802.0
2025-06-13 15:30:00,316.76,316.85,316.31,316.53,22433.0,316.76,316.85,316.31,316.53,22433.0
2025-06-13 15:40:00,316.43,316.83,316.21,316.52,20232.0,316.43,316.83,316.21,316.52,20232.0
2025-06-13 15:50:00,316.53,317.5,316.23,317.4,128737.0,316.53,317.5,316.23,317.4,128737.0
2025-06-16 09:30:00,317.33,318.03,314.46,316.56,17596.0,317.33,318.03,314.46,316.56,17596.0
2025-06-16 09:40:00,316.64,316.64,314.07,315.32,28542.0,316.64,316.64,314.07,315.32,28542.0
2025-06-16 09:50:00,315.42,315.54,314.51,315.26,9795.0,315.42,315.54,314.51,315.26,9795.0
2025-06-16 10:00:00,315.13,316.0,315.02,315.77,8856.0,315.13,316.0,315.02,315.77,8856.0
2025-06-16 10:10:00,315.43,315.44,314.46,314.88,19642.0,315.43,315.44,314.46,314.88,19642.0
2025-06-16 10:20:00,315.11,315.61,314.81,314.95,9195.0,315.11,315.61,314.81,314.95,9195.0
2025-06-16 10:30:00,314.94,315.47,314.38,314.56,8506.0,314.94,315.47,314.38,314.56,8506.0
2025-06-16 10:40:00,314.44,315.07,314.25,314.56,8010.0,314.44,315.07,314.25,314.56,8010.0
2025-06-16 10:50:00,314.75,315.04,313.08,313.14,8524.0,314.75,315.04,313.08,313.14,8524.0
2025-06-16 11:00:00,313.02,313.02,309.81,311.65,19237.0,313.02,313.02,309.81,311.65,19237.0
2025-06-16 11:10:00,311.5,312.8,311.28,312.71,12042.0,311.5,312.8,311.28,312.71,12042.0
2025-06-16 11:20:00,312.8,313.5,312.59,313.16,12867.0,312.8,313.5,312.59,313.16,12867.0
2025-06-16 11:30:00,313.36,313.55,312.97,313.26,9754.0,313.36,313.55,312.97,313.26,9754.0
2025-06-16 11:40:00,313.22,313.52,313.02,313.15,6604.0,313.22,313.52,313.02,313.15,6604.0
2025-06-16 11:50:00,313.18,313.31,312.54,312.77,11278.0,313.18,313.31,312.54,312.77,11278.0
2025-06-16 12:00:00,312.71,313.0,312.53,312.55,7252.0,312.71,313.0,312.53,312.55,7252.0
2025-06-16 12:10:00,312.54,313.17,312.54,313.03,6785.0,312.54,313.17,312.54,313.03,6785.0
2025-06-16 12:20:00,313.0,313.27,312.18,312.34,7458.0,313.0,313.27,312.18,312.34,7458.0
2025-06-16 12:30:00,312.32,312.76,312.32,312.58,7286.0,312.32,312.76,312.32,312.58,7286.0
2025-06-16 12:40:00,312.65,312.89,312.51,312.58,5589.0,312.65,312.89,312.51,312.58,5589.0
2025-06-16 12:50:00,312.6,312.6,311.96,312.0,6330.0,312.6,312.6,311.96,312.0,6330.0
2025-06-16 13:00:00,311.98,312.1,311.75,312.0,5009.0,311.98,312.1,311.75,312.0,5009.0
2025-06-16 13:10:00,312.01,312.04,311.64,311.97,4835.0,312.01,312.04,311.64,311.97,4835.0
2025-06-16 13:20:00,312.02,312.62,311.57,312.62,8498.0,312.02,312.62,311.57,312.62,8498.0
2025-06-16 13:30:00,312.42,312.74,311.53,312.26,6576.0,312.42,312.74,311.53,312.26,6576.0
2025-06-16 13:40:00,312.27,312.43,312.0,312.06,3777.0,312.27,312.43,312.0,312.06,3777.0
2025-06-16 13:50:00,312.17,312.29,311.96,312.11,5229.0,312.17,312.29,311.96,312.11,5229.0
2025-06-16 14:00:00,312.23,312.48,312.17,312.17,7002.0,312.23,312.48,312.17,312.17,7002.0
2025-06-16 14:10:00,312.17,312.56,312.05,312.15,4756.0,312.17,312.56,312.05,312.15,4756.0
2025-06-16 14:20:00,312.17,312.7,312.08,312.3,6214.0,312.17,312.7,312.08,312.3,6214.0
2025-06-16 14:30:00,312.38,312.53,311.57,312.38,6648.0,312.38,312.53,311.57,312.38,6648.0
2025-06-16 14:40:00,312.38,312.56,312.26,312.54,6745.0,312.38,312.56,312.26,312.54,6745.0
2025-06-16 14:50:00,312.54,313.05,312.44,312.89,11341.0,312.54,313.05,312.44,312.89,11341.0
2025-06-16 15:00:00,312.73,312.73,312.14,312.34,14862.0,312.73,312.73,312.14,312.34,14862.0
2025-06-16 15:10:00,312.34,312.66,312.31,312.51,12269.0,312.34,312.66,312.31,312.51,12269.0
2025-06-16 15:20:00,312.48,313.48,312.47,313.03,13051.0,312.48,313.48,312.47,313.03,13051.0
2025-06-16 15:30:00,313.05,313.75,312.92,313.44,14536.0,313.05,313.75,312.92,313.44,14536.0
2025-06-16 15:40:00,313.44,314.76,313.32,314.3,43863.0,313.44,314.76,313.32,314.3,43863.0
2025-06-16 15:50:00,314.13,314.61,313.75,314.55,119842.0,314.13,314.61,313.75,314.55,119842.0
2025-06-17 09:30:00,313.3,315.0,313.01,313.99,13613.0,313.3,315.0,313.01,313.99,13613.0
2025-06-17 09:40:00,313.92,314.0,312.76,312.86,9248.0,313.92,314.0,312.76,312.86,9248.0
2025-06-17 09:50:00,313.18,313.96,312.94,312.94,7661.0,313.18,313.96,312.94,312.94,7661.0
2025-06-17 10:00:00,312.97,313.96,312.96,313.68,14745.0,312.97,313.96,312.96,313.68,14745.0
2025-06-17 10:10:00,313.94,314.75,313.7,314.75,40978.0,313.94,314.75,313.7,314.75,40978.0
2025-06-17 10:20:00,314.75,315.2,314.4,315.01,10568.0,314.75,315.2,314.4,315.01,10568.0
2025-06-17 10:30:00,315.2,315.65,314.91,315.38,8574.0,315.2,315.65,314.91,315.38,8574.0
2025-06-17 10:40:00,315.46,315.57,314.7,315.08,6194.0,315.46,315.57,314.7,315.08,6194.0
2025-06-17 10:50:00,315.09,315.09,314.34,314.88,14630.0,315.09,315.09,314.34,314.88,14630.0
2025-06-17 11:00:00,314.78,314.95,314.48,314.73,12378.0,314.78,314.95,314.48,314.73,12378.0
2025-06-17 11:10:00,314.73,315.17,314.49,314.66,3032.0,314.73,315.17,314.49,314.66,3032.0
2025-06-17 11:20:00,314.6,314.6,313.86,314.04,8200.0,314.6,314.6,313.86,314.04,8200.0
2025-06-17 11:30:00,314.0,314.27,313.78,314.11,8210.0,314.0,314.27,313.78,314.11,8210.0
2025-06-17 11:40:00,314.2,314.25,313.84,313.86,6624.0,314.2,314.25,313.84,313.86,6624.0
2025-06-17 11:50:00,313.78,314.05,313.64,313.74,4303.0,313.78,314.05,313.64,313.74,4303.0
2025-06-17 12:00:00,313.8,313.87,313.18,313.4,6163.0,313.8,313.87,313.18,313.4,6163.0
2025-06-17 12:10:00,313.52,313.86,313.47,313.47,2741.0,313.52,313.86,313.47,313.47,2741.0
2025-06-17 12:20:00,313.36,313.53,313.31,313.38,5799.0,313.36,313.53,313.31,313.38,5799.0
2025-06-17 12:30:00,313.43,313.52,313.24,313.42,7342.0,313.43,313.52,313.24,313.42,7342.0
2025-06-17 12:40:00,313.62,313.72,313.45,313.54,3546.0,313.62,313.72,313.45,313.54,3546.0
2025-06-17 12:50:00,313.69,313.84,313.6,313.65,2838.0,313.69,313.84,313.6,313.65,2838.0
2025-06-17 13:00:00,313.78,314.25,313.74,313.88,8472.0,313.78,314.25,313.74,313.88,8472.0
2025-06-17 13:10:00,313.9,313.9,313.15,313.19,9786.0,313.9,313.9,313.15,313.19,9786.0
2025-06-17 13:20:00,313.22,313.22,312.6,312.99,6952.0,313.22,313.22,312.6,312.99,6952.0
2025-06-17 13:30:00,313.11,313.63,313.11,313.25,3428.0,313.11,313.63,313.11,313.25,3428.0
2025-06-17 13:40:00,313.25,313.25,312.37,312.56,7727.0,313.25,313.25,312.37,312.56,7727.0
2025-06-17 13:50:00,312.57,312.67,312.22,312.49,16829.0,312.57,312.67,312.22,312.49,16829.0
2025-06-17 14:00:00,312.43,312.48,312.18,312.34,9061.0,312.43,312.48,312.18,312.34,9061.0
2025-06-17 14:10:00,312.51,312.51,312.12,312.25,5885.0,312.51,312.51,312.12,312.25,5885.0
2025-06-17 14:20:00,312.16,312.27,311.97,312.25,6006.0,312.16,312.27,311.97,312.25,6006.0
2025-06-17 14:30:00,312.37,312.37,311.3,311.3,8073.0,312.37,312.37,311.3,311.3,8073.0
2025-06-17 14:40:00,311.39,311.76,311.2,311.56,4900.0,311.39,311.76,311.2,311.56,4900.0
2025-06-17 14:50:00,311.52,311.8,311.14,311.79,9505.0,311.52,311.8,311.14,311.79,9505.0
2025-06-17 15:00:00,311.8,311.9,311.6,311.9,6039.0,311.8,311.9,311.6,311.9,6039.0
2025-06-17 15:10:00,311.81,312.36,311.74,312.09,11508.0,311.81,312.36,311.74,312.09,11508.0
2025-06-17 15:20:00,312.09,312.57,312.09,312.37,5827.0,312.09,312.57,312.09,312.37,5827.0
2025-06-17 15:30:00,312.34,312.57,312.18,312.25,20611.0,312.34,312.57,312.18,312.25,20611.0
2025-06-17 15:40:00,312.31,312.5,311.95,312.4,12030.0,312.31,312.5,311.95,312.4,12030.0
2025-06-17 15:50:00,312.45,312.54,311.66,312.5,81428.0,312.45,312.54,311.66,312.5,81428.0
2025-06-18 09:30:00,312.26,313.69,311.08,313.23,29018.0,312.26,313.69,311.08,313.23,29018.0
2025-06-18 09:40:00,313.17,313.17,311.37,312.16,12007.0,313.17,313.17,311.37,312.16,12007.0
2025-06-18 09:50:00,312.53,313.52,312.29,313.5,6710.0,312.53,313.52,312.29,313.5,6710.0
2025-06-18 10:00:00,313.54,314.42,313.03,314.21,10315.0,313.54,314.42,313.03,314.21,10315.0
2025-06-18 10:10:00,314.42,314.94,314.25,314.63,6529.0,314.42,314.94,314.25,314.63,6529.0
2025-06-18 10:20:00,314.7,314.78,314.17,314.77,2685.0,314.7,314.78,314.17,314.77,2685.0
2025-06-18 10:30:00,314.88,315.76,314.88,314.96,10339.0,314.88,315.76,314.88,314.96,10339.0
2025-06-18 10:40:00,314.8,315.32,314.7,315.24,7953.0,314.8,315.32,314.7,315.24,7953.0
2025-06-18 10:50:00,315.4,315.6,314.96,315.27,6677.0,315.4,315.6,314.96,315.27,6677.0
2025-06-18 11:00:00,315.27,315.27,314.2,314.57,18125.0,315.27,315.27,314.2,314.57,18125.0
2025-06-18 11:10:00,314.78,314.98,314.25,314.91,3591.0,314.78,314.98,314.25,314.91,3591.0
2025-06-18 11:20:00,314.84,315.71,314.83,315.63,2449.0,314.84,315.71,314.83,315.63,2449.0
2025-06-18 11:30:00,315.38,315.53,315.02,315.21,4583.0,315.38,315.53,315.02,315.21,4583.0
2025-06-18 11:40:00,315.16,315.38,314.81,315.02,8663.0,315.16,315.38,314.81,315.02,8663.0
2025-06-18 11:50:00,315.21,315.51,315.01,315.09,4079.0,315.21,315.51,315.01,315.09,4079.0
2025-06-18 12:00:00,315.22,315.79,315.22,315.5,4762.0,315.22,315.79,315.22,315.5,4762.0
2025-06-18 12:10:00,315.49,315.7,315.32,315.63,4407.0,315.49,315.7,315.32,315.63,4407.0
2025-06-18 12:20:00,315.5,315.61,315.28,315.4,3799.0,315.5,315.61,315.28,315.4,3799.0
2025-06-18 12:30:00,315.4,315.58,314.94,314.94,5932.0,315.4,315.58,314.94,314.94,5932.0
2025-06-18 12:40:00,314.9,314.94,314.58,314.77,5982.0,314.9,314.94,314.58,314.77,5982.0
2025-06-18 12:50:00,314.73,315.14,314.71,315.14,5007.0,314.73,315.14,314.71,315.14,5007.0
2025-06-18 13:00:00,315.05,315.24,314.74,315.06,4197.0,315.05,315.24,314.74,315.06,4197.0
2025-06-18 13:10:00,315.08,315.14,315.08,315.14,1223.0,315.08,315.14,315.08,315.14,1223.0
2025-06-18 13:20:00,315.25,315.39,315.23,315.26,2055.0,315.25,315.39,315.23,315.26,2055.0
2025-06-18 13:30:00,315.25,315.29,314.79,315.22,5316.0,315.25,315.29,314.79,315.22,5316.0
2025-06-18 13:40:00,315.22,315.68,315.21,315.63,2851.0,315.22,315.68,315.21,315.63,2851.0
2025-06-18 13:50:00,315.49,315.68,315.45,315.51,4247.0,315.49,315.68,315.45,315.51,4247.0
2025-06-18 14:00:00,315.7,315.81,314.91,315.06,9425.0,315.7,315.81,314.91,315.06,9425.0
2025-06-18 14:10:00,314.97,315.54,314.97,315.3,4300.0,314.97,315.54,314.97,315.3,4300.0
2025-06-18 14:20:00,315.3,315.38,315.0,315.36,6117.0,315.3,315.38,315.0,315.36,6117.0
2025-06-18 14:30:00,315.19,315.75,315.18,315.69,5013.0,315.19,315.75,315.18,315.69,5013.0
2025-06-18 14:40:00,315.49,316.04,315.22,315.25,10949.0,315.49,316.04,315.22,315.25,10949.0
2025-06-18 14:50:00,315.25,315.57,315.15,315.5,25968.0,315.25,315.57,315.15,315.5,25968.0
2025-06-18 15:00:00,315.5,315.8,315.02,315.06,7340.0,315.5,315.8,315.02,315.06,7340.0
2025-06-18 15:10:00,315.05,315.49,314.8,315.43,8097.0,315.05,315.49,314.8,315.43,8097.0
2025-06-18 15:20:00,315.32,315.92,315.06,315.06,11785.0,315.32,315.92,315.06,315.06,11785.0
2025-06-18 15:30:00,315.03,315.38,314.99,315.16,13640.0,315.03,315.38,314.99,315.16,13640.0
2025-06-18 15:40:00,315.15,315.56,314.86,314.86,13610.0,315.15,315.56,314.86,314.86,13610.0
2025-06-18 15:50:00,314.92,314.93,313.89,314.5,85846.0,314.92,314.93,313.89,314.5,85846.0
2025-06-20 09:30:00,314.13,316.58,313.6,315.61,130280.0,314.13,316.58,313.6,315.61,130280.0
2025-06-20 09:40:00,315.32,315.41,313.67,313.69,13201.0,315.32,315.41,313.67,313.69,13201.0
2025-06-20 09:50:00,313.66,314.65,312.74,314.65,11140.0,313.66,314.65,312.74,314.65,11140.0
2025-06-20 10:00:00,314.45,314.59,313.73,314.02,4086.0,314.45,314.59,313.73,314.02,4086.0
2025-06-20 10:10:00,314.23,314.78,313.99,314.78,12645.0,314.23,314.78,313.99,314.78,12645.0
2025-06-20 10:20:00,314.95,314.95,314.1,314.34,7371.0,314.95,314.95,314.1,314.34,7371.0
2025-06-20 10:30:00,314.34,314.57,314.04,314.14,2105.0,314.34,314.57,314.04,314.14,2105.0
2025-06-20 10:40:00,314.19,314.58,314.02,314.3,11986.0,314.19,314.58,314.02,314.3,11986.0
2025-06-20 10:50:00,314.15,314.98,314.01,314.63,41816.0,314.15,314.98,314.01,314.63,41816.0
2025-06-20 11:00:00,314.54,314.66,313.87,314.36,13601.0,314.54,314.66,313.87,314.36,13601.0
2025-06-20 11:10:00,314.57,315.19,314.3,315.09,14315.0,314.57,315.19,314.3,315.09,14315.0
2025-06-20 11:20:00,315.01,315.08,314.67,314.85,6232.0,315.01,315.08,314.67,314.85,6232.0
2025-06-20 11:30:00,314.71,314.84,314.22,314.48,10258.0,314.71,314.84,314.22,314.48,10258.0
2025-06-20 11:40:00,314.49,314.83,314.39,314.55,4194.0,314.49,314.83,314.39,314.55,4194.0
2025-06-20 11:50:00,314.32,314.34,313.87,314.11,4464.0,314.32,314.34,313.87,314.11,4464.0
2025-06-20 12:00:00,314.0,314.17,313.59,313.73,2901.0,314.0,314.17,313.59,313.73,2901.0
2025-06-20 12:10:00,313.75,314.0,313.47,313.77,3692.0,313.75,314.0,313.47,313.77,3692.0
2025-06-20 12:20:00,313.84,313.92,313.54,313.77,2602.0,313.84,313.92,313.54,313.77,2602.0
2025-06-20 12:30:00,313.96,314.8,313.84,314.8,13007.0,313.96,314.8,313.84,314.8,13007.0
2025-06-20 12:40:00,314.71,315.26,314.66,315.03,8325.0,314.71,315.26,314.66,315.03,8325.0
2025-06-20 12:50:00,314.91,315.12,314.63,314.71,12921.0,314.91,315.12,314.63,314.71,12921.0
2025-06-20 13:00:00,314.89,315.25,314.68,314.97,3353.0,314.89,315.25,314.68,314.97,3353.0
2025-06-20 13:10:00,314.65,314.76,314.11,314.24,3801.0,314.65,314.76,314.11,314.24,3801.0
2025-06-20 13:20:00,314.22,314.26,313.84,314.06,6614.0,314.22,314.26,313.84,314.06,6614.0
2025-06-20 13:30:00,313.96,314.19,313.7,313.78,5204.0,313.96,314.19,313.7,313.78,5204.0
2025-06-20 13:40:00,313.8,313.86,313.35,313.43,4421.0,313.8,313.86,313.35,313.43,4421.0
2025-06-20 13:50:00,313.55,313.6,313.32,313.45,5074.0,313.55,313.6,313.32,313.45,5074.0
2025-06-20 14:00:00,313.41,313.43,311.96,312.07,13126.0,313.41,313.43,311.96,312.07,13126.0
2025-06-20 14:10:00,312.07,313.18,312.07,313.17,8767.0,312.07,313.18,312.07,313.17,8767.0
2025-06-20 14:20:00,313.08,313.27,313.04,313.11,8992.0,313.08,313.27,313.04,313.11,8992.0
2025-06-20 14:30:00,313.17,313.46,313.09,313.43,5790.0,313.17,313.46,313.09,313.43,5790.0
2025-06-20 14:40:00,313.41,313.41,313.22,313.38,5664.0,313.41,313.41,313.22,313.38,5664.0
2025-06-20 14:50:00,313.33,313.52,313.23,313.42,8035.0,313.33,313.52,313.23,313.42,8035.0
2025-06-20 15:00:00,313.36,313.65,313.25,313.4,8024.0,313.36,313.65,313.25,313.4,8024.0
2025-06-20 15:10:00,313.31,313.64,313.17,313.54,15939.0,313.31,313.64,313.17,313.54,15939.0
2025-06-20 15:20:00,313.55,313.64,313.26,313.31,6932.0,313.55,313.64,313.26,313.31,6932.0
2025-06-20 15:30:00,313.31,313.45,313.08,313.21,15669.0,313.31,313.45,313.08,313.21,15669.0
2025-06-20 15:40:00,313.19,313.52,312.96,313.15,14545.0,313.19,313.52,312.96,313.15,14545.0
2025-06-20 15:50:00,313.47,314.35,313.25,314.18,150597.0,313.47,314.35,313.25,314.18,150597.0